Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 9.119 | 9.158 | 8.984 | 9.084 | 10,410,020 | +0.00(+0.00%) |
Jun 29, 2006 | 9.002 | 9.173 | 8.921 | 9.084 | 14,854,484 | +0.12(+1.34%) |
Jun 28, 2006 | 8.870 | 8.991 | 8.816 | 8.963 | 9,775,868 | +0.09(+1.01%) |
Jun 27, 2006 | 8.672 | 8.905 | 8.656 | 8.874 | 16,588,245 | +0.22(+2.56%) |
Jun 26, 2006 | 8.644 | 8.672 | 8.516 | 8.652 | 13,754,619 | +0.00(+0.00%) |
Jun 23, 2006 | 8.808 | 8.808 | 8.458 | 8.652 | 28,976,068 | +0.62(+7.75%) |
Jun 22, 2006 | 8.162 | 8.182 | 7.991 | 8.030 | 9,854,558 | -0.17(-2.04%) |
Jun 21, 2006 | 8.139 | 8.341 | 8.096 | 8.197 | 8,432,731 | +0.14(+1.79%) |
Jun 20, 2006 | 8.116 | 8.217 | 8.018 | 8.053 | 8,624,056 | -0.06(-0.77%) |
Jun 19, 2006 | 8.419 | 8.427 | 8.053 | 8.116 | 13,717,845 | -0.32(-3.78%) |
Jun 16, 2006 | 8.431 | 8.481 | 8.271 | 8.434 | 8,594,483 | +0.00(+0.05%) |
Jun 15, 2006 | 8.166 | 8.458 | 8.147 | 8.431 | 11,936,768 | +0.34(+4.23%) |
Jun 14, 2006 | 7.890 | 8.100 | 7.801 | 8.088 | 9,256,922 | +0.18(+2.31%) |
Jun 13, 2006 | 8.116 | 8.135 | 7.890 | 7.906 | 14,054,722 | -0.27(-3.28%) |
Jun 12, 2006 | 8.329 | 8.396 | 8.151 | 8.174 | 16,836,146 | -0.19(-2.23%) |
Jun 09, 2006 | 8.252 | 8.396 | 8.252 | 8.361 | 10,165,719 | +0.09(+1.08%) |
Jun 08, 2006 | 8.361 | 8.361 | 7.945 | 8.271 | 26,410,144 | -0.13(-1.53%) |
Jun 07, 2006 | 8.555 | 8.637 | 8.368 | 8.399 | 14,378,999 | -0.25(-2.92%) |
Jun 06, 2006 | 8.718 | 8.870 | 8.524 | 8.652 | 15,823,971 | -0.13(-1.46%) |
Jun 05, 2006 | 9.061 | 9.076 | 8.765 | 8.781 | 10,055,399 | -0.26(-2.92%) |
Jun 02, 2006 | 8.924 | 9.049 | 8.866 | 9.045 | 18,750,430 | +0.15(+1.66%) |
Jun 01, 2006 | 8.788 | 8.917 | 8.672 | 8.897 | 11,978,427 | +0.11(+1.24%) |
May 31, 2006 | 8.664 | 8.796 | 8.625 | 8.788 | 11,677,552 | +0.22(+2.54%) |
May 30, 2006 | 8.827 | 8.944 | 8.536 | 8.571 | 21,511,538 | +0.27(+3.28%) |
May 26, 2006 | 8.166 | 8.302 | 8.108 | 8.298 | 7,330,550 | +0.10(+1.19%) |
May 25, 2006 | 7.972 | 8.271 | 7.890 | 8.201 | 12,335,620 | +0.27(+3.38%) |
May 24, 2006 | 7.952 | 8.100 | 7.781 | 7.933 | 13,235,416 | -0.02(-0.20%) |
May 23, 2006 | 8.092 | 8.244 | 7.929 | 7.948 | 11,275,100 | -0.05(-0.68%) |
May 22, 2006 | 8.069 | 8.085 | 7.816 | 8.003 | 14,303,137 | -0.10(-1.20%) |
May 19, 2006 | 8.050 | 8.162 | 7.902 | 8.100 | 12,673,783 | +0.05(+0.68%) |
May 18, 2006 | 8.120 | 8.361 | 8.007 | 8.046 | 13,116,095 | -0.08(-1.00%) |
