Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.421 | 9.661 | 9.410 | 9.539 | 11,543,634 | +0.16(+1.68%) |
Jul 28, 2006 | 9.484 | 9.488 | 9.299 | 9.382 | 8,202,818 | -0.03(-0.29%) |
Jul 27, 2006 | 9.543 | 9.598 | 9.335 | 9.410 | 9,576,056 | -0.07(-0.75%) |
Jul 26, 2006 | 9.299 | 9.547 | 9.225 | 9.480 | 10,015,075 | +0.18(+1.95%) |
Jul 25, 2006 | 9.142 | 9.390 | 9.134 | 9.299 | 8,333,482 | +0.18(+2.03%) |
Jul 24, 2006 | 8.835 | 9.193 | 8.827 | 9.115 | 8,416,100 | +0.26(+2.89%) |
Jul 21, 2006 | 8.922 | 9.028 | 8.843 | 8.859 | 11,121,647 | -0.06(-0.71%) |
Jul 20, 2006 | 9.028 | 9.126 | 8.914 | 8.922 | 6,553,510 | -0.20(-2.16%) |
Jul 19, 2006 | 9.048 | 9.162 | 8.945 | 9.118 | 8,708,949 | +0.13(+1.40%) |
Jul 18, 2006 | 8.969 | 9.020 | 8.886 | 8.993 | 10,328,515 | +0.09(+1.02%) |
Jul 17, 2006 | 9.052 | 9.091 | 8.812 | 8.902 | 8,254,677 | -0.21(-2.29%) |
Jul 14, 2006 | 9.008 | 9.126 | 8.910 | 9.111 | 8,881,048 | +0.15(+1.62%) |
Jul 13, 2006 | 9.048 | 9.087 | 8.882 | 8.965 | 12,322,531 | -0.09(-1.00%) |
Jul 12, 2006 | 9.107 | 9.115 | 8.973 | 9.056 | 7,151,155 | -0.03(-0.35%) |
Jul 11, 2006 | 9.016 | 9.122 | 8.938 | 9.087 | 7,931,069 | +0.10(+1.09%) |
Jul 10, 2006 | 8.965 | 9.056 | 8.918 | 8.989 | 5,631,748 | -0.00(-0.04%) |
Jul 07, 2006 | 9.107 | 9.146 | 8.894 | 8.993 | 10,831,849 | -0.09(-0.95%) |
Jul 06, 2006 | 9.201 | 9.240 | 9.016 | 9.079 | 11,460,254 | -0.12(-1.33%) |
Jul 05, 2006 | 9.213 | 9.248 | 9.044 | 9.201 | 9,539,196 | -0.13(-1.43%) |
Jul 03, 2006 | 8.973 | 9.339 | 8.973 | 9.335 | 6,742,387 | +0.15(+1.58%) |
Jun 30, 2006 | 9.225 | 9.264 | 9.088 | 9.189 | 10,290,638 | +0.00(+0.00%) |
Jun 29, 2006 | 9.107 | 9.280 | 9.024 | 9.189 | 14,684,133 | +0.12(+1.34%) |
Jun 28, 2006 | 8.973 | 9.095 | 8.918 | 9.067 | 9,663,758 | +0.09(+1.01%) |
Jun 27, 2006 | 8.772 | 9.008 | 8.757 | 8.977 | 16,398,011 | +0.22(+2.56%) |
Jun 26, 2006 | 8.745 | 8.772 | 8.615 | 8.753 | 13,596,881 | +0.00(+0.00%) |
Jun 23, 2006 | 8.910 | 8.910 | 8.556 | 8.753 | 28,643,770 | +0.63(+7.75%) |
Jun 22, 2006 | 8.257 | 8.277 | 8.084 | 8.123 | 9,741,546 | -0.17(-2.04%) |
Jun 21, 2006 | 8.233 | 8.438 | 8.190 | 8.292 | 8,336,024 | +0.15(+1.79%) |
Jun 20, 2006 | 8.210 | 8.312 | 8.111 | 8.147 | 8,525,156 | -0.06(-0.77%) |
Jun 19, 2006 | 8.517 | 8.524 | 8.147 | 8.210 | 13,560,529 | -0.32(-3.78%) |
Jun 16, 2006 | 8.528 | 8.580 | 8.367 | 8.532 | 8,495,922 | +0.00(+0.05%) |
