Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.421 | 9.448 | 9.157 | 9.206 | 3,011,178 | -0.18(-1.90%) |
Apr 27, 2006 | 9.184 | 9.491 | 9.182 | 9.385 | 4,054,073 | +0.19(+2.09%) |
Apr 26, 2006 | 9.261 | 9.347 | 9.134 | 9.193 | 3,533,074 | -0.08(-0.90%) |
Apr 25, 2006 | 9.496 | 9.618 | 9.247 | 9.277 | 7,774,068 | -0.50(-5.11%) |
Apr 24, 2006 | 9.790 | 9.810 | 9.613 | 9.776 | 2,297,023 | -0.01(-0.14%) |
Apr 21, 2006 | 9.880 | 9.903 | 9.688 | 9.790 | 1,995,524 | -0.07(-0.67%) |
Apr 20, 2006 | 9.824 | 9.910 | 9.738 | 9.855 | 3,270,118 | +0.03(+0.30%) |
Apr 19, 2006 | 9.534 | 9.871 | 9.469 | 9.826 | 5,111,435 | +0.39(+4.10%) |
Apr 18, 2006 | 9.272 | 9.503 | 9.272 | 9.439 | 1,835,098 | +0.21(+2.30%) |
Apr 17, 2006 | 9.249 | 9.347 | 9.136 | 9.227 | 1,294,700 | -0.01(-0.07%) |
Apr 13, 2006 | 9.032 | 9.261 | 8.998 | 9.234 | 1,760,216 | +0.07(+0.74%) |
Apr 12, 2006 | 9.317 | 9.315 | 9.083 | 9.166 | 1,970,349 | -0.15(-1.63%) |
Apr 11, 2006 | 9.428 | 9.475 | 9.157 | 9.317 | 2,604,328 | -0.10(-1.10%) |
Apr 10, 2006 | 9.362 | 9.455 | 9.159 | 9.421 | 4,557,017 | +0.13(+1.36%) |
Apr 07, 2006 | 9.421 | 9.473 | 9.236 | 9.295 | 2,288,495 | -0.06(-0.63%) |
Apr 06, 2006 | 9.148 | 9.381 | 9.069 | 9.353 | 3,947,156 | +0.17(+1.90%) |
Apr 05, 2006 | 9.405 | 9.417 | 9.134 | 9.179 | 4,223,005 | -0.19(-2.05%) |
Apr 04, 2006 | 9.541 | 9.575 | 9.329 | 9.371 | 3,579,131 | -0.18(-1.92%) |
Apr 03, 2006 | 9.618 | 9.620 | 9.505 | 9.555 | 2,435,383 | +0.02(+0.19%) |
Mar 31, 2006 | 9.636 | 9.665 | 9.471 | 9.537 | 3,051,993 | -0.07(-0.71%) |
Mar 30, 2006 | 9.550 | 9.663 | 9.516 | 9.604 | 6,539,449 | +0.08(+0.85%) |
Mar 29, 2006 | 9.270 | 9.586 | 9.243 | 9.523 | 4,785,380 | +0.28(+3.03%) |
Mar 28, 2006 | 9.229 | 9.338 | 9.195 | 9.243 | 1,762,954 | -0.03(-0.29%) |
Mar 27, 2006 | 9.116 | 9.304 | 9.091 | 9.270 | 2,381,475 | +0.19(+2.04%) |
Mar 24, 2006 | 9.032 | 9.240 | 8.958 | 9.084 | 2,222,845 | +0.05(+0.60%) |
Mar 23, 2006 | 9.125 | 9.125 | 8.940 | 9.030 | 4,001,488 | -0.07(-0.77%) |
Mar 22, 2006 | 9.066 | 9.150 | 8.994 | 9.100 | 3,796,703 | +0.06(+0.65%) |
Mar 21, 2006 | 8.994 | 9.053 | 8.867 | 9.041 | 4,316,246 | +0.09(+1.06%) |
