Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 22.59 | 23.10 | 22.48 | 22.78 | 806,072 | +0.05(+0.23%) |
Apr 27, 2006 | 23.20 | 23.20 | 22.69 | 22.72 | 923,933 | -0.62(-2.67%) |
Apr 26, 2006 | 23.05 | 23.42 | 23.05 | 23.35 | 945,589 | +0.30(+1.31%) |
Apr 25, 2006 | 23.06 | 23.20 | 22.99 | 23.05 | 797,535 | -0.02(-0.08%) |
Apr 24, 2006 | 22.94 | 23.09 | 22.88 | 23.07 | 1,036,795 | +0.08(+0.36%) |
Apr 21, 2006 | 23.05 | 23.07 | 22.84 | 22.98 | 1,120,089 | -0.02(-0.08%) |
Apr 20, 2006 | 22.82 | 23.20 | 22.82 | 23.00 | 2,114,197 | +0.35(+1.53%) |
Apr 19, 2006 | 22.71 | 22.88 | 22.43 | 22.66 | 2,363,869 | -0.05(-0.21%) |
Apr 18, 2006 | 22.64 | 22.98 | 22.64 | 22.71 | 1,973,431 | +0.05(+0.21%) |
Apr 17, 2006 | 23.02 | 23.11 | 22.61 | 22.66 | 956,001 | -0.40(-1.75%) |
Apr 13, 2006 | 23.19 | 23.40 | 22.99 | 23.06 | 1,934,283 | -0.12(-0.54%) |
Apr 12, 2006 | 22.73 | 23.33 | 22.72 | 23.19 | 1,802,888 | +0.45(+1.99%) |
Apr 11, 2006 | 22.69 | 22.79 | 22.42 | 22.73 | 1,689,400 | +0.28(+1.24%) |
Apr 10, 2006 | 22.97 | 22.99 | 22.33 | 22.46 | 3,715,307 | -0.76(-3.29%) |
Apr 07, 2006 | 23.48 | 23.56 | 23.11 | 23.22 | 1,459,927 | -0.26(-1.10%) |
Apr 06, 2006 | 23.46 | 23.79 | 23.39 | 23.48 | 1,833,498 | +0.13(+0.58%) |
Apr 05, 2006 | 24.49 | 24.73 | 23.15 | 23.34 | 4,294,821 | -1.62(-6.50%) |
Apr 04, 2006 | 24.57 | 25.06 | 24.43 | 24.97 | 1,865,982 | +0.29(+1.19%) |
Apr 03, 2006 | 25.31 | 25.31 | 24.30 | 24.67 | 2,717,867 | -0.78(-3.07%) |
Mar 31, 2006 | 25.02 | 25.86 | 24.63 | 25.46 | 4,818,946 | +1.03(+4.21%) |
Mar 30, 2006 | 23.68 | 24.49 | 23.68 | 24.43 | 1,705,226 | +0.62(+2.60%) |
Mar 29, 2006 | 23.68 | 24.01 | 23.19 | 23.81 | 3,164,112 | -0.32(-1.31%) |
Mar 28, 2006 | 24.77 | 25.02 | 23.84 | 24.13 | 2,783,252 | -0.70(-2.82%) |
Mar 27, 2006 | 24.76 | 25.00 | 24.37 | 24.83 | 2,447,788 | -0.62(-2.43%) |
Mar 24, 2006 | 25.79 | 26.11 | 25.42 | 25.45 | 1,217,334 | -0.18(-0.69%) |
Mar 23, 2006 | 25.52 | 25.68 | 25.38 | 25.62 | 803,157 | +0.18(+0.70%) |
Mar 22, 2006 | 25.81 | 25.81 | 25.35 | 25.45 | 947,463 | -0.42(-1.62%) |
Mar 21, 2006 | 26.16 | 26.31 | 25.82 | 25.87 | 1,125,920 | -0.15(-0.59%) |
Mar 20, 2006 | 25.57 | 26.02 | 25.38 | 26.02 | 1,251,068 | +0.47(+1.82%) |
Mar 17, 2006 | 25.35 | 25.58 | 24.96 | 25.55 | 995,982 | +0.21(+0.81%) |
Mar 16, 2006 | 24.90 | 25.70 | 24.81 | 25.35 | 1,491,370 | +0.52(+2.09%) |
