Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 20.99 | 22.67 | 20.99 | 22.67 | 3,848,093 | +1.96(+9.47%) |
Apr 27, 2006 | 22.01 | 22.41 | 20.57 | 20.71 | 5,381,933 | -1.61(-7.22%) |
Apr 26, 2006 | 21.91 | 22.43 | 21.91 | 22.32 | 1,885,839 | +0.45(+2.05%) |
Apr 25, 2006 | 22.14 | 22.36 | 21.72 | 21.87 | 2,403,839 | +0.26(+1.20%) |
Apr 24, 2006 | 21.28 | 21.76 | 20.93 | 21.61 | 2,043,872 | +0.20(+0.92%) |
Apr 21, 2006 | 21.06 | 21.62 | 20.91 | 21.42 | 2,997,116 | +0.72(+3.48%) |
Apr 20, 2006 | 21.22 | 21.39 | 20.49 | 20.70 | 3,010,611 | -1.14(-5.21%) |
Apr 19, 2006 | 21.22 | 22.07 | 20.81 | 21.83 | 2,285,476 | +0.75(+3.56%) |
Apr 18, 2006 | 20.72 | 21.21 | 20.53 | 21.08 | 2,135,571 | +0.34(+1.66%) |
Apr 17, 2006 | 20.51 | 20.75 | 20.37 | 20.74 | 2,632,435 | +0.63(+3.12%) |
Apr 13, 2006 | 19.61 | 20.22 | 19.32 | 20.11 | 2,224,668 | +0.50(+2.54%) |
Apr 12, 2006 | 19.13 | 19.88 | 19.10 | 19.61 | 2,607,234 | +0.58(+3.04%) |
Apr 11, 2006 | 19.60 | 19.87 | 18.96 | 19.04 | 2,714,704 | -0.51(-2.61%) |
Apr 10, 2006 | 19.86 | 19.99 | 19.44 | 19.55 | 2,517,161 | -0.10(-0.53%) |
Apr 07, 2006 | 19.54 | 19.81 | 19.34 | 19.65 | 2,569,189 | -0.18(-0.90%) |
Apr 06, 2006 | 20.19 | 20.37 | 19.61 | 19.83 | 3,182,952 | -0.09(-0.46%) |
Apr 05, 2006 | 19.51 | 20.04 | 19.39 | 19.92 | 3,191,895 | +0.68(+3.52%) |
Apr 04, 2006 | 19.21 | 19.34 | 18.78 | 19.25 | 2,120,451 | +0.23(+1.20%) |
Apr 03, 2006 | 19.04 | 19.35 | 18.90 | 19.02 | 3,181,814 | +0.29(+1.54%) |
Mar 31, 2006 | 18.32 | 18.77 | 18.05 | 18.73 | 3,424,068 | +0.31(+1.67%) |
Mar 30, 2006 | 18.04 | 18.49 | 17.83 | 18.42 | 4,832,716 | +1.05(+6.06%) |
Mar 29, 2006 | 16.72 | 17.37 | 16.69 | 17.37 | 2,217,352 | +0.65(+3.90%) |
Mar 28, 2006 | 17.41 | 17.41 | 16.61 | 16.72 | 2,622,680 | -0.57(-3.31%) |
Mar 27, 2006 | 17.39 | 18.11 | 17.10 | 17.29 | 4,338,616 | +0.06(+0.36%) |
Mar 24, 2006 | 16.58 | 17.23 | 16.49 | 17.23 | 3,670,386 | +0.79(+4.83%) |
Mar 23, 2006 | 15.70 | 16.44 | 15.50 | 16.43 | 2,559,596 | +0.74(+4.70%) |
Mar 22, 2006 | 15.52 | 16.06 | 15.43 | 15.70 | 2,085,982 | +0.10(+0.67%) |
Mar 21, 2006 | 15.60 | 15.91 | 15.44 | 15.59 | 2,305,311 | -0.33(-2.05%) |
Mar 20, 2006 | 15.97 | 16.21 | 15.81 | 15.92 | 2,199,142 | -0.24(-1.48%) |
Mar 17, 2006 | 15.52 | 16.16 | 15.42 | 16.16 | 4,017,020 | +0.76(+4.95%) |
Mar 16, 2006 | 15.38 | 15.51 | 15.05 | 15.39 | 2,622,355 | +0.14(+0.93%) |