Mar 20, 2006 | 9.005 | 9.064 | 8.888 | 8.946 | 6,268,311 | -0.03(-0.33%) |
Mar 17, 2006 | 8.707 | 9.001 | 8.695 | 8.976 | 3,039,127 | +0.28(+3.25%) |
Mar 16, 2006 | 8.727 | 8.806 | 8.598 | 8.693 | 2,969,987 | +0.02(+0.29%) |
Mar 15, 2006 | 8.623 | 8.736 | 8.569 | 8.668 | 3,434,052 | +0.20(+2.35%) |
Mar 14, 2006 | 8.503 | 8.553 | 8.365 | 8.469 | 2,114,689 | -0.06(-0.66%) |
Mar 13, 2006 | 8.433 | 8.603 | 8.374 | 8.526 | 2,936,394 | +0.12(+1.40%) |
Mar 10, 2006 | 8.343 | 8.469 | 8.336 | 8.408 | 1,679,329 | +0.06(+0.73%) |
Mar 09, 2006 | 8.365 | 8.610 | 8.338 | 8.347 | 3,294,617 | +0.02(+0.19%) |
Mar 08, 2006 | 8.691 | 8.693 | 8.252 | 8.331 | 8,448,178 | -0.47(-5.34%) |
Mar 07, 2006 | 8.411 | 8.901 | 8.395 | 8.802 | 22,792,302 | +1.04(+13.47%) |
Mar 06, 2006 | 7.588 | 7.827 | 7.585 | 7.757 | 2,861,092 | +0.18(+2.42%) |
Mar 03, 2006 | 7.558 | 7.640 | 7.520 | 7.574 | 2,050,206 | -0.05(-0.68%) |
Mar 02, 2006 | 7.687 | 7.723 | 7.540 | 7.626 | 3,017,826 | -0.09(-1.23%) |
Mar 01, 2006 | 7.843 | 7.843 | 7.721 | 7.721 | 4,150,627 | -0.12(-1.53%) |
Feb 28, 2006 | 7.432 | 7.841 | 7.416 | 7.841 | 5,212,571 | +0.41(+5.51%) |
Feb 27, 2006 | 7.434 | 7.608 | 7.432 | 7.432 | 3,656,361 | -0.07(-0.99%) |
Feb 24, 2006 | 7.436 | 7.558 | 7.339 | 7.506 | 2,727,420 | +0.05(+0.61%) |
Feb 23, 2006 | 7.581 | 7.603 | 7.420 | 7.461 | 3,043,519 | -0.13(-1.67%) |
Feb 22, 2006 | 7.658 | 7.766 | 7.558 | 7.588 | 2,464,867 | -0.07(-0.92%) |
Feb 21, 2006 | 7.744 | 7.744 | 7.606 | 7.658 | 1,978,916 | -0.04(-0.53%) |
Feb 17, 2006 | 7.793 | 7.793 | 7.655 | 7.698 | 3,172,370 | -0.08(-1.02%) |
Feb 16, 2006 | 7.737 | 7.798 | 7.612 | 7.778 | 5,754,323 | -0.03(-0.35%) |
Feb 15, 2006 | 7.330 | 8.096 | 7.192 | 7.805 | 16,160,704 | +0.57(+7.88%) |
Feb 14, 2006 | 7.371 | 7.502 | 7.210 | 7.235 | 7,313,191 | -0.12(-1.57%) |
Feb 13, 2006 | 7.497 | 7.511 | 7.312 | 7.350 | 3,946,019 | -0.15(-1.96%) |
Feb 10, 2006 | 7.622 | 7.664 | 7.382 | 7.497 | 6,861,364 | +0.01(+0.09%) |
Feb 09, 2006 | 7.355 | 7.680 | 7.355 | 7.490 | 4,985,353 | +0.17(+2.35%) |
Feb 08, 2006 | 7.312 | 7.432 | 7.291 | 7.319 | 1,911,921 | +0.06(+0.84%) |
Feb 07, 2006 | 7.242 | 7.348 | 7.097 | 7.258 | 3,066,678 | +0.00(+0.00%) |