Jun 15, 2006 | 8.261 | 8.556 | 8.241 | 8.528 | 11,799,877 | +0.35(+4.23%) |
Jun 14, 2006 | 7.982 | 8.194 | 7.891 | 8.182 | 9,150,764 | +0.18(+2.31%) |
Jun 13, 2006 | 8.210 | 8.229 | 7.982 | 7.997 | 13,893,543 | -0.27(-3.28%) |
Jun 12, 2006 | 8.426 | 8.493 | 8.245 | 8.269 | 16,643,069 | -0.19(-2.23%) |
Jun 09, 2006 | 8.347 | 8.493 | 8.347 | 8.458 | 10,049,139 | +0.09(+1.08%) |
Jun 08, 2006 | 8.458 | 8.458 | 8.037 | 8.367 | 26,107,272 | -0.13(-1.53%) |
Jun 07, 2006 | 8.654 | 8.737 | 8.465 | 8.497 | 14,214,101 | -0.26(-2.92%) |
Jun 06, 2006 | 8.820 | 8.973 | 8.623 | 8.753 | 15,642,502 | -0.13(-1.46%) |
Jun 05, 2006 | 9.166 | 9.181 | 8.867 | 8.882 | 9,940,084 | -0.27(-2.92%) |
Jun 02, 2006 | 9.028 | 9.154 | 8.969 | 9.150 | 18,535,402 | +0.15(+1.66%) |
Jun 01, 2006 | 8.890 | 9.020 | 8.772 | 9.000 | 11,841,059 | +0.11(+1.24%) |
May 31, 2006 | 8.764 | 8.898 | 8.725 | 8.890 | 11,543,634 | +0.22(+2.54%) |
May 30, 2006 | 8.930 | 9.048 | 8.635 | 8.670 | 21,264,844 | +0.28(+3.28%) |
May 26, 2006 | 8.261 | 8.399 | 8.202 | 8.395 | 7,246,484 | +0.10(+1.19%) |
May 25, 2006 | 8.064 | 8.367 | 7.982 | 8.296 | 12,194,155 | +0.27(+3.38%) |
May 24, 2006 | 8.045 | 8.194 | 7.871 | 8.025 | 13,083,633 | -0.02(-0.20%) |
May 23, 2006 | 8.186 | 8.340 | 8.021 | 8.041 | 11,145,797 | -0.06(-0.68%) |
May 22, 2006 | 8.163 | 8.178 | 7.907 | 8.096 | 14,139,109 | -0.10(-1.20%) |
May 19, 2006 | 8.143 | 8.257 | 7.993 | 8.194 | 12,528,440 | +0.06(+0.68%) |
May 18, 2006 | 8.214 | 8.458 | 8.100 | 8.139 | 12,965,680 | -0.08(-1.00%) |
May 17, 2006 | 8.359 | 8.446 | 8.182 | 8.222 | 11,337,217 | -0.18(-2.20%) |
May 16, 2006 | 8.556 | 8.623 | 8.379 | 8.406 | 20,162,594 | -0.10(-1.20%) |
May 15, 2006 | 8.611 | 8.666 | 8.399 | 8.509 | 14,825,474 | -0.19(-2.22%) |
May 12, 2006 | 8.930 | 8.949 | 8.690 | 8.701 | 12,620,718 | -0.30(-3.32%) |
May 11, 2006 | 9.233 | 9.233 | 8.941 | 9.000 | 8,197,988 | -0.17(-1.89%) |
May 10, 2006 | 9.083 | 9.233 | 9.083 | 9.174 | 6,140,929 | +0.02(+0.21%) |
May 09, 2006 | 9.095 | 9.185 | 8.989 | 9.154 | 10,844,305 | +0.07(+0.82%) |
May 08, 2006 | 8.886 | 9.087 | 8.784 | 9.079 | 10,923,618 | +0.16(+1.76%) |
May 05, 2006 | 8.843 | 8.957 | 8.780 | 8.922 | 14,331,291 | +0.26(+2.95%) |
May 04, 2006 | 8.654 | 8.867 | 8.438 | 8.666 | 18,804,100 | -0.18(-2.05%) |
May 03, 2006 | 8.859 | 9.008 | 8.792 | 8.847 | 10,573,573 | -0.01(-0.13%) |