May 17, 2006 | 8.263 | 8.349 | 8.088 | 8.127 | 11,468,740 | -0.18(-2.20%) |
May 16, 2006 | 8.458 | 8.524 | 8.283 | 8.310 | 20,396,500 | -0.10(-1.20%) |
May 15, 2006 | 8.512 | 8.567 | 8.302 | 8.411 | 14,997,464 | -0.19(-2.22%) |
May 12, 2006 | 8.827 | 8.847 | 8.590 | 8.602 | 12,767,131 | -0.30(-3.32%) |
May 11, 2006 | 9.127 | 9.127 | 8.839 | 8.897 | 8,293,093 | -0.17(-1.89%) |
May 10, 2006 | 8.979 | 9.127 | 8.979 | 9.068 | 6,212,170 | +0.02(+0.21%) |
May 09, 2006 | 8.991 | 9.080 | 8.886 | 9.049 | 10,970,110 | +0.07(+0.82%) |
May 08, 2006 | 8.784 | 8.983 | 8.683 | 8.975 | 11,050,344 | +0.16(+1.76%) |
May 05, 2006 | 8.742 | 8.854 | 8.679 | 8.819 | 14,497,549 | +0.25(+2.95%) |
May 04, 2006 | 8.555 | 8.765 | 8.341 | 8.567 | 19,022,246 | -0.18(-2.05%) |
May 03, 2006 | 8.757 | 8.905 | 8.691 | 8.746 | 10,696,237 | -0.01(-0.13%) |
May 02, 2006 | 8.656 | 8.792 | 8.656 | 8.757 | 15,053,268 | +0.17(+1.99%) |
May 01, 2006 | 8.567 | 8.652 | 8.543 | 8.586 | 11,482,369 | +0.06(+0.68%) |
Apr 28, 2006 | 8.652 | 8.683 | 8.497 | 8.528 | 8,734,120 | -0.09(-1.04%) |
Apr 27, 2006 | 8.555 | 8.711 | 8.357 | 8.617 | 10,460,423 | -0.01(-0.09%) |
Apr 26, 2006 | 8.711 | 8.870 | 8.555 | 8.625 | 9,150,716 | -0.03(-0.36%) |
Apr 25, 2006 | 8.734 | 8.781 | 8.613 | 8.656 | 14,093,553 | -0.06(-0.71%) |
Apr 24, 2006 | 8.858 | 8.893 | 8.625 | 8.718 | 10,249,810 | -0.12(-1.41%) |
Apr 21, 2006 | 8.975 | 8.979 | 8.757 | 8.843 | 10,858,761 | -0.05(-0.57%) |
Apr 20, 2006 | 9.022 | 9.076 | 8.769 | 8.893 | 6,005,929 | -0.14(-1.59%) |
Apr 19, 2006 | 8.967 | 9.061 | 8.796 | 9.037 | 10,782,128 | +0.09(+0.96%) |
Apr 18, 2006 | 8.652 | 8.967 | 8.699 | 8.952 | 12,792,333 | +0.30(+3.51%) |
Apr 17, 2006 | 8.536 | 8.652 | 8.477 | 8.648 | 7,169,569 | +0.16(+1.88%) |
Apr 13, 2006 | 8.524 | 8.532 | 8.372 | 8.489 | 5,687,824 | -0.04(-0.41%) |
Apr 12, 2006 | 8.516 | 8.582 | 8.403 | 8.524 | 7,940,015 | +0.01(+0.09%) |
Apr 11, 2006 | 8.633 | 8.722 | 8.407 | 8.516 | 8,640,257 | -0.12(-1.35%) |
Apr 10, 2006 | 8.598 | 8.683 | 8.555 | 8.633 | 9,250,494 | +0.09(+1.05%) |
Apr 07, 2006 | 8.746 | 8.749 | 8.470 | 8.543 | 19,647,912 | -0.19(-2.23%) |
Apr 06, 2006 | 8.567 | 8.749 | 8.551 | 8.738 | 18,176,454 | +0.19(+2.28%) |
Apr 05, 2006 | 8.442 | 8.555 | 8.364 | 8.543 | 14,978,177 | +0.24(+2.90%) |
Apr 04, 2006 | 8.310 | 8.364 | 8.244 | 8.302 | 12,098,263 | -0.02(-0.19%) |