Feb 06, 2006 | 7.287 | 7.348 | 7.235 | 7.258 | 1,883,667 | -0.06(-0.77%) |
Feb 03, 2006 | 7.305 | 7.389 | 7.258 | 7.314 | 1,348,391 | -0.03(-0.40%) |
Feb 02, 2006 | 7.398 | 7.400 | 7.282 | 7.343 | 2,268,194 | -0.05(-0.67%) |
Feb 01, 2006 | 7.255 | 7.404 | 7.187 | 7.393 | 3,416,095 | +0.14(+1.90%) |
Jan 31, 2006 | 7.235 | 7.300 | 7.226 | 7.255 | 1,677,068 | -0.02(-0.28%) |
Jan 30, 2006 | 7.228 | 7.310 | 7.226 | 7.276 | 2,687,521 | +0.03(+0.37%) |
Jan 27, 2006 | 7.235 | 7.291 | 7.185 | 7.248 | 2,286,430 | +0.05(+0.75%) |
Jan 26, 2006 | 7.135 | 7.276 | 7.106 | 7.194 | 3,459,108 | +0.09(+1.24%) |
Jan 25, 2006 | 7.009 | 7.201 | 7.009 | 7.106 | 4,568,561 | +0.09(+1.29%) |
Jan 24, 2006 | 6.986 | 7.029 | 6.690 | 7.016 | 8,925,813 | +0.02(+0.26%) |
Jan 23, 2006 | 7.160 | 7.167 | 6.959 | 6.998 | 3,450,550 | -0.12(-1.62%) |
Jan 20, 2006 | 7.190 | 7.242 | 7.095 | 7.113 | 1,974,068 | -0.08(-1.13%) |
Jan 19, 2006 | 7.273 | 7.291 | 7.126 | 7.194 | 1,943,293 | -0.04(-0.59%) |
Jan 18, 2006 | 7.262 | 7.344 | 7.072 | 7.237 | 2,308,456 | -0.09(-1.20%) |
Jan 17, 2006 | 7.323 | 7.346 | 7.185 | 7.325 | 3,449,139 | +0.09(+1.22%) |
Jan 13, 2006 | 7.411 | 7.418 | 7.176 | 7.237 | 3,352,474 | -0.20(-2.71%) |
Jan 12, 2006 | 7.497 | 7.518 | 7.411 | 7.438 | 1,640,048 | -0.05(-0.66%) |
Jan 11, 2006 | 7.594 | 7.631 | 7.461 | 7.488 | 2,726,890 | -0.13(-1.75%) |
Jan 10, 2006 | 7.649 | 7.714 | 7.549 | 7.622 | 2,237,609 | -0.07(-0.97%) |
Jan 09, 2006 | 7.642 | 7.701 | 7.540 | 7.696 | 2,533,866 | +0.06(+0.80%) |
Jan 06, 2006 | 7.612 | 7.651 | 7.527 | 7.635 | 1,611,586 | +0.08(+1.11%) |
Jan 05, 2006 | 7.522 | 7.644 | 7.515 | 7.551 | 1,436,661 | +0.03(+0.39%) |
Jan 04, 2006 | 7.669 | 7.678 | 7.452 | 7.522 | 2,031,068 | -0.11(-1.48%) |
Jan 03, 2006 | 7.484 | 7.650 | 7.456 | 7.635 | 5,082,319 | +0.19(+2.49%) |
Dec 30, 2005 | 7.391 | 7.456 | 7.350 | 7.450 | 1,277,778 | +0.03(+0.37%) |
Dec 29, 2005 | 7.429 | 7.495 | 7.316 | 7.423 | 1,453,800 | +0.01(+0.15%) |
Dec 28, 2005 | 7.282 | 7.429 | 7.273 | 7.411 | 1,271,612 | +0.15(+2.12%) |
Dec 27, 2005 | 7.305 | 7.348 | 7.176 | 7.258 | 1,153,076 | -0.04(-0.56%) |