May 02, 2006 | 8.757 | 8.894 | 8.757 | 8.859 | 14,880,637 | +0.17(+1.99%) |
May 01, 2006 | 8.666 | 8.753 | 8.642 | 8.686 | 11,350,690 | +0.06(+0.68%) |
Apr 28, 2006 | 8.753 | 8.784 | 8.595 | 8.627 | 8,633,957 | -0.09(-1.04%) |
Apr 27, 2006 | 8.654 | 8.812 | 8.454 | 8.717 | 10,340,463 | -0.01(-0.09%) |
Apr 26, 2006 | 8.812 | 8.973 | 8.654 | 8.725 | 9,045,776 | -0.03(-0.36%) |
Apr 25, 2006 | 8.835 | 8.882 | 8.713 | 8.757 | 13,931,929 | -0.06(-0.71%) |
Apr 24, 2006 | 8.961 | 8.997 | 8.725 | 8.820 | 10,132,266 | -0.13(-1.41%) |
Apr 21, 2006 | 9.079 | 9.083 | 8.859 | 8.945 | 10,734,233 | -0.05(-0.57%) |
Apr 20, 2006 | 9.126 | 9.181 | 8.871 | 8.997 | 5,937,053 | -0.15(-1.59%) |
Apr 19, 2006 | 9.071 | 9.166 | 8.898 | 9.142 | 10,658,478 | +0.09(+0.96%) |
Apr 18, 2006 | 8.753 | 9.071 | 8.800 | 9.056 | 12,645,631 | +0.31(+3.51%) |
Apr 17, 2006 | 8.635 | 8.753 | 8.576 | 8.749 | 7,087,349 | +0.16(+1.88%) |
Apr 13, 2006 | 8.623 | 8.631 | 8.469 | 8.587 | 5,622,596 | -0.04(-0.41%) |
Apr 12, 2006 | 8.615 | 8.682 | 8.501 | 8.623 | 7,848,959 | +0.01(+0.09%) |
Apr 11, 2006 | 8.733 | 8.823 | 8.505 | 8.615 | 8,541,171 | -0.12(-1.35%) |
Apr 10, 2006 | 8.698 | 8.784 | 8.654 | 8.733 | 9,144,409 | +0.09(+1.05%) |
Apr 07, 2006 | 8.847 | 8.851 | 8.568 | 8.642 | 19,422,590 | -0.20(-2.23%) |
Apr 06, 2006 | 8.666 | 8.851 | 8.650 | 8.839 | 17,968,006 | +0.20(+2.28%) |
Apr 05, 2006 | 8.540 | 8.654 | 8.462 | 8.642 | 14,806,408 | +0.24(+2.90%) |
Apr 04, 2006 | 8.406 | 8.462 | 8.340 | 8.399 | 11,959,520 | -0.02(-0.19%) |
Apr 03, 2006 | 8.458 | 8.556 | 8.347 | 8.414 | 9,652,065 | +0.00(+0.00%) |
Mar 31, 2006 | 8.426 | 8.458 | 8.359 | 8.414 | 12,260,250 | -0.02(-0.19%) |
Mar 30, 2006 | 8.198 | 8.458 | 8.198 | 8.430 | 21,747,332 | +0.18(+2.14%) |
Mar 29, 2006 | 8.253 | 8.292 | 8.186 | 8.253 | 11,169,184 | +0.01(+0.14%) |
Mar 28, 2006 | 8.190 | 8.296 | 8.174 | 8.241 | 11,198,164 | +0.07(+0.87%) |
Mar 27, 2006 | 8.139 | 8.210 | 8.068 | 8.170 | 8,036,057 | -0.02(-0.19%) |
Mar 24, 2006 | 8.163 | 8.308 | 8.084 | 8.186 | 13,159,896 | +0.04(+0.43%) |
Mar 23, 2006 | 8.064 | 8.257 | 8.033 | 8.151 | 12,692,914 | +0.13(+1.62%) |
Mar 22, 2006 | 7.927 | 8.143 | 7.903 | 8.021 | 8,616,417 | +0.11(+1.39%) |
Mar 21, 2006 | 8.045 | 8.155 | 7.899 | 7.911 | 11,563,717 | -0.20(-2.52%) |
Mar 20, 2006 | 8.218 | 8.320 | 8.041 | 8.115 | 14,170,377 | -0.10(-1.24%) |
Mar 17, 2006 | 8.249 | 8.277 | 8.135 | 8.218 | 15,871,544 | -0.03(-0.33%) |