Mar 15, 2006 | 15.34 | 15.55 | 15.11 | 15.25 | 2,572,766 | +0.17(+1.10%) |
Mar 14, 2006 | 14.65 | 15.31 | 14.62 | 15.09 | 2,247,431 | +0.16(+1.07%) |
Mar 13, 2006 | 15.35 | 15.35 | 14.72 | 14.93 | 2,713,240 | -0.25(-1.66%) |
Mar 10, 2006 | 14.49 | 15.27 | 14.27 | 15.18 | 2,768,032 | +0.25(+1.65%) |
Mar 09, 2006 | 15.33 | 15.78 | 14.88 | 14.93 | 2,494,074 | +0.00(+0.00%) |
Mar 08, 2006 | 15.19 | 15.19 | 14.59 | 14.93 | 4,019,459 | -0.64(-4.11%) |
Mar 07, 2006 | 16.48 | 16.70 | 15.46 | 15.57 | 3,651,689 | -1.12(-6.71%) |
Mar 06, 2006 | 17.17 | 17.17 | 16.30 | 16.69 | 2,207,109 | -0.38(-2.20%) |
Mar 03, 2006 | 17.19 | 17.33 | 16.88 | 17.07 | 2,456,191 | -0.26(-1.53%) |
Mar 02, 2006 | 16.39 | 17.44 | 16.23 | 17.33 | 3,619,659 | +0.97(+5.94%) |
Mar 01, 2006 | 15.93 | 16.45 | 15.86 | 16.36 | 2,586,261 | +0.59(+3.74%) |
Feb 28, 2006 | 15.96 | 16.17 | 15.70 | 15.77 | 2,820,060 | -0.19(-1.19%) |
Feb 27, 2006 | 16.27 | 16.27 | 15.75 | 15.96 | 2,288,077 | -0.42(-2.55%) |
Feb 24, 2006 | 15.99 | 16.38 | 15.75 | 16.38 | 2,988,499 | +0.64(+4.06%) |
Feb 23, 2006 | 16.41 | 16.55 | 15.73 | 15.74 | 2,844,448 | -0.58(-3.54%) |
Feb 22, 2006 | 16.18 | 16.53 | 15.99 | 16.32 | 1,454,822 | +0.10(+0.65%) |
Feb 21, 2006 | 16.43 | 16.63 | 15.83 | 16.21 | 2,552,930 | +0.34(+2.13%) |
Feb 17, 2006 | 15.76 | 16.43 | 15.76 | 15.87 | 3,383,747 | +0.19(+1.22%) |
Feb 16, 2006 | 14.73 | 15.81 | 14.60 | 15.68 | 2,807,703 | +0.97(+6.61%) |
Feb 15, 2006 | 14.85 | 15.39 | 14.44 | 14.71 | 2,808,353 | -0.14(-0.95%) |
Feb 14, 2006 | 14.22 | 14.96 | 14.12 | 14.85 | 2,330,187 | +0.79(+5.64%) |
Feb 13, 2006 | 14.24 | 14.51 | 13.85 | 14.06 | 2,028,589 | -0.33(-2.27%) |
Feb 10, 2006 | 14.92 | 14.92 | 14.20 | 14.39 | 2,297,507 | -0.64(-4.26%) |
Feb 09, 2006 | 15.13 | 15.43 | 14.99 | 15.03 | 2,128,743 | +0.46(+3.12%) |
Feb 08, 2006 | 14.67 | 14.85 | 13.97 | 14.57 | 2,748,197 | -0.22(-1.50%) |
Feb 07, 2006 | 15.62 | 15.75 | 14.56 | 14.79 | 3,776,393 | -1.18(-7.39%) |
Feb 06, 2006 | 15.31 | 15.98 | 15.31 | 15.97 | 2,200,931 | +0.73(+4.80%) |
Feb 03, 2006 | 15.76 | 15.76 | 15.14 | 15.24 | 3,167,669 | -0.38(-2.40%) |
Feb 02, 2006 | 15.44 | 15.77 | 15.28 | 15.62 | 4,549,653 | +0.26(+1.68%) |
Feb 01, 2006 | 15.24 | 15.48 | 14.68 | 15.36 | 2,193,777 | +0.28(+1.84%) |
Jan 31, 2006 | 14.72 | 15.81 | 14.72 | 15.08 | 5,558,339 | +0.61(+4.21%) |