Dec 23, 2005 | 7.201 | 7.321 | 7.181 | 7.298 | 1,044,310 | +0.05(+0.75%) |
Dec 22, 2005 | 7.115 | 7.258 | 7.013 | 7.244 | 982,308 | +0.05(+0.75%) |
Dec 21, 2005 | 7.081 | 7.253 | 7.065 | 7.190 | 1,501,413 | +0.11(+1.56%) |
Dec 20, 2005 | 7.122 | 7.144 | 7.061 | 7.079 | 1,564,260 | -0.05(-0.76%) |
Dec 19, 2005 | 7.233 | 7.316 | 7.106 | 7.133 | 1,692,819 | -0.12(-1.65%) |
Dec 16, 2005 | 7.362 | 7.364 | 7.212 | 7.253 | 831,510 | -0.10(-1.32%) |
Dec 15, 2005 | 7.368 | 7.452 | 7.235 | 7.350 | 1,335,688 | -0.03(-0.37%) |
Dec 14, 2005 | 7.404 | 7.506 | 7.328 | 7.377 | 1,696,768 | -0.02(-0.31%) |
Dec 13, 2005 | 7.314 | 7.429 | 7.210 | 7.400 | 2,313,950 | +0.08(+1.08%) |
Dec 12, 2005 | 7.267 | 7.375 | 7.212 | 7.321 | 1,115,206 | +0.07(+1.00%) |
Dec 09, 2005 | 7.203 | 7.280 | 7.116 | 7.248 | 1,324,432 | +0.05(+0.69%) |
Dec 08, 2005 | 7.280 | 7.282 | 7.147 | 7.199 | 3,138,149 | -0.05(-0.72%) |
Dec 07, 2005 | 7.325 | 7.463 | 7.244 | 7.251 | 3,128,507 | -0.10(-1.38%) |
Dec 06, 2005 | 7.414 | 7.570 | 7.325 | 7.352 | 3,849,447 | -0.08(-1.06%) |
Dec 05, 2005 | 7.540 | 7.574 | 7.402 | 7.432 | 2,633,060 | -0.04(-0.48%) |
Dec 02, 2005 | 7.570 | 7.592 | 7.434 | 7.468 | 1,941,975 | -0.11(-1.46%) |
Dec 01, 2005 | 7.536 | 7.631 | 7.493 | 7.579 | 2,508,677 | +0.08(+1.06%) |
Nov 30, 2005 | 7.567 | 7.597 | 7.463 | 7.499 | 2,703,841 | -0.03(-0.45%) |
Nov 29, 2005 | 7.518 | 7.597 | 7.493 | 7.533 | 2,669,939 | +0.00(+0.03%) |
Nov 28, 2005 | 7.479 | 7.676 | 7.479 | 7.531 | 3,235,990 | -0.02(-0.30%) |
Nov 25, 2005 | 7.567 | 7.651 | 7.547 | 7.554 | 1,568,908 | +0.00(+0.03%) |
Nov 23, 2005 | 7.420 | 7.612 | 7.273 | 7.551 | 2,266,690 | +0.12(+1.61%) |
Nov 22, 2005 | 7.208 | 7.456 | 7.196 | 7.432 | 2,545,905 | +0.21(+2.88%) |
Nov 21, 2005 | 6.986 | 7.269 | 6.950 | 7.224 | 2,558,126 | +0.25(+3.63%) |
Nov 18, 2005 | 6.948 | 7.004 | 6.887 | 6.970 | 1,614,921 | +0.05(+0.72%) |
Nov 17, 2005 | 6.894 | 6.968 | 6.796 | 6.921 | 2,359,175 | +0.05(+0.76%) |
Nov 16, 2005 | 6.857 | 6.948 | 6.794 | 6.869 | 1,596,380 | -0.00(-0.07%) |
Nov 15, 2005 | 7.025 | 7.025 | 6.857 | 6.873 | 1,413,750 | -0.16(-2.31%) |
Nov 14, 2005 | 7.000 | 7.074 | 6.952 | 7.036 | 1,021,381 | +0.05(+0.71%) |