Mar 15, 2006 | 24.96 | 25.00 | 24.73 | 24.83 | 1,482,416 | -0.12(-0.46%) |
Mar 14, 2006 | 24.67 | 24.97 | 24.60 | 24.94 | 1,169,232 | +0.24(+0.97%) |
Mar 13, 2006 | 24.97 | 24.97 | 24.61 | 24.70 | 1,145,702 | -0.26(-1.06%) |
Mar 10, 2006 | 25.02 | 25.23 | 24.86 | 24.97 | 670,096 | -0.25(-0.99%) |
Mar 09, 2006 | 25.47 | 25.51 | 25.21 | 25.22 | 546,405 | -0.05(-0.19%) |
Mar 08, 2006 | 24.78 | 25.37 | 24.64 | 25.26 | 988,069 | +0.48(+1.94%) |
Mar 07, 2006 | 25.35 | 25.35 | 24.65 | 24.78 | 787,540 | -0.50(-1.98%) |
Mar 06, 2006 | 25.43 | 25.43 | 25.09 | 25.28 | 569,935 | -0.12(-0.45%) |
Mar 03, 2006 | 25.61 | 25.78 | 25.38 | 25.40 | 987,861 | -0.22(-0.86%) |
Mar 02, 2006 | 25.20 | 25.67 | 25.07 | 25.62 | 1,036,171 | +0.45(+1.77%) |
Mar 01, 2006 | 25.14 | 25.22 | 24.85 | 25.17 | 1,051,997 | +0.17(+0.69%) |
Feb 28, 2006 | 25.15 | 25.33 | 24.80 | 25.00 | 1,633,802 | -0.15(-0.59%) |
Feb 27, 2006 | 24.68 | 25.21 | 24.66 | 25.15 | 1,164,235 | +0.54(+2.19%) |
Feb 24, 2006 | 24.26 | 24.71 | 24.11 | 24.61 | 841,056 | +0.35(+1.43%) |
Feb 23, 2006 | 24.22 | 24.43 | 24.18 | 24.27 | 1,039,711 | +0.12(+0.52%) |
Feb 22, 2006 | 23.93 | 24.29 | 23.90 | 24.14 | 1,712,306 | +0.25(+1.07%) |
Feb 21, 2006 | 23.88 | 24.06 | 23.80 | 23.89 | 1,343,524 | -0.09(-0.36%) |
Feb 17, 2006 | 23.75 | 24.22 | 23.73 | 23.97 | 1,365,180 | +0.26(+1.11%) |
Feb 16, 2006 | 23.35 | 23.90 | 23.35 | 23.71 | 984,737 | +0.42(+1.79%) |
Feb 15, 2006 | 23.17 | 23.35 | 23.03 | 23.29 | 1,099,890 | +0.07(+0.31%) |
Feb 14, 2006 | 23.39 | 23.41 | 22.78 | 23.22 | 1,794,766 | -0.19(-0.82%) |
Feb 13, 2006 | 23.46 | 23.50 | 23.23 | 23.41 | 527,872 | -0.05(-0.20%) |
Feb 10, 2006 | 23.23 | 23.46 | 23.06 | 23.46 | 885,826 | +0.23(+0.97%) |
Feb 09, 2006 | 23.53 | 23.58 | 23.19 | 23.23 | 628,657 | -0.21(-0.88%) |
Feb 08, 2006 | 23.68 | 23.68 | 23.32 | 23.44 | 1,109,261 | -0.24(-0.99%) |
Feb 07, 2006 | 23.10 | 23.80 | 23.09 | 23.68 | 1,100,099 | +0.00(+0.00%) |
Feb 06, 2006 | 23.96 | 23.96 | 23.44 | 23.68 | 1,799,556 | -0.21(-0.88%) |
Feb 03, 2006 | 24.30 | 24.44 | 23.85 | 23.89 | 766,092 | -0.41(-1.70%) |
Feb 02, 2006 | 24.59 | 24.66 | 24.26 | 24.30 | 835,433 | -0.20(-0.80%) |
Feb 01, 2006 | 24.34 | 24.55 | 24.17 | 24.50 | 1,222,748 | +0.04(+0.16%) |
Jan 31, 2006 | 24.34 | 24.54 | 24.19 | 24.46 | 848,760 | +0.12(+0.49%) |