Jan 30, 2006 | 14.20 | 14.47 | 14.08 | 14.47 | 2,312,140 | +0.38(+2.71%) |
Jan 27, 2006 | 13.91 | 14.12 | 13.70 | 14.09 | 1,993,796 | +0.14(+1.01%) |
Jan 26, 2006 | 13.60 | 13.96 | 13.43 | 13.95 | 1,784,385 | +0.32(+2.35%) |
Jan 25, 2006 | 13.56 | 13.81 | 13.47 | 13.63 | 1,430,759 | +0.31(+2.36%) |
Jan 24, 2006 | 13.07 | 13.35 | 12.94 | 13.32 | 1,770,240 | +0.14(+1.03%) |
Jan 23, 2006 | 13.20 | 13.29 | 12.79 | 13.18 | 1,887,627 | +0.00(+0.00%) |
Jan 20, 2006 | 13.47 | 13.56 | 12.92 | 13.18 | 1,872,181 | -0.09(-0.65%) |
Jan 19, 2006 | 12.82 | 13.35 | 12.82 | 13.27 | 1,869,092 | +0.62(+4.86%) |
Jan 18, 2006 | 13.15 | 13.17 | 12.58 | 12.65 | 2,534,558 | -0.66(-4.99%) |
Jan 17, 2006 | 13.38 | 13.53 | 13.14 | 13.32 | 1,899,496 | -0.06(-0.46%) |
Jan 13, 2006 | 13.16 | 13.48 | 13.14 | 13.38 | 2,620,241 | +0.04(+0.28%) |
Jan 12, 2006 | 13.53 | 13.59 | 13.24 | 13.34 | 1,755,607 | -0.28(-2.03%) |
Jan 11, 2006 | 13.71 | 13.84 | 13.45 | 13.62 | 2,311,652 | -0.12(-0.85%) |
Jan 10, 2006 | 13.49 | 13.80 | 13.32 | 13.73 | 2,199,468 | +0.15(+1.13%) |
Jan 09, 2006 | 13.39 | 13.85 | 13.33 | 13.58 | 1,959,490 | +0.10(+0.78%) |
Jan 06, 2006 | 13.61 | 13.80 | 13.45 | 13.48 | 2,597,642 | +0.30(+2.29%) |
Jan 05, 2006 | 13.01 | 13.35 | 12.84 | 13.17 | 2,645,767 | -0.28(-2.06%) |
Jan 04, 2006 | 13.50 | 13.65 | 13.38 | 13.45 | 6,358,426 | -0.10(-0.77%) |
Jan 03, 2006 | 12.36 | 13.61 | 12.26 | 13.56 | 6,053,252 | +1.40(+11.54%) |
Dec 30, 2005 | 12.15 | 12.21 | 12.05 | 12.15 | 967,063 | -0.01(-0.05%) |
Dec 29, 2005 | 12.04 | 12.16 | 11.88 | 12.16 | 1,316,624 | +0.15(+1.23%) |
Dec 28, 2005 | 11.90 | 12.02 | 11.85 | 12.01 | 1,440,840 | +0.31(+2.68%) |
Dec 27, 2005 | 11.65 | 12.02 | 11.65 | 11.70 | 1,156,639 | +0.11(+0.96%) |
Dec 23, 2005 | 11.78 | 11.83 | 11.58 | 11.59 | 1,494,005 | -0.28(-2.38%) |
Dec 22, 2005 | 11.59 | 11.91 | 11.53 | 11.87 | 2,558,946 | +0.40(+3.49%) |
Dec 21, 2005 | 10.94 | 11.51 | 10.86 | 11.47 | 1,920,632 | +0.39(+3.55%) |
Dec 20, 2005 | 11.39 | 11.51 | 10.98 | 11.08 | 1,856,085 | -0.25(-2.17%) |
Dec 19, 2005 | 11.51 | 11.74 | 11.32 | 11.32 | 2,143,050 | -0.10(-0.92%) |
Dec 16, 2005 | 11.08 | 11.46 | 11.08 | 11.43 | 2,593,902 | +0.44(+4.03%) |
Dec 15, 2005 | 10.79 | 11.05 | 10.74 | 10.98 | 1,959,815 | +0.23(+2.11%) |
Dec 14, 2005 | 10.92 | 11.14 | 10.71 | 10.76 | 2,262,226 | -0.18(-1.63%) |