Nov 11, 2005 | 7.056 | 7.106 | 6.970 | 6.986 | 1,185,324 | -0.08(-1.09%) |
Nov 10, 2005 | 6.844 | 7.102 | 6.837 | 7.063 | 2,687,843 | +0.18(+2.63%) |
Nov 09, 2005 | 6.918 | 6.959 | 6.860 | 6.882 | 1,771,163 | -0.04(-0.57%) |
Nov 08, 2005 | 6.952 | 7.009 | 6.918 | 6.922 | 4,026,354 | -0.01(-0.11%) |
Nov 07, 2005 | 6.918 | 6.964 | 6.823 | 6.930 | 2,686,229 | +0.05(+0.72%) |
Nov 04, 2005 | 6.738 | 6.887 | 6.719 | 6.880 | 3,980,359 | +0.18(+2.63%) |
Nov 03, 2005 | 6.670 | 6.943 | 6.627 | 6.704 | 5,414,362 | +0.08(+1.23%) |
Nov 02, 2005 | 6.568 | 6.769 | 6.502 | 6.622 | 4,837,408 | +0.03(+0.45%) |
Nov 01, 2005 | 6.692 | 6.706 | 6.557 | 6.593 | 3,041,033 | -0.09(-1.32%) |
Oct 31, 2005 | 6.615 | 6.817 | 6.541 | 6.681 | 4,776,963 | +0.14(+2.21%) |
Oct 28, 2005 | 6.251 | 6.738 | 6.218 | 6.536 | 8,286,340 | +0.33(+5.32%) |
Oct 27, 2005 | 5.939 | 6.509 | 5.901 | 6.206 | 15,288,360 | +0.26(+4.37%) |
Oct 26, 2005 | 6.218 | 6.274 | 5.930 | 5.946 | 5,668,614 | -0.31(-4.95%) |
Oct 25, 2005 | 6.489 | 6.489 | 6.245 | 6.256 | 5,768,034 | -0.25(-3.79%) |
Oct 24, 2005 | 6.247 | 6.543 | 6.247 | 6.502 | 4,111,227 | +0.26(+4.09%) |
Oct 21, 2005 | 6.195 | 6.294 | 6.161 | 6.247 | 3,711,131 | +0.13(+2.07%) |
Oct 20, 2005 | 6.161 | 6.249 | 6.028 | 6.120 | 4,924,360 | -0.02(-0.29%) |
Oct 19, 2005 | 5.969 | 6.245 | 5.772 | 6.138 | 15,382,778 | +0.14(+2.38%) |
Oct 18, 2005 | 6.240 | 6.274 | 5.957 | 5.996 | 4,068,854 | -0.26(-4.12%) |
Oct 17, 2005 | 6.312 | 6.412 | 6.172 | 6.254 | 4,766,751 | -0.08(-1.25%) |
Oct 14, 2005 | 6.104 | 6.360 | 6.080 | 6.333 | 3,629,650 | +0.20(+3.28%) |
Oct 13, 2005 | 6.190 | 6.191 | 6.025 | 6.132 | 5,167,762 | -0.10(-1.56%) |
Oct 12, 2005 | 6.398 | 6.441 | 6.134 | 6.229 | 6,345,359 | -0.20(-3.13%) |
Oct 11, 2005 | 6.435 | 6.520 | 6.344 | 6.430 | 6,958,962 | -0.03(-0.52%) |
Oct 10, 2005 | 6.584 | 6.597 | 6.435 | 6.464 | 2,788,272 | -0.10(-1.58%) |
Oct 07, 2005 | 6.582 | 6.665 | 6.478 | 6.568 | 7,758,379 | -0.05(-0.82%) |
Oct 06, 2005 | 6.672 | 6.812 | 6.489 | 6.622 | 7,114,696 | -0.06(-0.85%) |
Oct 05, 2005 | 6.952 | 6.998 | 6.679 | 6.679 | 2,791,315 | -0.31(-4.40%) |