Jan 30, 2006 | 23.95 | 24.36 | 23.80 | 24.34 | 2,122,110 | +0.40(+1.67%) |
Jan 27, 2006 | 23.93 | 24.05 | 23.75 | 23.94 | 1,231,494 | +0.02(+0.08%) |
Jan 26, 2006 | 26.72 | 25.11 | 23.90 | 23.92 | 2,536,079 | -0.70(-2.85%) |
Jan 25, 2006 | 24.51 | 24.71 | 24.40 | 24.62 | 1,543,220 | +0.25(+1.01%) |
Jan 24, 2006 | 24.43 | 24.61 | 24.30 | 24.38 | 2,333,259 | -0.06(-0.26%) |
Jan 23, 2006 | 24.25 | 24.70 | 24.15 | 24.44 | 1,745,832 | +0.38(+1.58%) |
Jan 20, 2006 | 24.50 | 24.54 | 23.98 | 24.06 | 876,247 | -0.44(-1.78%) |
Jan 19, 2006 | 24.29 | 24.60 | 24.25 | 24.50 | 1,466,382 | +0.30(+1.25%) |
Jan 18, 2006 | 24.01 | 24.58 | 24.01 | 24.19 | 795,244 | -0.04(-0.16%) |
Jan 17, 2006 | 23.96 | 24.31 | 23.72 | 24.23 | 1,372,052 | +0.27(+1.14%) |
Jan 13, 2006 | 24.37 | 24.37 | 23.94 | 23.96 | 947,255 | -0.39(-1.62%) |
Jan 12, 2006 | 24.30 | 24.46 | 24.13 | 24.35 | 1,248,569 | +0.05(+0.22%) |
Jan 11, 2006 | 24.49 | 24.50 | 23.93 | 24.30 | 1,312,705 | -0.19(-0.78%) |
Jan 10, 2006 | 24.01 | 24.63 | 23.89 | 24.49 | 1,895,343 | +0.44(+1.84%) |
Jan 09, 2006 | 23.77 | 24.19 | 23.77 | 24.05 | 1,366,846 | +0.35(+1.46%) |
Jan 06, 2006 | 24.14 | 24.14 | 23.67 | 23.70 | 1,862,026 | -0.10(-0.40%) |
Jan 05, 2006 | 23.19 | 23.96 | 23.10 | 23.80 | 1,597,361 | +0.61(+2.65%) |
Jan 04, 2006 | 22.67 | 23.21 | 22.61 | 23.19 | 1,996,961 | +0.41(+1.81%) |
Jan 03, 2006 | 24.48 | 24.48 | 22.45 | 22.77 | 2,126,899 | +0.39(+1.74%) |
Dec 30, 2005 | 22.58 | 22.61 | 22.34 | 22.38 | 687,379 | -0.20(-0.87%) |
Dec 29, 2005 | 22.76 | 22.83 | 22.58 | 22.58 | 849,802 | -0.02(-0.08%) |
Dec 28, 2005 | 22.43 | 22.77 | 22.09 | 22.60 | 919,976 | +0.05(+0.23%) |
Dec 27, 2005 | 22.97 | 23.00 | 22.54 | 22.55 | 1,479,292 | -0.45(-1.96%) |
Dec 23, 2005 | 22.76 | 23.07 | 22.38 | 23.00 | 2,547,948 | -0.01(-0.04%) |
Dec 22, 2005 | 22.55 | 23.29 | 22.45 | 23.01 | 3,381,508 | +1.43(+6.61%) |
Dec 21, 2005 | 21.55 | 21.62 | 21.35 | 21.58 | 1,156,322 | +0.15(+0.69%) |
Dec 20, 2005 | 21.25 | 21.63 | 21.19 | 21.43 | 1,179,227 | +0.14(+0.65%) |
Dec 19, 2005 | 20.94 | 21.29 | 20.84 | 21.29 | 1,335,819 | +0.36(+1.70%) |
Dec 16, 2005 | 21.13 | 21.28 | 20.87 | 20.94 | 916,228 | +0.04(+0.21%) |
Dec 15, 2005 | 20.94 | 21.07 | 20.61 | 20.89 | 1,061,575 | -0.03(-0.14%) |
Dec 14, 2005 | 20.93 | 21.22 | 20.84 | 20.92 | 538,492 | -0.01(-0.05%) |