Apr 03, 2006 | 8.361 | 8.458 | 8.252 | 8.318 | 9,764,038 | +0.00(+0.00%) |
Mar 31, 2006 | 8.329 | 8.361 | 8.263 | 8.318 | 12,402,481 | -0.02(-0.19%) |
Mar 30, 2006 | 8.104 | 8.361 | 8.104 | 8.333 | 21,999,624 | +0.17(+2.14%) |
Mar 29, 2006 | 8.158 | 8.197 | 8.092 | 8.158 | 11,298,758 | +0.01(+0.14%) |
Mar 28, 2006 | 8.096 | 8.201 | 8.081 | 8.147 | 11,328,074 | +0.07(+0.87%) |
Mar 27, 2006 | 8.046 | 8.116 | 7.976 | 8.077 | 8,129,284 | -0.02(-0.19%) |
Mar 24, 2006 | 8.069 | 8.213 | 7.991 | 8.092 | 13,312,564 | +0.04(+0.43%) |
Mar 23, 2006 | 7.972 | 8.162 | 7.941 | 8.057 | 12,840,164 | +0.13(+1.62%) |
Mar 22, 2006 | 7.836 | 8.050 | 7.812 | 7.929 | 8,716,376 | +0.11(+1.39%) |
Mar 21, 2006 | 7.952 | 8.061 | 7.808 | 7.820 | 11,697,868 | -0.20(-2.52%) |
Mar 20, 2006 | 8.123 | 8.225 | 7.948 | 8.022 | 14,334,768 | -0.10(-1.24%) |
Mar 17, 2006 | 8.155 | 8.182 | 8.042 | 8.123 | 16,055,670 | -0.03(-0.33%) |
Mar 16, 2006 | 7.945 | 8.190 | 7.894 | 8.151 | 15,360,829 | +0.21(+2.64%) |
Mar 15, 2006 | 7.941 | 7.991 | 7.851 | 7.941 | 11,654,922 | -0.05(-0.58%) |
Mar 14, 2006 | 7.913 | 8.007 | 7.851 | 7.987 | 8,956,047 | +0.07(+0.93%) |
Mar 13, 2006 | 7.801 | 7.945 | 7.797 | 7.913 | 9,857,130 | +0.15(+1.95%) |
Mar 10, 2006 | 7.727 | 7.913 | 7.680 | 7.762 | 12,786,161 | +0.05(+0.71%) |
Mar 09, 2006 | 7.785 | 7.906 | 7.692 | 7.707 | 12,229,671 | -0.09(-1.20%) |
Mar 08, 2006 | 7.622 | 7.863 | 7.583 | 7.801 | 27,478,378 | +0.22(+2.92%) |
Mar 07, 2006 | 7.890 | 7.894 | 7.525 | 7.579 | 31,076,278 | -0.34(-4.27%) |
Mar 06, 2006 | 8.283 | 8.287 | 7.785 | 7.917 | 25,733,046 | -0.51(-6.05%) |
Mar 03, 2006 | 8.528 | 8.528 | 8.419 | 8.427 | 10,563,029 | -0.10(-1.14%) |
Mar 02, 2006 | 8.613 | 8.637 | 8.458 | 8.524 | 11,842,648 | +0.03(+0.32%) |
Mar 01, 2006 | 8.578 | 8.683 | 8.485 | 8.497 | 15,535,696 | +0.11(+1.30%) |
Feb 28, 2006 | 8.606 | 8.516 | 8.088 | 8.388 | 28,355,802 | -0.22(-2.53%) |
Feb 27, 2006 | 8.699 | 8.749 | 8.538 | 8.606 | 8,877,871 | -0.09(-1.03%) |
Feb 24, 2006 | 8.594 | 8.749 | 8.594 | 8.695 | 8,935,475 | +0.20(+2.38%) |
Feb 23, 2006 | 8.477 | 8.609 | 8.337 | 8.493 | 18,189,568 | -0.07(-0.86%) |
Feb 22, 2006 | 8.788 | 8.812 | 8.555 | 8.567 | 10,338,530 | -0.26(-2.91%) |
Feb 21, 2006 | 8.847 | 8.944 | 8.753 | 8.823 | 9,274,152 | +0.17(+1.98%) |
Feb 17, 2006 | 8.613 | 8.769 | 8.594 | 8.652 | 12,629,552 | +0.04(+0.45%) |
Feb 16, 2006 | 8.462 | 8.707 | 8.462 | 8.613 | 9,905,475 | +0.15(+1.79%) |