Oct 04, 2005 | 6.979 | 7.167 | 6.921 | 6.986 | 3,332,734 | +0.07(+1.08%) |
Oct 03, 2005 | 7.018 | 7.043 | 6.860 | 6.912 | 3,717,748 | -0.12(-1.74%) |
Sep 30, 2005 | 7.120 | 7.120 | 6.975 | 7.034 | 2,664,432 | -0.04(-0.61%) |
Sep 29, 2005 | 7.054 | 7.334 | 6.869 | 7.077 | 6,047,643 | +0.01(+0.19%) |
Sep 28, 2005 | 7.061 | 7.217 | 7.036 | 7.063 | 3,491,533 | -0.03(-0.38%) |
Sep 27, 2005 | 7.043 | 7.111 | 6.923 | 7.090 | 7,363,432 | -0.04(-0.51%) |
Sep 26, 2005 | 7.047 | 7.235 | 7.025 | 7.126 | 3,975,211 | +0.07(+0.96%) |
Sep 23, 2005 | 7.059 | 7.115 | 6.952 | 7.059 | 3,225,459 | -0.05(-0.70%) |
Sep 22, 2005 | 7.108 | 7.199 | 6.946 | 7.108 | 6,024,121 | +0.10(+1.42%) |
Sep 21, 2005 | 7.020 | 7.160 | 6.830 | 7.009 | 6,085,163 | -0.04(-0.55%) |
Sep 20, 2005 | 7.323 | 7.323 | 7.020 | 7.047 | 4,041,043 | -0.24(-3.35%) |
Sep 19, 2005 | 7.300 | 7.371 | 7.235 | 7.291 | 2,389,968 | +0.03(+0.40%) |
Sep 16, 2005 | 7.298 | 7.359 | 7.034 | 7.262 | 7,586,143 | +0.21(+2.92%) |
Sep 15, 2005 | 7.099 | 7.208 | 7.025 | 7.056 | 7,435,925 | -0.01(-0.13%) |
Sep 14, 2005 | 7.359 | 7.384 | 7.018 | 7.065 | 8,213,511 | -0.30(-4.02%) |
Sep 13, 2005 | 7.594 | 7.655 | 7.339 | 7.362 | 4,617,753 | -0.26(-3.41%) |
Sep 12, 2005 | 7.712 | 7.789 | 7.615 | 7.622 | 2,341,960 | -0.11(-1.46%) |
Sep 09, 2005 | 7.954 | 7.954 | 7.714 | 7.735 | 2,374,182 | -0.16(-2.06%) |
Sep 08, 2005 | 7.789 | 7.956 | 7.707 | 7.897 | 3,529,439 | +0.10(+1.33%) |
Sep 07, 2005 | 7.716 | 7.863 | 7.574 | 7.793 | 4,008,856 | +0.12(+1.62%) |
Sep 06, 2005 | 7.631 | 7.730 | 7.499 | 7.669 | 3,473,501 | +0.04(+0.56%) |
Sep 02, 2005 | 7.542 | 7.685 | 7.486 | 7.626 | 2,263,921 | +0.05(+0.69%) |
Sep 01, 2005 | 7.664 | 7.723 | 7.486 | 7.574 | 3,216,746 | -0.13(-1.70%) |
Aug 31, 2005 | 7.764 | 7.854 | 7.533 | 7.705 | 4,969,143 | -0.08(-1.05%) |
Aug 30, 2005 | 8.026 | 8.026 | 7.640 | 7.787 | 7,501,651 | -0.11(-1.35%) |
Aug 29, 2005 | 7.633 | 7.938 | 7.461 | 7.893 | 5,097,149 | +0.06(+0.75%) |
Aug 26, 2005 | 7.868 | 7.924 | 7.721 | 7.834 | 3,565,092 | -0.09(-1.17%) |
Aug 25, 2005 | 8.038 | 8.058 | 7.836 | 7.927 | 2,571,669 | -0.10(-1.21%) |
Aug 24, 2005 | 8.031 | 8.101 | 7.915 | 8.024 | 1,607,110 | +0.03(+0.42%) |