Dec 13, 2005 | 21.01 | 21.03 | 20.75 | 20.93 | 959,541 | +0.05(+0.23%) |
Dec 12, 2005 | 21.30 | 21.56 | 20.83 | 20.89 | 2,399,061 | -0.16(-0.78%) |
Dec 09, 2005 | 20.80 | 21.14 | 20.41 | 21.05 | 955,168 | +0.16(+0.76%) |
Dec 08, 2005 | 21.30 | 21.43 | 20.68 | 20.89 | 2,202,905 | -0.48(-2.25%) |
Dec 07, 2005 | 21.77 | 21.82 | 21.18 | 21.37 | 737,355 | -0.38(-1.74%) |
Dec 06, 2005 | 21.47 | 21.80 | 21.34 | 21.75 | 1,119,881 | +0.39(+1.84%) |
Dec 05, 2005 | 21.47 | 21.62 | 21.11 | 21.36 | 1,131,334 | +0.01(+0.07%) |
Dec 02, 2005 | 21.44 | 21.75 | 21.15 | 21.34 | 886,242 | -0.10(-0.45%) |
Dec 01, 2005 | 21.03 | 21.46 | 21.03 | 21.44 | 1,497,409 | +0.41(+1.96%) |
Nov 30, 2005 | 20.89 | 21.18 | 20.81 | 21.02 | 1,666,911 | +0.27(+1.32%) |
Nov 29, 2005 | 20.70 | 21.12 | 20.64 | 20.75 | 1,018,679 | +0.17(+0.82%) |
Nov 28, 2005 | 20.83 | 20.83 | 20.52 | 20.58 | 1,037,837 | -0.25(-1.20%) |
Nov 25, 2005 | 20.53 | 20.89 | 20.53 | 20.83 | 257,168 | +0.26(+1.26%) |
Nov 23, 2005 | 20.41 | 20.74 | 20.24 | 20.57 | 1,129,460 | +0.16(+0.80%) |
Nov 22, 2005 | 20.32 | 20.56 | 20.29 | 20.41 | 1,430,566 | +0.10(+0.50%) |
Nov 21, 2005 | 20.41 | 20.41 | 19.85 | 20.31 | 2,621,455 | -0.03(-0.14%) |
Nov 18, 2005 | 21.16 | 21.16 | 20.31 | 20.34 | 3,114,344 | -0.82(-3.88%) |
Nov 17, 2005 | 21.11 | 21.24 | 21.00 | 21.16 | 2,079,838 | +0.16(+0.78%) |
Nov 16, 2005 | 20.87 | 21.13 | 20.74 | 21.00 | 451,242 | +0.11(+0.53%) |
Nov 15, 2005 | 21.14 | 21.14 | 20.70 | 20.89 | 1,441,186 | -0.15(-0.73%) |
Nov 14, 2005 | 20.58 | 21.08 | 20.58 | 21.04 | 1,125,087 | +0.33(+1.60%) |
Nov 11, 2005 | 20.70 | 20.90 | 20.45 | 20.71 | 1,357,059 | +0.05(+0.23%) |
Nov 10, 2005 | 20.54 | 20.79 | 20.13 | 20.66 | 1,980,719 | +0.06(+0.28%) |
Nov 09, 2005 | 21.06 | 21.11 | 20.53 | 20.60 | 2,436,751 | -0.48(-2.28%) |
Nov 08, 2005 | 21.08 | 21.16 | 20.84 | 21.08 | 1,372,468 | +0.05(+0.23%) |
Nov 07, 2005 | 21.03 | 21.06 | 20.83 | 21.03 | 1,295,422 | +0.01(+0.05%) |
Nov 04, 2005 | 21.25 | 21.31 | 20.81 | 21.02 | 1,543,428 | -0.06(-0.30%) |
Nov 03, 2005 | 21.28 | 21.49 | 20.97 | 21.09 | 1,677,947 | -0.08(-0.36%) |
Nov 02, 2005 | 21.22 | 21.47 | 21.06 | 21.16 | 1,470,338 | +0.09(+0.43%) |
Nov 01, 2005 | 20.58 | 21.43 | 20.58 | 21.07 | 2,643,944 | +0.49(+2.40%) |
Oct 31, 2005 | 20.61 | 20.94 | 20.28 | 20.58 | 2,467,986 | +10.27(+99.65%) |