Dec 13, 2005 | 10.89 | 11.00 | 10.73 | 10.94 | 2,013,957 | -0.02(-0.22%) |
Dec 12, 2005 | 11.37 | 11.72 | 10.94 | 10.96 | 5,796,203 | -0.08(-0.72%) |
Dec 09, 2005 | 11.03 | 11.40 | 10.90 | 11.04 | 5,005,708 | +0.23(+2.16%) |
Dec 08, 2005 | 10.67 | 10.92 | 10.60 | 10.81 | 3,745,501 | +0.25(+2.33%) |
Dec 07, 2005 | 10.41 | 10.57 | 10.28 | 10.56 | 5,830,346 | +0.39(+3.87%) |
Dec 06, 2005 | 9.681 | 10.20 | 9.583 | 10.17 | 3,791,676 | +0.49(+5.09%) |
Dec 05, 2005 | 9.527 | 9.718 | 9.527 | 9.675 | 1,776,418 | +0.23(+2.48%) |
Dec 02, 2005 | 9.552 | 9.583 | 9.361 | 9.441 | 2,753,074 | -0.09(-0.90%) |
Dec 01, 2005 | 9.220 | 9.675 | 9.103 | 9.527 | 2,926,554 | +0.53(+5.88%) |
Nov 30, 2005 | 9.134 | 9.257 | 8.998 | 8.998 | 1,909,251 | -0.23(-2.53%) |
Nov 29, 2005 | 9.349 | 9.386 | 9.177 | 9.232 | 1,313,697 | -0.14(-1.51%) |
Nov 28, 2005 | 9.466 | 9.503 | 9.367 | 9.373 | 940,399 | -0.04(-0.46%) |
Nov 25, 2005 | 9.429 | 9.527 | 9.380 | 9.417 | 514,423 | +0.14(+1.46%) |
Nov 23, 2005 | 9.330 | 9.380 | 9.171 | 9.281 | 1,247,199 | -0.11(-1.18%) |
Nov 22, 2005 | 9.447 | 9.490 | 9.195 | 9.392 | 1,432,060 | -0.04(-0.46%) |
Nov 21, 2005 | 9.300 | 9.435 | 9.177 | 9.435 | 1,758,046 | +0.19(+2.06%) |
Nov 18, 2005 | 9.386 | 9.386 | 9.115 | 9.244 | 1,472,219 | -0.10(-1.05%) |
Nov 17, 2005 | 9.287 | 9.410 | 9.238 | 9.343 | 2,765,268 | +0.20(+2.22%) |
Nov 16, 2005 | 8.635 | 9.140 | 8.635 | 9.140 | 2,909,645 | +0.63(+7.45%) |
Nov 15, 2005 | 8.666 | 8.722 | 8.494 | 8.506 | 902,841 | -0.17(-1.98%) |
Nov 14, 2005 | 8.703 | 8.740 | 8.580 | 8.678 | 940,236 | -0.02(-0.28%) |
Nov 11, 2005 | 8.549 | 8.715 | 8.451 | 8.703 | 938,448 | +0.16(+1.87%) |
Nov 10, 2005 | 8.592 | 8.660 | 8.476 | 8.543 | 1,549,610 | -0.01(-0.07%) |
Nov 09, 2005 | 8.426 | 8.549 | 8.365 | 8.549 | 1,218,584 | +0.14(+1.68%) |
Nov 08, 2005 | 8.371 | 8.451 | 8.359 | 8.408 | 637,013 | +0.04(+0.51%) |
Nov 07, 2005 | 8.420 | 8.469 | 8.346 | 8.365 | 841,546 | -0.10(-1.16%) |
Nov 04, 2005 | 8.476 | 8.549 | 8.365 | 8.463 | 883,006 | +0.04(+0.51%) |
Nov 03, 2005 | 8.512 | 8.574 | 8.396 | 8.420 | 806,590 | -0.11(-1.30%) |
Nov 02, 2005 | 8.414 | 8.605 | 8.346 | 8.531 | 1,028,033 | +0.14(+1.69%) |
Nov 01, 2005 | 8.402 | 8.439 | 8.322 | 8.389 | 837,482 | -0.01(-0.15%) |
Oct 31, 2005 | 8.359 | 8.605 | 8.242 | 8.402 | 1,272,563 | +0.09(+1.04%) |