Feb 15, 2006 | 8.380 | 8.598 | 8.372 | 8.462 | 10,645,577 | +0.12(+1.45%) |
Feb 14, 2006 | 8.438 | 8.497 | 8.240 | 8.341 | 15,218,106 | -0.20(-2.32%) |
Feb 13, 2006 | 8.555 | 8.672 | 8.489 | 8.539 | 7,923,043 | +0.02(+0.27%) |
Feb 10, 2006 | 8.633 | 8.718 | 8.446 | 8.516 | 11,425,280 | -0.09(-1.04%) |
Feb 09, 2006 | 8.742 | 8.874 | 8.574 | 8.606 | 11,007,655 | -0.12(-1.43%) |
Feb 08, 2006 | 8.613 | 8.757 | 8.516 | 8.730 | 11,628,435 | -0.02(-0.27%) |
Feb 07, 2006 | 9.002 | 9.010 | 8.672 | 8.753 | 13,519,062 | -0.36(-3.93%) |
Feb 06, 2006 | 9.002 | 9.208 | 9.002 | 9.111 | 6,922,698 | +0.15(+1.65%) |
Feb 03, 2006 | 9.014 | 9.127 | 8.913 | 8.963 | 8,396,214 | -0.07(-0.73%) |
Feb 02, 2006 | 9.189 | 9.251 | 8.889 | 9.029 | 11,568,774 | -0.21(-2.27%) |
Feb 01, 2006 | 9.204 | 9.426 | 9.181 | 9.239 | 8,945,761 | -0.03(-0.34%) |
Jan 31, 2006 | 9.294 | 9.426 | 9.208 | 9.271 | 11,137,777 | -0.11(-1.16%) |
Jan 30, 2006 | 9.255 | 9.465 | 9.247 | 9.379 | 7,596,709 | +0.09(+0.92%) |
Jan 27, 2006 | 9.193 | 9.411 | 9.208 | 9.294 | 9,325,584 | +0.10(+1.14%) |
Jan 26, 2006 | 9.247 | 9.317 | 8.808 | 9.189 | 17,858,348 | -0.05(-0.59%) |
Jan 25, 2006 | 9.593 | 9.621 | 9.138 | 9.243 | 14,810,253 | -0.27(-2.86%) |
Jan 24, 2006 | 9.523 | 9.628 | 9.451 | 9.516 | 10,977,053 | -0.02(-0.20%) |
Jan 23, 2006 | 9.799 | 9.799 | 9.516 | 9.535 | 12,365,965 | -0.19(-2.00%) |
Jan 20, 2006 | 9.897 | 9.947 | 9.691 | 9.729 | 19,669,770 | -0.02(-0.24%) |
Jan 19, 2006 | 9.644 | 9.772 | 9.558 | 9.753 | 9,011,594 | +0.12(+1.29%) |
Jan 18, 2006 | 9.722 | 9.780 | 9.558 | 9.628 | 14,910,030 | -0.14(-1.43%) |
Jan 17, 2006 | 9.714 | 9.834 | 9.644 | 9.768 | 14,234,476 | +0.20(+2.11%) |
Jan 13, 2006 | 9.527 | 9.601 | 9.488 | 9.566 | 8,642,057 | +0.05(+0.57%) |
Jan 12, 2006 | 9.488 | 9.617 | 9.414 | 9.512 | 14,851,656 | +0.04(+0.45%) |
Jan 11, 2006 | 9.492 | 9.516 | 9.329 | 9.469 | 8,965,562 | -0.05(-0.57%) |
Jan 10, 2006 | 9.352 | 9.535 | 9.348 | 9.523 | 7,784,692 | +0.08(+0.86%) |
Jan 09, 2006 | 9.286 | 9.446 | 9.240 | 9.442 | 10,838,188 | +0.15(+1.63%) |
Jan 06, 2006 | 9.294 | 9.368 | 9.255 | 9.290 | 7,057,963 | +0.03(+0.38%) |
Jan 05, 2006 | 9.352 | 9.364 | 9.134 | 9.255 | 10,692,637 | -0.10(-1.04%) |
Jan 04, 2006 | 9.278 | 9.403 | 9.173 | 9.352 | 10,216,122 | +0.06(+0.63%) |
Jan 03, 2006 | 9.061 | 9.329 | 9.041 | 9.294 | 12,429,483 | +0.28(+3.15%) |