Oct 28, 2005 | 10.08 | 10.31 | 10.08 | 10.31 | 1,807,885 | +0.25(+2.50%) |
Oct 27, 2005 | 10.08 | 10.14 | 9.942 | 10.06 | 1,548,426 | -0.01(-0.11%) |
Oct 26, 2005 | 10.16 | 10.26 | 10.02 | 10.07 | 1,672,533 | -0.04(-0.39%) |
Oct 25, 2005 | 10.20 | 10.20 | 10.07 | 10.11 | 1,546,760 | -0.00(-0.05%) |
Oct 24, 2005 | 10.01 | 10.13 | 10.01 | 10.11 | 1,936,157 | +0.04(+0.38%) |
Oct 21, 2005 | 10.04 | 10.20 | 10.02 | 10.07 | 1,656,291 | +0.03(+0.30%) |
Oct 20, 2005 | 10.21 | 10.39 | 10.03 | 10.04 | 3,110,596 | -0.13(-1.30%) |
Oct 19, 2005 | 9.872 | 10.21 | 9.872 | 10.17 | 2,089,834 | +0.30(+3.06%) |
Oct 18, 2005 | 9.845 | 9.954 | 9.825 | 9.872 | 2,584,597 | +0.03(+0.28%) |
Oct 17, 2005 | 9.805 | 9.869 | 9.767 | 9.845 | 1,356,018 | +0.06(+0.65%) |
Oct 14, 2005 | 9.641 | 9.874 | 9.599 | 9.781 | 2,577,101 | +0.14(+1.47%) |
Oct 13, 2005 | 9.744 | 9.833 | 9.618 | 9.639 | 1,776,234 | -0.10(-1.07%) |
Oct 12, 2005 | 9.775 | 9.926 | 9.714 | 9.744 | 3,482,085 | -0.03(-0.32%) |
Oct 11, 2005 | 9.785 | 9.924 | 9.689 | 9.775 | 2,707,455 | +0.04(+0.46%) |
Oct 10, 2005 | 9.607 | 9.854 | 9.564 | 9.731 | 2,742,438 | +0.12(+1.29%) |
Oct 07, 2005 | 9.456 | 9.617 | 9.456 | 9.607 | 2,169,379 | +0.12(+1.29%) |
Oct 06, 2005 | 9.425 | 9.618 | 9.400 | 9.485 | 3,225,541 | +0.05(+0.55%) |
Oct 05, 2005 | 9.710 | 9.710 | 9.433 | 9.433 | 1,727,923 | -0.26(-2.70%) |
Oct 04, 2005 | 9.807 | 10.10 | 9.675 | 9.695 | 5,086,734 | +0.00(+0.05%) |
Oct 03, 2005 | 9.331 | 9.731 | 9.294 | 9.690 | 3,024,803 | +0.36(+3.85%) |
Sep 30, 2005 | 9.264 | 9.358 | 9.236 | 9.331 | 1,433,481 | +0.07(+0.73%) |
Sep 29, 2005 | 9.364 | 9.366 | 9.202 | 9.264 | 3,249,279 | -0.11(-1.14%) |
Sep 28, 2005 | 9.328 | 9.392 | 9.264 | 9.370 | 1,455,554 | +0.07(+0.77%) |
Sep 27, 2005 | 9.340 | 9.462 | 9.247 | 9.298 | 2,651,648 | -0.06(-0.68%) |
Sep 26, 2005 | 9.124 | 9.388 | 9.020 | 9.362 | 3,708,643 | +0.23(+2.56%) |
Sep 23, 2005 | 9.129 | 9.265 | 8.494 | 9.128 | 9,247,662 | +1.02(+12.62%) |
Sep 22, 2005 | 8.192 | 8.213 | 8.104 | 8.105 | 1,271,059 | -0.06(-0.69%) |
Sep 21, 2005 | 8.248 | 8.296 | 8.162 | 8.162 | 1,213,586 | -0.08(-1.00%) |
Sep 20, 2005 | 8.320 | 8.350 | 8.228 | 8.244 | 1,374,759 | -0.10(-1.19%) |
Sep 19, 2005 | 8.272 | 8.400 | 8.229 | 8.344 | 730,067 | +0.05(+0.55%) |
Sep 16, 2005 | 8.350 | 8.386 | 8.254 | 8.298 | 997,023 | -0.03(-0.42%) |
Sep 15, 2005 | 8.248 | 8.424 | 8.231 | 8.333 | 1,001,604 | +0.09(+1.15%) |