Mar 16, 2006 | 8.037 | 8.285 | 7.986 | 8.245 | 15,184,671 | +0.21(+2.64%) |
Mar 15, 2006 | 8.033 | 8.084 | 7.942 | 8.033 | 11,521,264 | -0.05(-0.58%) |
Mar 14, 2006 | 8.005 | 8.100 | 7.942 | 8.080 | 8,853,340 | +0.07(+0.93%) |
Mar 13, 2006 | 7.891 | 8.037 | 7.887 | 8.005 | 9,744,088 | +0.15(+1.95%) |
Mar 10, 2006 | 7.816 | 8.005 | 7.769 | 7.852 | 12,639,530 | +0.06(+0.71%) |
Mar 09, 2006 | 7.875 | 7.997 | 7.781 | 7.797 | 12,089,421 | -0.09(-1.20%) |
Mar 08, 2006 | 7.710 | 7.954 | 7.671 | 7.891 | 27,163,258 | +0.22(+2.92%) |
Mar 07, 2006 | 7.982 | 7.986 | 7.612 | 7.667 | 30,719,896 | -0.34(-4.27%) |
Mar 06, 2006 | 8.379 | 8.383 | 7.875 | 8.009 | 25,437,940 | -0.52(-6.05%) |
Mar 03, 2006 | 8.627 | 8.627 | 8.517 | 8.524 | 10,441,892 | -0.10(-1.14%) |
Mar 02, 2006 | 8.713 | 8.737 | 8.556 | 8.623 | 11,706,837 | +0.03(+0.32%) |
Mar 01, 2006 | 8.678 | 8.784 | 8.583 | 8.595 | 15,357,533 | +0.11(+1.30%) |
Feb 28, 2006 | 8.705 | 8.615 | 8.182 | 8.485 | 28,030,618 | -0.22(-2.53%) |
Feb 27, 2006 | 8.800 | 8.851 | 8.637 | 8.705 | 8,776,060 | -0.09(-1.03%) |
Feb 24, 2006 | 8.694 | 8.851 | 8.694 | 8.796 | 8,833,003 | +0.20(+2.38%) |
Feb 23, 2006 | 8.576 | 8.709 | 8.434 | 8.591 | 17,980,970 | -0.07(-0.86%) |
Feb 22, 2006 | 8.890 | 8.914 | 8.654 | 8.666 | 10,219,968 | -0.26(-2.91%) |
Feb 21, 2006 | 8.949 | 9.048 | 8.855 | 8.926 | 9,167,796 | +0.17(+1.98%) |
Feb 17, 2006 | 8.713 | 8.871 | 8.694 | 8.753 | 12,484,716 | +0.04(+0.45%) |
Feb 16, 2006 | 8.560 | 8.808 | 8.560 | 8.713 | 9,791,880 | +0.15(+1.79%) |
Feb 15, 2006 | 8.477 | 8.698 | 8.469 | 8.560 | 10,523,493 | +0.12(+1.45%) |
Feb 14, 2006 | 8.536 | 8.595 | 8.336 | 8.438 | 15,043,585 | -0.20(-2.32%) |
Feb 13, 2006 | 8.654 | 8.772 | 8.587 | 8.639 | 7,832,182 | +0.02(+0.27%) |
Feb 10, 2006 | 8.733 | 8.820 | 8.544 | 8.615 | 11,294,255 | -0.09(-1.04%) |
Feb 09, 2006 | 8.843 | 8.977 | 8.674 | 8.705 | 10,881,420 | -0.13(-1.43%) |
Feb 08, 2006 | 8.713 | 8.859 | 8.615 | 8.831 | 11,495,080 | -0.02(-0.27%) |
Feb 07, 2006 | 9.107 | 9.115 | 8.772 | 8.855 | 13,364,026 | -0.36(-3.93%) |
Feb 06, 2006 | 9.107 | 9.315 | 9.107 | 9.217 | 6,843,308 | +0.15(+1.65%) |
Feb 03, 2006 | 9.118 | 9.233 | 9.016 | 9.067 | 8,299,926 | -0.07(-0.73%) |
Feb 02, 2006 | 9.296 | 9.358 | 8.993 | 9.134 | 11,436,104 | -0.21(-2.27%) |
Feb 01, 2006 | 9.311 | 9.535 | 9.288 | 9.347 | 8,843,171 | -0.03(-0.34%) |