Dec 30, 2005 | 8.909 | 9.064 | 8.847 | 9.010 | 6,334,834 | +0.06(+0.65%) |
Dec 29, 2005 | 9.041 | 9.154 | 8.924 | 8.952 | 6,340,749 | -0.09(-0.99%) |
Dec 28, 2005 | 9.072 | 9.092 | 8.909 | 9.041 | 7,937,701 | +0.04(+0.43%) |
Dec 27, 2005 | 9.232 | 9.236 | 8.901 | 9.002 | 9,598,943 | -0.26(-2.85%) |
Dec 23, 2005 | 9.239 | 9.278 | 9.033 | 9.267 | 6,886,695 | +0.00(+0.04%) |
Dec 22, 2005 | 9.387 | 9.430 | 9.236 | 9.263 | 10,394,076 | -0.04(-0.42%) |
Dec 21, 2005 | 9.274 | 9.379 | 9.173 | 9.302 | 12,344,621 | -0.03(-0.29%) |
Dec 20, 2005 | 9.173 | 9.391 | 9.169 | 9.329 | 12,350,535 | +0.12(+1.27%) |
Dec 19, 2005 | 9.216 | 9.306 | 9.197 | 9.212 | 11,793,788 | -0.02(-0.21%) |
Dec 16, 2005 | 9.519 | 9.519 | 9.216 | 9.232 | 14,102,297 | -0.22(-2.34%) |
Dec 15, 2005 | 9.578 | 9.636 | 9.337 | 9.453 | 9,345,642 | -0.12(-1.26%) |
Dec 14, 2005 | 9.309 | 9.613 | 9.306 | 9.574 | 18,505,616 | +0.33(+3.53%) |
Dec 13, 2005 | 9.278 | 9.344 | 9.212 | 9.247 | 15,869,230 | +0.05(+0.55%) |
Dec 12, 2005 | 9.333 | 9.333 | 9.080 | 9.197 | 22,420,592 | +0.35(+4.00%) |
Dec 09, 2005 | 9.010 | 9.033 | 8.827 | 8.843 | 8,276,378 | -0.18(-1.98%) |
Dec 08, 2005 | 8.944 | 9.142 | 8.940 | 9.022 | 14,578,811 | +0.13(+1.49%) |
Dec 07, 2005 | 8.940 | 9.099 | 8.784 | 8.889 | 7,623,711 | -0.05(-0.57%) |
Dec 06, 2005 | 8.711 | 9.111 | 8.641 | 8.940 | 16,357,317 | +0.31(+3.65%) |
Dec 05, 2005 | 8.683 | 8.742 | 8.582 | 8.625 | 11,684,238 | +0.02(+0.23%) |
Dec 02, 2005 | 8.578 | 8.672 | 8.497 | 8.606 | 7,031,733 | -0.01(-0.09%) |
Dec 01, 2005 | 8.361 | 8.633 | 8.442 | 8.613 | 10,449,365 | +0.25(+3.02%) |
Nov 30, 2005 | 8.468 | 8.520 | 8.302 | 8.361 | 18,691,798 | -0.10(-1.15%) |
Nov 29, 2005 | 8.384 | 8.532 | 8.396 | 8.458 | 10,213,808 | +0.08(+0.93%) |
Nov 28, 2005 | 8.594 | 8.617 | 8.341 | 8.380 | 10,060,542 | -0.31(-3.58%) |
Nov 25, 2005 | 8.613 | 8.691 | 8.551 | 8.691 | 5,104,075 | +0.15(+1.73%) |
Nov 23, 2005 | 8.695 | 8.749 | 8.497 | 8.543 | 8,736,949 | -0.22(-2.49%) |
Nov 22, 2005 | 8.672 | 8.769 | 8.629 | 8.761 | 8,166,314 | +0.19(+2.27%) |
Nov 21, 2005 | 8.431 | 8.582 | 8.399 | 8.567 | 10,059,256 | +0.11(+1.29%) |
Nov 18, 2005 | 8.458 | 8.551 | 8.310 | 8.458 | 33,001,878 | +0.00(+0.00%) |
Nov 17, 2005 | 8.516 | 8.536 | 8.322 | 8.458 | 16,542,470 | +0.32(+3.92%) |
Nov 16, 2005 | 7.945 | 8.221 | 7.952 | 8.139 | 11,306,987 | +0.19(+2.45%) |
Nov 15, 2005 | 7.945 | 8.151 | 7.898 | 7.945 | 8,775,780 | -0.00(-0.05%) |