Sep 14, 2005 | 8.301 | 8.411 | 8.205 | 8.238 | 616,788 | -0.06(-0.74%) |
Sep 13, 2005 | 8.362 | 8.417 | 8.282 | 8.300 | 825,438 | -0.03(-0.39%) |
Sep 12, 2005 | 8.434 | 8.595 | 8.332 | 8.332 | 1,886,181 | +0.03(+0.39%) |
Sep 09, 2005 | 7.801 | 8.301 | 7.801 | 8.300 | 3,077,278 | +0.50(+6.35%) |
Sep 08, 2005 | 7.821 | 7.834 | 7.758 | 7.804 | 901,652 | -0.02(-0.21%) |
Sep 07, 2005 | 7.888 | 7.888 | 7.764 | 7.821 | 697,583 | -0.07(-0.85%) |
Sep 06, 2005 | 7.854 | 7.929 | 7.841 | 7.888 | 427,295 | +0.03(+0.43%) |
Sep 02, 2005 | 7.906 | 7.933 | 7.815 | 7.854 | 382,733 | -0.02(-0.27%) |
Sep 01, 2005 | 7.885 | 7.957 | 7.753 | 7.876 | 1,034,921 | -0.02(-0.27%) |
Aug 31, 2005 | 7.942 | 7.960 | 7.800 | 7.897 | 1,438,062 | +0.01(+0.18%) |
Aug 30, 2005 | 7.972 | 7.972 | 7.842 | 7.883 | 315,682 | -0.10(-1.29%) |
Aug 29, 2005 | 7.839 | 7.990 | 7.827 | 7.986 | 684,672 | +0.14(+1.82%) |
Aug 26, 2005 | 7.817 | 7.869 | 7.777 | 7.843 | 583,887 | +0.05(+0.63%) |
Aug 25, 2005 | 7.758 | 7.860 | 7.757 | 7.794 | 883,327 | +0.06(+0.81%) |
Aug 24, 2005 | 7.980 | 8.052 | 7.732 | 7.732 | 2,297,235 | -0.27(-3.33%) |
Aug 23, 2005 | 7.933 | 7.999 | 7.889 | 7.998 | 765,050 | +0.09(+1.12%) |
Aug 22, 2005 | 7.903 | 7.960 | 7.900 | 7.909 | 745,893 | -0.01(-0.08%) |
Aug 19, 2005 | 7.941 | 7.942 | 7.881 | 7.915 | 565,146 | -0.04(-0.53%) |
Aug 18, 2005 | 7.996 | 7.996 | 7.924 | 7.957 | 816,276 | -0.06(-0.70%) |
Aug 17, 2005 | 8.004 | 8.046 | 7.924 | 8.014 | 645,108 | +0.01(+0.09%) |
Aug 16, 2005 | 8.032 | 8.077 | 7.987 | 8.007 | 601,379 | -0.05(-0.64%) |
Aug 15, 2005 | 8.093 | 8.106 | 8.010 | 8.058 | 574,725 | -0.07(-0.86%) |
Aug 12, 2005 | 8.168 | 8.174 | 8.116 | 8.128 | 478,104 | -0.05(-0.56%) |
Aug 11, 2005 | 8.115 | 8.188 | 8.100 | 8.174 | 406,055 | +0.09(+1.10%) |
Aug 10, 2005 | 8.140 | 8.206 | 8.055 | 8.085 | 861,254 | +0.02(+0.19%) |
Aug 09, 2005 | 8.003 | 8.077 | 8.002 | 8.069 | 946,630 | +0.07(+0.84%) |
Aug 08, 2005 | 8.015 | 8.050 | 7.966 | 8.002 | 553,901 | -0.00(-0.05%) |
Aug 05, 2005 | 8.116 | 8.123 | 7.980 | 8.005 | 995,357 | -0.12(-1.48%) |
Aug 04, 2005 | 8.028 | 8.140 | 7.984 | 8.125 | 1,564,252 | +0.10(+1.21%) |
Aug 03, 2005 | 8.033 | 8.056 | 7.979 | 8.028 | 1,259,397 | -0.00(-0.01%) |
Aug 02, 2005 | 7.984 | 8.032 | 7.949 | 8.029 | 1,082,815 | +0.08(+0.95%) |