Oct 28, 2005 | 8.193 | 8.365 | 8.088 | 8.316 | 734,239 | +0.12(+1.50%) |
Oct 27, 2005 | 8.211 | 8.414 | 8.125 | 8.193 | 1,385,723 | +0.10(+1.29%) |
Oct 26, 2005 | 8.340 | 8.500 | 8.088 | 8.088 | 1,086,889 | -0.24(-2.88%) |
Oct 25, 2005 | 8.340 | 8.580 | 8.328 | 8.328 | 1,047,218 | +0.11(+1.35%) |
Oct 24, 2005 | 8.131 | 8.303 | 8.131 | 8.217 | 650,507 | +0.04(+0.53%) |
Oct 21, 2005 | 7.965 | 8.266 | 7.916 | 8.174 | 1,439,051 | +0.18(+2.23%) |
Oct 20, 2005 | 8.365 | 8.476 | 7.885 | 7.996 | 3,548,446 | -0.46(-5.45%) |
Oct 19, 2005 | 8.519 | 8.519 | 8.266 | 8.457 | 1,594,646 | -0.10(-1.22%) |
Oct 18, 2005 | 8.740 | 8.758 | 8.562 | 8.562 | 864,634 | -0.21(-2.38%) |
Oct 17, 2005 | 8.851 | 8.906 | 8.746 | 8.771 | 1,137,941 | +0.05(+0.56%) |
Oct 14, 2005 | 8.758 | 8.758 | 8.580 | 8.722 | 632,460 | -0.10(-1.12%) |
Oct 13, 2005 | 8.715 | 8.826 | 8.574 | 8.820 | 1,037,138 | +0.06(+0.70%) |
Oct 12, 2005 | 8.869 | 8.968 | 8.691 | 8.758 | 1,537,091 | -0.14(-1.59%) |
Oct 11, 2005 | 8.955 | 9.004 | 8.857 | 8.900 | 770,334 | -0.07(-0.75%) |
Oct 10, 2005 | 9.041 | 9.078 | 8.832 | 8.968 | 544,664 | -0.05(-0.55%) |
Oct 07, 2005 | 8.758 | 9.035 | 8.660 | 9.017 | 1,575,624 | +0.30(+3.46%) |
Oct 06, 2005 | 8.678 | 8.924 | 8.678 | 8.715 | 1,894,943 | +0.08(+0.93%) |
Oct 05, 2005 | 8.931 | 8.949 | 8.629 | 8.635 | 1,123,634 | -0.32(-3.57%) |
Oct 04, 2005 | 9.127 | 9.127 | 8.912 | 8.955 | 828,702 | -0.17(-1.89%) |
Oct 03, 2005 | 9.066 | 9.127 | 8.924 | 9.127 | 847,400 | +0.02(+0.20%) |
Sep 30, 2005 | 9.318 | 9.349 | 9.109 | 9.109 | 1,162,817 | -0.19(-2.05%) |
Sep 29, 2005 | 9.164 | 9.343 | 9.091 | 9.300 | 1,311,096 | +0.12(+1.34%) |
Sep 28, 2005 | 9.041 | 9.195 | 8.949 | 9.177 | 1,313,860 | +0.18(+1.98%) |
Sep 27, 2005 | 9.134 | 9.134 | 8.845 | 8.998 | 2,537,810 | -0.18(-2.01%) |
Sep 26, 2005 | 8.998 | 9.386 | 8.804 | 9.183 | 1,259,881 | +0.02(+0.20%) |
Sep 23, 2005 | 9.065 | 9.207 | 8.789 | 9.164 | 1,151,111 | -0.01(-0.13%) |
Sep 22, 2005 | 9.318 | 9.318 | 9.029 | 9.177 | 1,234,843 | -0.10(-1.06%) |
Sep 21, 2005 | 8.931 | 9.275 | 8.912 | 9.275 | 1,262,320 | +0.41(+4.58%) |
Sep 20, 2005 | 9.121 | 9.121 | 8.795 | 8.869 | 1,384,747 | -0.23(-2.57%) |
Sep 19, 2005 | 9.423 | 9.441 | 9.084 | 9.103 | 2,339,292 | -0.22(-2.37%) |
Sep 16, 2005 | 9.023 | 9.349 | 9.022 | 9.324 | 3,238,232 | +0.39(+4.41%) |
Sep 15, 2005 | 8.918 | 8.980 | 8.808 | 8.931 | 1,193,871 | +0.08(+0.90%) |