Jan 31, 2006 | 9.402 | 9.535 | 9.315 | 9.378 | 11,010,050 | -0.11(-1.16%) |
Jan 30, 2006 | 9.362 | 9.575 | 9.354 | 9.488 | 7,509,590 | +0.09(+0.92%) |
Jan 27, 2006 | 9.299 | 9.520 | 9.315 | 9.402 | 9,218,638 | +0.11(+1.14%) |
Jan 26, 2006 | 9.354 | 9.425 | 8.910 | 9.296 | 17,653,550 | -0.06(-0.59%) |
Jan 25, 2006 | 9.705 | 9.732 | 9.244 | 9.351 | 14,640,409 | -0.28(-2.86%) |
Jan 24, 2006 | 9.634 | 9.740 | 9.561 | 9.626 | 10,851,169 | -0.02(-0.20%) |
Jan 23, 2006 | 9.913 | 9.913 | 9.626 | 9.646 | 12,224,152 | -0.20(-2.00%) |
Jan 20, 2006 | 10.01 | 10.06 | 9.803 | 9.842 | 19,444,198 | -0.02(-0.24%) |
Jan 19, 2006 | 9.756 | 9.886 | 9.669 | 9.866 | 8,908,249 | +0.13(+1.29%) |
Jan 18, 2006 | 9.834 | 9.893 | 9.669 | 9.740 | 14,739,043 | -0.14(-1.43%) |
Jan 17, 2006 | 9.827 | 9.948 | 9.756 | 9.882 | 14,071,235 | +0.20(+2.11%) |
Jan 13, 2006 | 9.638 | 9.712 | 9.598 | 9.677 | 8,542,950 | +0.06(+0.57%) |
Jan 12, 2006 | 9.598 | 9.728 | 9.524 | 9.622 | 14,681,337 | +0.04(+0.45%) |
Jan 11, 2006 | 9.602 | 9.626 | 9.437 | 9.579 | 8,862,745 | -0.06(-0.57%) |
Jan 10, 2006 | 9.461 | 9.646 | 9.457 | 9.634 | 7,695,417 | +0.08(+0.86%) |
Jan 09, 2006 | 9.394 | 9.555 | 9.347 | 9.551 | 10,713,896 | +0.15(+1.63%) |
Jan 06, 2006 | 9.402 | 9.476 | 9.362 | 9.398 | 6,977,022 | +0.04(+0.38%) |
Jan 05, 2006 | 9.461 | 9.473 | 9.240 | 9.362 | 10,570,014 | -0.10(-1.04%) |
Jan 04, 2006 | 9.386 | 9.512 | 9.280 | 9.461 | 10,098,964 | +0.06(+0.63%) |
Jan 03, 2006 | 9.166 | 9.437 | 9.146 | 9.402 | 12,286,942 | +0.29(+3.15%) |
Dec 30, 2005 | 9.012 | 9.170 | 8.949 | 9.115 | 6,262,186 | +0.06(+0.65%) |
Dec 29, 2005 | 9.146 | 9.260 | 9.028 | 9.056 | 6,268,033 | -0.09(-0.99%) |
Dec 28, 2005 | 9.177 | 9.197 | 9.012 | 9.146 | 7,846,671 | +0.04(+0.43%) |
Dec 27, 2005 | 9.339 | 9.343 | 9.004 | 9.107 | 9,488,862 | -0.27(-2.85%) |
Dec 23, 2005 | 9.347 | 9.385 | 9.138 | 9.374 | 6,807,719 | +0.00(+0.04%) |
Dec 22, 2005 | 9.496 | 9.539 | 9.343 | 9.370 | 10,274,877 | -0.04(-0.42%) |
Dec 21, 2005 | 9.382 | 9.488 | 9.280 | 9.410 | 12,203,053 | -0.03(-0.29%) |
Dec 20, 2005 | 9.280 | 9.500 | 9.276 | 9.437 | 12,208,900 | +0.12(+1.27%) |
Dec 19, 2005 | 9.323 | 9.414 | 9.303 | 9.319 | 11,658,537 | -0.02(-0.21%) |
Dec 16, 2005 | 9.630 | 9.630 | 9.323 | 9.339 | 13,940,572 | -0.22(-2.34%) |
Dec 15, 2005 | 9.689 | 9.748 | 9.445 | 9.563 | 9,238,466 | -0.12(-1.26%) |
Dec 14, 2005 | 9.417 | 9.724 | 9.414 | 9.685 | 18,293,394 | +0.33(+3.53%) |