Nov 14, 2005 | 7.972 | 8.427 | 7.777 | 7.948 | 12,748,616 | +0.09(+1.09%) |
Nov 11, 2005 | 7.680 | 7.906 | 7.599 | 7.863 | 12,762,760 | +0.10(+1.25%) |
Nov 10, 2005 | 7.855 | 7.906 | 7.665 | 7.766 | 17,169,936 | -0.22(-2.78%) |
Nov 09, 2005 | 7.980 | 8.108 | 7.777 | 7.987 | 13,391,511 | +0.01(+0.10%) |
Nov 08, 2005 | 8.030 | 8.186 | 7.921 | 7.980 | 12,119,350 | -0.13(-1.63%) |
Nov 07, 2005 | 8.497 | 8.497 | 7.941 | 8.112 | 14,559,781 | -0.39(-4.62%) |
Nov 04, 2005 | 8.687 | 8.707 | 8.368 | 8.504 | 9,961,793 | -0.24(-2.76%) |
Nov 03, 2005 | 8.322 | 8.765 | 8.322 | 8.746 | 12,604,093 | +0.38(+4.51%) |
Nov 02, 2005 | 8.516 | 8.648 | 8.337 | 8.368 | 14,561,324 | -0.21(-2.49%) |
Nov 01, 2005 | 8.672 | 8.800 | 8.497 | 8.582 | 8,840,326 | -0.09(-1.03%) |
Oct 31, 2005 | 8.633 | 8.812 | 8.516 | 8.672 | 7,830,980 | +0.07(+0.86%) |
Oct 28, 2005 | 8.497 | 8.691 | 8.228 | 8.598 | 10,848,989 | +0.22(+2.60%) |
Oct 27, 2005 | 8.769 | 8.839 | 8.380 | 8.380 | 8,261,463 | -0.37(-4.26%) |
Oct 26, 2005 | 8.874 | 9.134 | 8.746 | 8.753 | 13,318,221 | -0.09(-1.05%) |
Oct 25, 2005 | 8.819 | 8.987 | 8.637 | 8.847 | 11,357,648 | +0.03(+0.31%) |
Oct 24, 2005 | 8.384 | 8.862 | 8.252 | 8.819 | 12,123,207 | +0.44(+5.19%) |
Oct 21, 2005 | 8.302 | 8.512 | 8.100 | 8.384 | 18,916,554 | +0.08(+0.98%) |
Oct 20, 2005 | 8.551 | 8.586 | 8.085 | 8.302 | 14,984,606 | -0.25(-2.95%) |
Oct 19, 2005 | 8.283 | 8.574 | 8.050 | 8.555 | 15,594,328 | +0.19(+2.33%) |
Oct 18, 2005 | 8.672 | 8.722 | 8.361 | 8.361 | 7,935,386 | -0.35(-4.02%) |
Oct 17, 2005 | 8.598 | 8.827 | 8.598 | 8.711 | 5,871,178 | +0.16(+1.82%) |
Oct 14, 2005 | 8.302 | 8.567 | 8.135 | 8.555 | 10,419,020 | +0.27(+3.29%) |
Oct 13, 2005 | 8.536 | 8.555 | 7.999 | 8.283 | 15,886,203 | -0.32(-3.71%) |
Oct 12, 2005 | 8.812 | 9.041 | 8.528 | 8.602 | 10,494,368 | -0.16(-1.82%) |
Oct 11, 2005 | 8.722 | 8.827 | 8.656 | 8.761 | 8,407,015 | +0.12(+1.44%) |
Oct 10, 2005 | 8.983 | 9.010 | 8.555 | 8.637 | 9,334,584 | -0.29(-3.22%) |
Oct 07, 2005 | 8.769 | 8.928 | 8.613 | 8.924 | 7,832,523 | +0.21(+2.46%) |
Oct 06, 2005 | 8.866 | 9.076 | 8.419 | 8.711 | 27,814,484 | -0.31(-3.45%) |
Oct 05, 2005 | 9.461 | 9.566 | 8.971 | 9.022 | 18,839,664 | -0.56(-5.84%) |
Oct 04, 2005 | 9.710 | 9.873 | 9.582 | 9.582 | 14,428,887 | -0.30(-2.99%) |
Oct 03, 2005 | 9.741 | 10.00 | 9.613 | 9.877 | 12,022,659 | +0.14(+1.40%) |