Sep 14, 2005 | 8.574 | 8.863 | 8.562 | 8.851 | 1,202,651 | +0.35(+4.12%) |
Sep 13, 2005 | 8.611 | 8.685 | 8.476 | 8.500 | 1,152,086 | -0.15(-1.78%) |
Sep 12, 2005 | 8.592 | 8.654 | 8.457 | 8.654 | 797,973 | +0.10(+1.15%) |
Sep 09, 2005 | 8.562 | 8.660 | 8.525 | 8.555 | 1,073,882 | +0.03(+0.36%) |
Sep 08, 2005 | 8.525 | 8.611 | 8.389 | 8.525 | 1,278,904 | +0.08(+0.95%) |
Sep 07, 2005 | 8.408 | 8.451 | 8.389 | 8.445 | 558,158 | +0.04(+0.44%) |
Sep 06, 2005 | 8.365 | 8.451 | 8.352 | 8.408 | 726,273 | +0.01(+0.07%) |
Sep 02, 2005 | 8.383 | 8.494 | 8.316 | 8.402 | 1,102,498 | +0.00(+0.00%) |
Sep 01, 2005 | 8.119 | 8.432 | 8.119 | 8.402 | 1,843,729 | +0.36(+4.43%) |
Aug 31, 2005 | 7.848 | 8.057 | 7.848 | 8.045 | 1,133,877 | +0.22(+2.83%) |
Aug 30, 2005 | 7.903 | 7.903 | 7.805 | 7.824 | 1,063,639 | -0.12(-1.47%) |
Aug 29, 2005 | 7.940 | 8.027 | 7.903 | 7.940 | 703,023 | +0.07(+0.86%) |
Aug 26, 2005 | 7.940 | 7.971 | 7.867 | 7.873 | 527,430 | -0.03(-0.39%) |
Aug 25, 2005 | 7.928 | 7.977 | 7.903 | 7.903 | 548,241 | +0.00(+0.00%) |
Aug 24, 2005 | 8.094 | 8.162 | 7.897 | 7.903 | 1,297,764 | -0.18(-2.28%) |
Aug 23, 2005 | 8.180 | 8.396 | 8.082 | 8.088 | 767,407 | -0.04(-0.45%) |
Aug 22, 2005 | 8.094 | 8.186 | 8.088 | 8.125 | 891,623 | +0.08(+0.99%) |
Aug 19, 2005 | 8.039 | 8.119 | 8.014 | 8.045 | 494,750 | +0.01(+0.08%) |
Aug 18, 2005 | 7.996 | 8.125 | 7.959 | 8.039 | 769,195 | +0.02(+0.23%) |
Aug 17, 2005 | 8.168 | 8.168 | 7.996 | 8.020 | 1,368,651 | -0.18(-2.25%) |
Aug 16, 2005 | 8.242 | 8.316 | 8.180 | 8.205 | 1,096,319 | -0.08(-0.97%) |
Aug 15, 2005 | 8.334 | 8.340 | 8.223 | 8.285 | 957,470 | -0.09(-1.10%) |
Aug 12, 2005 | 8.396 | 8.420 | 8.254 | 8.377 | 1,313,697 | -0.01(-0.07%) |
Aug 11, 2005 | 8.199 | 8.420 | 8.199 | 8.383 | 1,949,898 | +0.27(+3.34%) |
Aug 10, 2005 | 8.137 | 8.248 | 8.082 | 8.113 | 1,295,975 | +0.05(+0.61%) |
Aug 09, 2005 | 7.953 | 8.070 | 7.903 | 8.063 | 1,587,818 | +0.06(+0.77%) |
Aug 08, 2005 | 7.990 | 8.186 | 7.959 | 8.002 | 1,125,422 | -0.04(-0.54%) |
Aug 05, 2005 | 8.137 | 8.150 | 7.965 | 8.045 | 654,572 | -0.13(-1.58%) |
Aug 04, 2005 | 8.156 | 8.273 | 8.100 | 8.174 | 1,835,274 | +0.02(+0.30%) |
Aug 03, 2005 | 7.780 | 8.180 | 7.627 | 8.150 | 3,186,367 | +0.46(+6.00%) |
Aug 02, 2005 | 7.614 | 7.750 | 7.571 | 7.688 | 769,521 | +0.14(+1.87%) |