Dec 13, 2005 | 9.386 | 9.453 | 9.319 | 9.354 | 15,687,242 | +0.05(+0.55%) |
Dec 12, 2005 | 9.441 | 9.441 | 9.185 | 9.303 | 22,163,474 | +0.36(+4.00%) |
Dec 09, 2005 | 9.115 | 9.138 | 8.930 | 8.945 | 8,181,465 | -0.18(-1.98%) |
Dec 08, 2005 | 9.048 | 9.248 | 9.044 | 9.126 | 14,411,621 | +0.13(+1.49%) |
Dec 07, 2005 | 9.044 | 9.205 | 8.886 | 8.993 | 7,536,282 | -0.05(-0.57%) |
Dec 06, 2005 | 8.812 | 9.217 | 8.741 | 9.044 | 16,169,731 | +0.32(+3.65%) |
Dec 05, 2005 | 8.784 | 8.843 | 8.682 | 8.725 | 11,550,244 | +0.02(+0.23%) |
Dec 02, 2005 | 8.678 | 8.772 | 8.595 | 8.705 | 6,951,093 | -0.01(-0.09%) |
Dec 01, 2005 | 8.458 | 8.733 | 8.540 | 8.713 | 10,329,532 | +0.26(+3.02%) |
Nov 30, 2005 | 8.566 | 8.619 | 8.399 | 8.458 | 18,477,442 | -0.10(-1.15%) |
Nov 29, 2005 | 8.481 | 8.631 | 8.493 | 8.556 | 10,096,676 | +0.08(+0.93%) |
Nov 28, 2005 | 8.694 | 8.717 | 8.438 | 8.477 | 9,945,168 | -0.31(-3.58%) |
Nov 25, 2005 | 8.713 | 8.792 | 8.650 | 8.792 | 5,045,542 | +0.15(+1.73%) |
Nov 23, 2005 | 8.796 | 8.851 | 8.595 | 8.642 | 8,636,754 | -0.22(-2.49%) |
Nov 22, 2005 | 8.772 | 8.871 | 8.729 | 8.863 | 8,072,663 | +0.20(+2.27%) |
Nov 21, 2005 | 8.528 | 8.682 | 8.497 | 8.666 | 9,943,897 | +0.11(+1.29%) |
Nov 18, 2005 | 8.556 | 8.650 | 8.406 | 8.556 | 32,623,414 | +0.00(+0.00%) |
Nov 17, 2005 | 8.615 | 8.635 | 8.418 | 8.556 | 16,352,762 | +0.32(+3.92%) |
Nov 16, 2005 | 8.037 | 8.316 | 8.045 | 8.233 | 11,177,319 | +0.20(+2.45%) |
Nov 15, 2005 | 8.037 | 8.245 | 7.989 | 8.037 | 8,675,139 | -0.00(-0.05%) |
Nov 14, 2005 | 8.064 | 8.524 | 7.868 | 8.041 | 12,602,415 | +0.09(+1.09%) |
Nov 11, 2005 | 7.769 | 7.997 | 7.687 | 7.954 | 12,616,397 | +0.10(+1.25%) |
Nov 10, 2005 | 7.946 | 7.997 | 7.753 | 7.856 | 16,973,032 | -0.22(-2.78%) |
Nov 09, 2005 | 8.072 | 8.202 | 7.868 | 8.080 | 13,237,938 | +0.01(+0.10%) |
Nov 08, 2005 | 8.123 | 8.281 | 8.013 | 8.072 | 11,980,366 | -0.13(-1.63%) |
Nov 07, 2005 | 8.595 | 8.595 | 8.033 | 8.206 | 14,392,810 | -0.40(-4.62%) |
Nov 04, 2005 | 8.788 | 8.808 | 8.465 | 8.603 | 9,847,551 | -0.24(-2.76%) |
Nov 03, 2005 | 8.418 | 8.867 | 8.418 | 8.847 | 12,459,550 | +0.38(+4.51%) |
Nov 02, 2005 | 8.615 | 8.749 | 8.434 | 8.465 | 14,394,335 | -0.22(-2.49%) |
Nov 01, 2005 | 8.772 | 8.902 | 8.595 | 8.682 | 8,738,946 | -0.09(-1.03%) |
Oct 31, 2005 | 8.733 | 8.914 | 8.615 | 8.772 | 7,741,175 | +0.07(+0.86%) |