Sep 30, 2005 | 9.772 | 9.846 | 9.652 | 9.741 | 8,617,884 | +0.02(+0.16%) |
Sep 29, 2005 | 9.644 | 9.807 | 9.527 | 9.726 | 10,890,134 | +0.08(+0.85%) |
Sep 28, 2005 | 9.379 | 9.652 | 9.352 | 9.644 | 14,662,130 | +0.34(+3.64%) |
Sep 27, 2005 | 9.208 | 9.337 | 9.088 | 9.306 | 7,781,606 | +0.16(+1.74%) |
Sep 26, 2005 | 9.029 | 9.212 | 8.928 | 9.146 | 7,673,857 | +0.11(+1.25%) |
Sep 23, 2005 | 9.033 | 9.127 | 8.967 | 9.033 | 5,453,810 | -0.12(-1.36%) |
Sep 22, 2005 | 9.430 | 9.516 | 8.913 | 9.158 | 10,512,111 | -0.17(-1.79%) |
Sep 21, 2005 | 9.216 | 9.333 | 9.216 | 9.325 | 9,889,274 | +0.20(+2.17%) |
Sep 20, 2005 | 9.306 | 9.418 | 9.103 | 9.127 | 10,218,694 | -0.21(-2.25%) |
Sep 19, 2005 | 9.337 | 9.527 | 9.204 | 9.337 | 12,468,571 | +0.16(+1.78%) |
Sep 16, 2005 | 9.033 | 9.255 | 8.959 | 9.173 | 13,257,275 | +0.23(+2.61%) |
Sep 15, 2005 | 9.068 | 9.123 | 8.808 | 8.940 | 5,246,283 | -0.09(-0.99%) |
Sep 14, 2005 | 8.944 | 9.053 | 8.866 | 9.029 | 6,975,672 | +0.13(+1.44%) |
Sep 13, 2005 | 9.251 | 9.251 | 8.843 | 8.901 | 8,506,278 | +0.02(+0.22%) |
Sep 12, 2005 | 9.134 | 9.134 | 8.843 | 8.882 | 10,884,477 | -0.25(-2.77%) |
Sep 09, 2005 | 8.882 | 9.224 | 8.882 | 9.134 | 16,212,537 | +0.31(+3.53%) |
Sep 08, 2005 | 8.652 | 8.858 | 8.652 | 8.823 | 11,402,907 | +0.14(+1.57%) |
Sep 07, 2005 | 8.718 | 8.796 | 8.625 | 8.687 | 9,783,325 | -0.03(-0.36%) |
Sep 06, 2005 | 8.641 | 8.777 | 8.567 | 8.718 | 6,499,158 | +0.08(+0.95%) |
Sep 02, 2005 | 9.002 | 9.006 | 8.629 | 8.637 | 9,535,939 | -0.37(-4.06%) |
Sep 01, 2005 | 9.002 | 9.041 | 8.726 | 9.002 | 11,644,379 | +0.28(+3.16%) |
Aug 31, 2005 | 8.434 | 8.746 | 8.353 | 8.726 | 10,810,929 | +0.29(+3.46%) |
Aug 30, 2005 | 8.209 | 8.470 | 8.147 | 8.434 | 9,973,622 | +0.23(+2.75%) |
Aug 29, 2005 | 8.166 | 8.263 | 8.075 | 8.209 | 6,050,931 | +0.05(+0.57%) |
Aug 26, 2005 | 8.298 | 8.353 | 8.162 | 8.162 | 5,989,728 | -0.14(-1.64%) |
Aug 25, 2005 | 8.384 | 8.384 | 8.232 | 8.298 | 3,420,203 | -0.07(-0.79%) |
Aug 24, 2005 | 8.283 | 8.450 | 8.248 | 8.364 | 10,526,769 | +0.05(+0.66%) |
Aug 23, 2005 | 8.256 | 8.361 | 8.162 | 8.310 | 10,153,890 | +0.07(+0.80%) |
Aug 22, 2005 | 8.318 | 8.419 | 8.143 | 8.244 | 11,999,000 | +0.01(+0.09%) |
Aug 19, 2005 | 8.096 | 8.291 | 8.096 | 8.236 | 7,970,617 | +0.17(+2.17%) |
Aug 18, 2005 | 8.015 | 8.077 | 7.948 | 8.061 | 10,924,593 | +0.00(+0.00%) |