Aug 01, 2005 | 7.553 | 7.621 | 7.498 | 7.547 | 325,497 | +0.03(+0.41%) |
Jul 29, 2005 | 7.547 | 7.608 | 7.504 | 7.516 | 737,166 | -0.01(-0.16%) |
Jul 28, 2005 | 7.547 | 7.614 | 7.399 | 7.528 | 1,760,159 | -0.14(-1.77%) |
Jul 27, 2005 | 7.701 | 7.756 | 7.657 | 7.664 | 474,914 | -0.06(-0.72%) |
Jul 26, 2005 | 7.707 | 7.719 | 7.608 | 7.719 | 403,214 | -0.04(-0.48%) |
Jul 25, 2005 | 7.842 | 7.860 | 7.750 | 7.756 | 416,383 | -0.08(-1.02%) |
Jul 22, 2005 | 7.830 | 7.885 | 7.756 | 7.836 | 611,324 | -0.02(-0.23%) |
Jul 21, 2005 | 7.750 | 7.873 | 7.731 | 7.854 | 794,071 | +0.18(+2.41%) |
Jul 20, 2005 | 7.694 | 7.836 | 7.664 | 7.670 | 1,106,562 | +0.06(+0.73%) |
Jul 19, 2005 | 7.584 | 7.633 | 7.547 | 7.614 | 432,642 | +0.02(+0.32%) |
Jul 18, 2005 | 7.504 | 7.645 | 7.498 | 7.590 | 759,278 | +0.06(+0.73%) |
Jul 15, 2005 | 7.547 | 7.590 | 7.485 | 7.534 | 1,053,559 | -0.06(-0.81%) |
Jul 14, 2005 | 7.688 | 7.750 | 7.553 | 7.596 | 1,041,528 | -0.12(-1.59%) |
Jul 13, 2005 | 7.719 | 7.719 | 7.664 | 7.719 | 453,290 | -0.04(-0.48%) |
Jul 12, 2005 | 7.811 | 7.836 | 7.713 | 7.756 | 698,633 | +0.00(+0.00%) |
Jul 11, 2005 | 7.602 | 7.854 | 7.602 | 7.756 | 1,209,154 | +0.15(+1.94%) |
Jul 08, 2005 | 7.707 | 7.756 | 7.584 | 7.608 | 689,366 | -0.10(-1.28%) |
Jul 07, 2005 | 7.731 | 7.750 | 7.590 | 7.707 | 834,880 | +0.04(+0.48%) |
Jul 06, 2005 | 7.553 | 7.719 | 7.528 | 7.670 | 985,761 | +0.15(+2.05%) |
Jul 05, 2005 | 7.657 | 7.657 | 7.436 | 7.516 | 987,386 | -0.21(-2.71%) |
Jul 01, 2005 | 7.737 | 7.780 | 7.565 | 7.725 | 516,536 | -0.02(-0.32%) |
Jun 30, 2005 | 7.824 | 7.860 | 7.707 | 7.750 | 1,149,973 | -0.07(-0.87%) |
Jun 29, 2005 | 7.541 | 7.830 | 7.541 | 7.817 | 1,341,499 | +0.24(+3.17%) |
Jun 28, 2005 | 7.657 | 7.676 | 7.528 | 7.578 | 621,892 | -0.11(-1.44%) |
Jun 27, 2005 | 7.608 | 7.707 | 7.608 | 7.688 | 617,665 | +0.04(+0.56%) |
Jun 24, 2005 | 7.559 | 7.707 | 7.504 | 7.645 | 826,588 | +0.06(+0.81%) |
Jun 23, 2005 | 7.676 | 7.768 | 7.578 | 7.584 | 1,211,593 | -0.09(-1.12%) |
Jun 22, 2005 | 7.688 | 7.719 | 7.559 | 7.670 | 814,069 | -0.07(-0.87%) |
Jun 21, 2005 | 7.651 | 7.805 | 7.565 | 7.737 | 960,885 | +0.05(+0.64%) |
Jun 20, 2005 | 7.910 | 7.910 | 7.645 | 7.688 | 1,188,993 | -0.23(-2.95%) |
Jun 17, 2005 | 7.891 | 7.965 | 7.842 | 7.922 | 1,334,346 | +0.07(+0.94%) |
Jun 16, 2005 | 7.688 | 7.922 | 7.627 | 7.848 | 1,599,036 | +0.26(+3.40%) |