Aug 01, 2005 | 7.951 | 7.984 | 7.899 | 7.954 | 748,808 | +0.00(+0.02%) |
Jul 29, 2005 | 7.951 | 7.983 | 7.897 | 7.953 | 726,735 | -0.03(-0.36%) |
Jul 28, 2005 | 7.852 | 8.001 | 7.852 | 7.981 | 1,252,734 | +0.09(+1.16%) |
Jul 27, 2005 | 7.998 | 8.025 | 7.872 | 7.890 | 1,454,721 | -0.08(-1.02%) |
Jul 26, 2005 | 7.839 | 8.001 | 7.804 | 7.972 | 2,328,053 | +0.11(+1.44%) |
Jul 25, 2005 | 7.834 | 7.891 | 7.776 | 7.859 | 1,939,072 | +0.11(+1.47%) |
Jul 22, 2005 | 7.648 | 7.768 | 7.550 | 7.745 | 2,869,877 | +0.17(+2.19%) |
Jul 21, 2005 | 7.627 | 7.703 | 7.342 | 7.579 | 4,546,159 | -0.22(-2.88%) |
Jul 20, 2005 | 7.582 | 7.817 | 7.508 | 7.804 | 1,982,802 | +0.22(+2.93%) |
Jul 19, 2005 | 7.632 | 7.654 | 7.540 | 7.582 | 2,108,991 | -0.04(-0.50%) |
Jul 18, 2005 | 7.639 | 7.651 | 7.612 | 7.620 | 1,228,579 | -0.03(-0.44%) |
Jul 15, 2005 | 7.696 | 7.730 | 7.619 | 7.654 | 1,727,507 | -0.07(-0.93%) |
Jul 14, 2005 | 7.870 | 7.877 | 7.652 | 7.726 | 1,745,832 | -0.16(-2.08%) |
Jul 13, 2005 | 7.834 | 7.942 | 7.834 | 7.890 | 2,946,924 | +0.06(+0.74%) |
Jul 12, 2005 | 7.824 | 7.870 | 7.807 | 7.833 | 2,549,614 | +0.00(+0.02%) |
Jul 11, 2005 | 7.829 | 7.923 | 7.737 | 7.831 | 1,669,618 | +0.00(+0.05%) |
Jul 08, 2005 | 7.847 | 7.917 | 7.779 | 7.828 | 2,156,469 | -0.02(-0.26%) |
Jul 07, 2005 | 8.010 | 8.050 | 7.848 | 7.848 | 2,393,439 | -0.25(-3.10%) |
Jul 06, 2005 | 8.223 | 8.230 | 8.065 | 8.099 | 762,552 | -0.14(-1.65%) |
Jul 05, 2005 | 8.178 | 8.272 | 8.142 | 8.235 | 1,066,156 | +0.06(+0.73%) |
Jul 01, 2005 | 8.140 | 8.201 | 8.043 | 8.175 | 982,863 | +0.03(+0.43%) |
Jun 30, 2005 | 8.077 | 8.199 | 8.064 | 8.140 | 1,316,453 | +0.06(+0.76%) |
Jun 29, 2005 | 8.164 | 8.164 | 8.077 | 8.079 | 1,636,717 | -0.09(-1.04%) |
Jun 28, 2005 | 8.212 | 8.271 | 8.163 | 8.164 | 1,663,787 | +0.01(+0.07%) |
Jun 27, 2005 | 8.229 | 8.236 | 8.131 | 8.158 | 711,326 | -0.08(-1.01%) |
Jun 24, 2005 | 8.288 | 8.330 | 8.199 | 8.241 | 841,264 | -0.04(-0.52%) |
Jun 23, 2005 | 8.379 | 8.380 | 8.268 | 8.284 | 609,708 | -0.10(-1.15%) |
Jun 22, 2005 | 8.373 | 8.406 | 8.360 | 8.380 | 682,173 | +0.00(+0.03%) |
Jun 21, 2005 | 8.385 | 8.420 | 8.354 | 8.378 | 565,562 | +0.00(+0.03%) |
Jun 20, 2005 | 8.391 | 8.446 | 8.345 | 8.375 | 578,056 | -0.01(-0.17%) |
Jun 17, 2005 | 8.378 | 8.432 | 8.362 | 8.390 | 572,642 | +0.04(+0.43%) |