Oct 28, 2005 | 8.595 | 8.792 | 8.324 | 8.698 | 10,724,573 | +0.22(+2.60%) |
Oct 27, 2005 | 8.871 | 8.941 | 8.477 | 8.477 | 8,166,721 | -0.38(-4.26%) |
Oct 26, 2005 | 8.977 | 9.240 | 8.847 | 8.855 | 13,165,488 | -0.09(-1.05%) |
Oct 25, 2005 | 8.922 | 9.091 | 8.737 | 8.949 | 11,227,398 | +0.03(+0.31%) |
Oct 24, 2005 | 8.481 | 8.965 | 8.347 | 8.922 | 11,984,179 | +0.44(+5.19%) |
Oct 21, 2005 | 8.399 | 8.611 | 8.194 | 8.481 | 18,699,620 | +0.08(+0.98%) |
Oct 20, 2005 | 8.650 | 8.686 | 8.178 | 8.399 | 14,812,763 | -0.26(-2.95%) |
Oct 19, 2005 | 8.379 | 8.674 | 8.143 | 8.654 | 15,415,493 | +0.20(+2.33%) |
Oct 18, 2005 | 8.772 | 8.823 | 8.458 | 8.458 | 7,844,384 | -0.35(-4.02%) |
Oct 17, 2005 | 8.698 | 8.930 | 8.698 | 8.812 | 5,803,847 | +0.16(+1.82%) |
Oct 14, 2005 | 8.399 | 8.666 | 8.229 | 8.654 | 10,299,535 | +0.28(+3.29%) |
Oct 13, 2005 | 8.635 | 8.654 | 8.092 | 8.379 | 15,704,020 | -0.32(-3.71%) |
Oct 12, 2005 | 8.914 | 9.146 | 8.627 | 8.701 | 10,374,018 | -0.16(-1.82%) |
Oct 11, 2005 | 8.823 | 8.930 | 8.757 | 8.863 | 8,310,603 | +0.13(+1.44%) |
Oct 10, 2005 | 9.087 | 9.115 | 8.654 | 8.737 | 9,227,535 | -0.29(-3.22%) |
Oct 07, 2005 | 8.871 | 9.032 | 8.713 | 9.028 | 7,742,700 | +0.22(+2.46%) |
Oct 06, 2005 | 8.969 | 9.181 | 8.517 | 8.812 | 27,495,508 | -0.31(-3.45%) |
Oct 05, 2005 | 9.571 | 9.677 | 9.075 | 9.126 | 18,623,612 | -0.57(-5.84%) |
Oct 04, 2005 | 9.823 | 9.988 | 9.693 | 9.693 | 14,263,417 | -0.30(-2.99%) |
Oct 03, 2005 | 9.854 | 10.12 | 9.724 | 9.992 | 11,884,783 | +0.14(+1.40%) |
Sep 30, 2005 | 9.886 | 9.960 | 9.764 | 9.854 | 8,519,055 | +0.02(+0.16%) |
Sep 29, 2005 | 9.756 | 9.921 | 9.638 | 9.838 | 10,765,246 | +0.08(+0.85%) |
Sep 28, 2005 | 9.488 | 9.764 | 9.461 | 9.756 | 14,493,985 | +0.34(+3.64%) |
Sep 27, 2005 | 9.315 | 9.445 | 9.193 | 9.414 | 7,692,367 | +0.16(+1.74%) |
Sep 26, 2005 | 9.134 | 9.319 | 9.032 | 9.252 | 7,585,853 | +0.11(+1.25%) |
Sep 23, 2005 | 9.138 | 9.233 | 9.071 | 9.138 | 5,391,266 | -0.13(-1.36%) |
Sep 22, 2005 | 9.539 | 9.626 | 9.016 | 9.264 | 10,391,559 | -0.17(-1.79%) |
Sep 21, 2005 | 9.323 | 9.441 | 9.323 | 9.433 | 9,775,864 | +0.20(+2.17%) |
Sep 20, 2005 | 9.414 | 9.528 | 9.209 | 9.233 | 10,101,506 | -0.21(-2.25%) |
Sep 19, 2005 | 9.445 | 9.638 | 9.311 | 9.445 | 12,325,582 | +0.17(+1.78%) |
Sep 16, 2005 | 9.138 | 9.362 | 9.063 | 9.280 | 13,105,241 | +0.24(+2.61%) |
Sep 15, 2005 | 9.174 | 9.229 | 8.910 | 9.044 | 5,186,119 | -0.09(-0.99%) |