Jun 15, 2005 | 7.473 | 7.621 | 7.473 | 7.590 | 680,261 | +0.12(+1.56%) |
Jun 14, 2005 | 7.584 | 7.608 | 7.442 | 7.473 | 785,942 | -0.17(-2.25%) |
Jun 13, 2005 | 7.614 | 7.688 | 7.584 | 7.645 | 1,126,723 | +0.06(+0.81%) |
Jun 10, 2005 | 7.393 | 7.627 | 7.338 | 7.584 | 1,233,217 | +0.19(+2.58%) |
Jun 09, 2005 | 7.405 | 7.418 | 7.264 | 7.393 | 926,416 | -0.03(-0.41%) |
Jun 08, 2005 | 7.411 | 7.602 | 7.405 | 7.424 | 1,027,057 | -0.02(-0.25%) |
Jun 07, 2005 | 7.479 | 7.534 | 7.399 | 7.442 | 1,288,984 | -0.03(-0.41%) |
Jun 06, 2005 | 7.553 | 7.633 | 7.473 | 7.473 | 1,111,602 | +0.00(+0.00%) |
Jun 03, 2005 | 7.399 | 7.571 | 7.393 | 7.473 | 1,089,003 | +0.10(+1.42%) |
Jun 02, 2005 | 7.436 | 7.596 | 7.362 | 7.368 | 1,655,616 | +0.01(+0.08%) |
Jun 01, 2005 | 7.270 | 7.418 | 7.233 | 7.362 | 1,182,815 | +0.07(+1.01%) |
May 31, 2005 | 7.196 | 7.307 | 7.067 | 7.288 | 1,113,391 | +0.00(+0.00%) |
May 27, 2005 | 7.165 | 7.319 | 7.141 | 7.288 | 1,014,213 | +0.18(+2.60%) |
May 26, 2005 | 7.141 | 7.141 | 7.024 | 7.104 | 1,865,027 | -0.06(-0.86%) |
May 25, 2005 | 7.122 | 7.184 | 6.956 | 7.165 | 1,740,324 | +0.07(+0.95%) |
May 24, 2005 | 6.901 | 7.110 | 6.883 | 7.098 | 1,949,572 | +0.23(+3.31%) |
May 23, 2005 | 6.772 | 6.907 | 6.772 | 6.870 | 1,052,909 | +0.13(+1.92%) |
May 20, 2005 | 6.772 | 6.778 | 6.643 | 6.741 | 1,433,523 | -0.10(-1.44%) |
May 19, 2005 | 6.950 | 6.950 | 6.747 | 6.839 | 1,703,417 | -0.14(-1.94%) |
May 18, 2005 | 6.919 | 7.067 | 6.907 | 6.975 | 1,345,889 | +0.10(+1.52%) |
May 17, 2005 | 6.876 | 6.938 | 6.846 | 6.870 | 1,444,254 | +0.03(+0.45%) |
May 16, 2005 | 6.993 | 6.999 | 6.747 | 6.839 | 1,958,840 | -0.20(-2.80%) |
May 13, 2005 | 7.282 | 7.307 | 7.012 | 7.036 | 2,097,689 | -0.31(-4.19%) |
May 12, 2005 | 7.676 | 7.694 | 7.252 | 7.344 | 2,590,976 | -0.35(-4.56%) |
May 11, 2005 | 7.774 | 7.836 | 7.670 | 7.694 | 1,117,618 | -0.15(-1.88%) |
May 10, 2005 | 8.100 | 8.162 | 7.805 | 7.842 | 1,485,388 | -0.36(-4.42%) |
May 09, 2005 | 8.039 | 8.279 | 8.033 | 8.205 | 1,084,938 | -0.15(-1.84%) |
May 06, 2005 | 8.303 | 8.365 | 8.209 | 8.359 | 751,799 | -0.12(-1.45%) |
May 05, 2005 | 8.420 | 8.525 | 8.334 | 8.482 | 633,111 | +0.09(+1.03%) |
May 04, 2005 | 8.199 | 8.426 | 8.186 | 8.396 | 905,605 | +0.24(+2.94%) |
May 03, 2005 | 8.051 | 8.193 | 8.008 | 8.156 | 870,649 | +0.07(+0.84%) |