Jun 16, 2005 | 8.344 | 8.434 | 8.339 | 8.354 | 780,876 | +0.03(+0.40%) |
Jun 15, 2005 | 8.349 | 8.428 | 8.272 | 8.320 | 888,741 | -0.01(-0.13%) |
Jun 14, 2005 | 8.380 | 8.386 | 8.308 | 8.331 | 971,202 | -0.04(-0.44%) |
Jun 13, 2005 | 8.459 | 8.464 | 8.368 | 8.368 | 635,945 | -0.09(-1.12%) |
Jun 10, 2005 | 8.453 | 8.495 | 8.381 | 8.463 | 585,136 | -0.00(-0.03%) |
Jun 09, 2005 | 8.391 | 8.477 | 8.374 | 8.465 | 534,327 | +0.08(+0.92%) |
Jun 08, 2005 | 8.411 | 8.436 | 8.324 | 8.388 | 688,837 | +0.00(+0.01%) |
Jun 07, 2005 | 8.462 | 8.522 | 8.386 | 8.387 | 493,930 | -0.06(-0.68%) |
Jun 06, 2005 | 8.426 | 8.452 | 8.321 | 8.445 | 660,934 | +0.04(+0.46%) |
Jun 03, 2005 | 8.504 | 8.586 | 8.392 | 8.406 | 1,921,581 | -0.05(-0.62%) |
Jun 02, 2005 | 8.366 | 8.469 | 8.351 | 8.459 | 740,895 | +0.07(+0.87%) |
Jun 01, 2005 | 8.319 | 8.447 | 8.308 | 8.386 | 1,321,035 | +0.07(+0.79%) |
May 31, 2005 | 8.267 | 8.320 | 8.200 | 8.320 | 1,487,205 | +0.05(+0.55%) |
May 27, 2005 | 8.152 | 8.279 | 8.152 | 8.274 | 852,092 | +0.13(+1.62%) |
May 26, 2005 | 8.068 | 8.158 | 8.063 | 8.142 | 892,906 | +0.09(+1.15%) |
May 25, 2005 | 8.124 | 8.151 | 8.050 | 8.050 | 1,343,940 | -0.08(-0.97%) |
May 24, 2005 | 8.081 | 8.129 | 8.040 | 8.129 | 1,291,049 | +0.08(+0.98%) |
May 23, 2005 | 7.927 | 8.062 | 7.888 | 8.050 | 1,091,977 | +0.13(+1.61%) |
May 20, 2005 | 8.014 | 8.014 | 7.913 | 7.923 | 1,034,921 | -0.06(-0.77%) |
May 19, 2005 | 7.906 | 7.991 | 7.867 | 7.984 | 653,021 | +0.09(+1.11%) |
May 18, 2005 | 7.894 | 7.921 | 7.810 | 7.896 | 625,950 | +0.03(+0.35%) |
May 17, 2005 | 7.732 | 7.884 | 7.709 | 7.869 | 1,080,316 | +0.14(+1.79%) |
May 16, 2005 | 7.655 | 7.735 | 7.631 | 7.730 | 752,973 | +0.10(+1.31%) |
May 13, 2005 | 7.621 | 7.730 | 7.570 | 7.631 | 650,522 | -0.01(-0.09%) |
May 12, 2005 | 7.734 | 7.804 | 7.613 | 7.638 | 1,507,612 | -0.10(-1.29%) |
May 11, 2005 | 7.828 | 7.845 | 7.728 | 7.738 | 872,083 | -0.07(-0.92%) |
May 10, 2005 | 7.869 | 7.930 | 7.792 | 7.810 | 1,636,301 | -0.03(-0.41%) |
May 09, 2005 | 7.813 | 7.846 | 7.768 | 7.842 | 764,634 | +0.03(+0.37%) |
May 06, 2005 | 7.876 | 7.885 | 7.789 | 7.813 | 682,173 | -0.05(-0.69%) |
May 05, 2005 | 7.924 | 7.944 | 7.810 | 7.867 | 988,277 | -0.04(-0.47%) |
May 04, 2005 | 7.966 | 7.971 | 7.901 | 7.905 | 1,537,181 | -0.04(-0.54%) |
May 03, 2005 | 8.045 | 8.045 | 7.924 | 7.948 | 1,695,855 | -0.10(-1.30%) |