Aug 17, 2005 | 8.283 | 8.376 | 8.015 | 8.061 | 10,577,687 | -0.26(-3.18%) |
Aug 16, 2005 | 8.442 | 8.520 | 8.295 | 8.326 | 9,228,892 | -0.16(-1.92%) |
Aug 15, 2005 | 8.516 | 8.516 | 8.322 | 8.489 | 10,247,496 | -0.04(-0.46%) |
Aug 12, 2005 | 8.633 | 8.679 | 8.497 | 8.528 | 9,616,430 | -0.10(-1.22%) |
Aug 11, 2005 | 8.516 | 8.711 | 8.508 | 8.633 | 13,506,204 | +0.19(+2.26%) |
Aug 10, 2005 | 8.361 | 8.501 | 8.310 | 8.442 | 10,309,985 | +0.09(+1.12%) |
Aug 09, 2005 | 8.473 | 8.539 | 8.205 | 8.349 | 9,187,490 | -0.10(-1.24%) |
Aug 08, 2005 | 8.524 | 8.582 | 8.434 | 8.454 | 9,995,995 | -0.05(-0.64%) |
Aug 05, 2005 | 8.644 | 8.660 | 8.466 | 8.508 | 10,567,915 | -0.13(-1.53%) |
Aug 04, 2005 | 8.361 | 8.711 | 8.361 | 8.641 | 13,895,284 | +0.19(+2.26%) |
Aug 03, 2005 | 8.567 | 8.567 | 8.329 | 8.450 | 7,339,037 | -0.12(-1.36%) |
Aug 02, 2005 | 8.434 | 8.602 | 8.423 | 8.567 | 12,866,652 | +0.14(+1.71%) |
Aug 01, 2005 | 8.260 | 8.497 | 8.248 | 8.423 | 5,894,836 | +0.16(+1.98%) |
Jul 29, 2005 | 8.357 | 8.361 | 8.252 | 8.260 | 4,862,603 | -0.10(-1.16%) |
Jul 28, 2005 | 8.263 | 8.411 | 8.225 | 8.357 | 9,378,044 | +0.14(+1.75%) |
Jul 27, 2005 | 8.147 | 8.221 | 8.069 | 8.213 | 6,007,986 | +0.10(+1.20%) |
Jul 26, 2005 | 8.147 | 8.166 | 8.007 | 8.116 | 4,963,667 | +0.02(+0.19%) |
Jul 25, 2005 | 8.042 | 8.217 | 7.960 | 8.100 | 8,267,892 | +0.01(+0.14%) |
Jul 22, 2005 | 7.832 | 8.088 | 7.797 | 8.088 | 10,713,209 | +0.26(+3.28%) |
Jul 21, 2005 | 8.061 | 8.123 | 7.801 | 7.832 | 19,619,626 | -0.18(-2.28%) |
Jul 20, 2005 | 7.952 | 8.050 | 7.863 | 8.015 | 5,192,023 | +0.07(+0.83%) |
Jul 19, 2005 | 7.812 | 7.964 | 7.723 | 7.948 | 6,253,572 | +0.24(+3.13%) |
Jul 18, 2005 | 7.789 | 7.812 | 7.688 | 7.707 | 5,846,491 | -0.00(-0.05%) |
Jul 15, 2005 | 7.731 | 7.816 | 7.684 | 7.711 | 6,578,363 | +0.00(+0.05%) |
Jul 14, 2005 | 7.913 | 7.925 | 7.641 | 7.707 | 9,459,820 | -0.15(-1.93%) |
Jul 13, 2005 | 7.882 | 7.968 | 7.828 | 7.859 | 3,659,103 | -0.05(-0.69%) |
Jul 12, 2005 | 7.801 | 7.983 | 7.781 | 7.913 | 8,657,744 | +0.13(+1.65%) |
Jul 11, 2005 | 7.688 | 7.840 | 7.649 | 7.785 | 8,371,527 | +0.05(+0.60%) |
Jul 08, 2005 | 7.738 | 7.777 | 7.649 | 7.738 | 9,410,960 | -0.02(-0.25%) |
Jul 07, 2005 | 7.427 | 7.758 | 7.353 | 7.758 | 11,496,770 | +0.27(+3.64%) |
Jul 06, 2005 | 7.696 | 7.719 | 7.482 | 7.486 | 7,338,522 | -0.18(-2.33%) |
Jul 05, 2005 | 7.478 | 7.688 | 7.458 | 7.665 | 12,886,453 | +0.21(+2.87%) |