Sep 14, 2005 | 9.048 | 9.158 | 8.969 | 9.134 | 6,895,675 | +0.13(+1.44%) |
Sep 13, 2005 | 9.358 | 9.358 | 8.945 | 9.004 | 8,408,728 | +0.02(+0.22%) |
Sep 12, 2005 | 9.240 | 9.240 | 8.945 | 8.985 | 10,759,654 | -0.26(-2.77%) |
Sep 09, 2005 | 8.985 | 9.331 | 8.985 | 9.240 | 16,026,612 | +0.31(+3.53%) |
Sep 08, 2005 | 8.753 | 8.961 | 8.753 | 8.926 | 11,272,139 | +0.14(+1.57%) |
Sep 07, 2005 | 8.820 | 8.898 | 8.725 | 8.788 | 9,671,130 | -0.03(-0.36%) |
Sep 06, 2005 | 8.741 | 8.879 | 8.666 | 8.820 | 6,424,626 | +0.08(+0.95%) |
Sep 02, 2005 | 9.107 | 9.111 | 8.729 | 8.737 | 9,426,581 | -0.37(-4.06%) |
Sep 01, 2005 | 9.107 | 9.146 | 8.827 | 9.107 | 11,510,841 | +0.28(+3.16%) |
Aug 31, 2005 | 8.532 | 8.847 | 8.450 | 8.827 | 10,686,950 | +0.30(+3.46%) |
Aug 30, 2005 | 8.304 | 8.568 | 8.241 | 8.532 | 9,859,245 | +0.23(+2.75%) |
Aug 29, 2005 | 8.261 | 8.359 | 8.169 | 8.304 | 5,981,539 | +0.05(+0.57%) |
Aug 26, 2005 | 8.395 | 8.450 | 8.257 | 8.257 | 5,921,038 | -0.14(-1.64%) |
Aug 25, 2005 | 8.481 | 8.481 | 8.328 | 8.395 | 3,380,980 | -0.07(-0.79%) |
Aug 24, 2005 | 8.379 | 8.548 | 8.344 | 8.462 | 10,406,049 | +0.06(+0.66%) |
Aug 23, 2005 | 8.351 | 8.458 | 8.257 | 8.406 | 10,037,446 | +0.07(+0.80%) |
Aug 22, 2005 | 8.414 | 8.517 | 8.237 | 8.340 | 11,861,396 | +0.01(+0.09%) |
Aug 19, 2005 | 8.190 | 8.387 | 8.190 | 8.332 | 7,879,210 | +0.18(+2.17%) |
Aug 18, 2005 | 8.107 | 8.170 | 8.041 | 8.155 | 10,799,310 | +0.00(+0.00%) |
Aug 17, 2005 | 8.379 | 8.473 | 8.107 | 8.155 | 10,456,382 | -0.27(-3.18%) |
Aug 16, 2005 | 8.540 | 8.619 | 8.391 | 8.422 | 9,123,056 | -0.17(-1.92%) |
Aug 15, 2005 | 8.615 | 8.615 | 8.418 | 8.587 | 10,129,978 | -0.04(-0.46%) |
Aug 12, 2005 | 8.733 | 8.780 | 8.595 | 8.627 | 9,506,149 | -0.11(-1.22%) |
Aug 11, 2005 | 8.615 | 8.812 | 8.607 | 8.733 | 13,351,315 | +0.19(+2.26%) |
Aug 10, 2005 | 8.458 | 8.599 | 8.406 | 8.540 | 10,191,751 | +0.09(+1.12%) |
Aug 09, 2005 | 8.572 | 8.639 | 8.300 | 8.446 | 9,082,128 | -0.11(-1.24%) |
Aug 08, 2005 | 8.623 | 8.682 | 8.532 | 8.552 | 9,881,361 | -0.06(-0.64%) |
Aug 05, 2005 | 8.745 | 8.761 | 8.564 | 8.607 | 10,446,722 | -0.13(-1.53%) |
Aug 04, 2005 | 8.458 | 8.812 | 8.458 | 8.741 | 13,735,934 | +0.19(+2.26%) |
Aug 03, 2005 | 8.666 | 8.666 | 8.426 | 8.548 | 7,254,873 | -0.12(-1.36%) |
Aug 02, 2005 | 8.532 | 8.701 | 8.521 | 8.666 | 12,719,097 | +0.15(+1.71%) |