Aug 23, 2005 | 7.995 | 8.083 | 7.845 | 7.990 | 1,913,442 | -0.00(-0.03%) |
Aug 22, 2005 | 8.175 | 8.205 | 7.952 | 7.992 | 2,088,598 | -0.18(-2.24%) |
Aug 19, 2005 | 8.291 | 8.291 | 8.105 | 8.175 | 1,980,959 | -0.07(-0.88%) |
Aug 18, 2005 | 8.345 | 8.386 | 8.166 | 8.248 | 1,765,245 | -0.10(-1.19%) |
Aug 17, 2005 | 8.268 | 8.363 | 8.153 | 8.347 | 2,337,816 | +0.04(+0.52%) |
Aug 16, 2005 | 8.402 | 8.402 | 8.234 | 8.304 | 1,866,134 | -0.09(-1.13%) |
Aug 15, 2005 | 8.379 | 8.404 | 8.275 | 8.399 | 1,791,713 | +0.04(+0.49%) |
Aug 12, 2005 | 8.463 | 8.499 | 8.236 | 8.359 | 1,946,686 | -0.12(-1.47%) |
Aug 11, 2005 | 8.395 | 8.546 | 8.386 | 8.483 | 3,264,859 | +0.06(+0.70%) |
Aug 10, 2005 | 8.329 | 8.510 | 8.257 | 8.424 | 2,606,297 | +0.14(+1.72%) |
Aug 09, 2005 | 8.264 | 8.340 | 8.209 | 8.282 | 1,399,857 | +0.04(+0.47%) |
Aug 08, 2005 | 8.307 | 8.408 | 8.184 | 8.243 | 2,742,534 | -0.00(-0.05%) |
Aug 05, 2005 | 8.295 | 8.454 | 8.230 | 8.248 | 5,828,306 | -0.03(-0.36%) |
Aug 04, 2005 | 8.347 | 8.390 | 8.085 | 8.277 | 4,351,378 | -0.02(-0.19%) |
Aug 03, 2005 | 8.273 | 8.415 | 8.252 | 8.293 | 3,400,720 | +0.01(+0.08%) |
Aug 02, 2005 | 8.207 | 8.419 | 8.119 | 8.286 | 3,623,547 | +0.05(+0.66%) |
Aug 01, 2005 | 8.096 | 8.250 | 8.022 | 8.232 | 2,743,396 | +0.15(+1.85%) |
Jul 29, 2005 | 8.354 | 8.422 | 8.028 | 8.083 | 2,765,777 | -0.19(-2.30%) |
Jul 28, 2005 | 8.083 | 8.573 | 7.997 | 8.273 | 4,969,399 | +0.22(+2.72%) |
Jul 27, 2005 | 8.214 | 8.216 | 7.986 | 8.053 | 2,254,504 | -0.10(-1.27%) |
Jul 26, 2005 | 8.175 | 8.250 | 8.031 | 8.157 | 1,369,489 | -0.01(-0.11%) |
Jul 25, 2005 | 8.304 | 8.377 | 8.146 | 8.166 | 2,863,472 | -0.03(-0.33%) |
Jul 22, 2005 | 8.121 | 8.309 | 8.026 | 8.194 | 2,532,079 | +0.09(+1.12%) |
Jul 21, 2005 | 8.187 | 8.187 | 8.060 | 8.103 | 3,130,373 | -0.07(-0.91%) |
Jul 20, 2005 | 8.162 | 8.250 | 8.060 | 8.178 | 2,739,150 | +0.01(+0.14%) |
Jul 19, 2005 | 8.252 | 8.392 | 8.085 | 8.166 | 4,545,994 | -0.09(-1.10%) |
Jul 18, 2005 | 8.528 | 8.646 | 8.225 | 8.257 | 4,868,595 | -0.28(-3.31%) |
Jul 15, 2005 | 8.530 | 8.662 | 8.530 | 8.539 | 1,530,963 | -0.01(-0.16%) |
Jul 14, 2005 | 8.637 | 8.637 | 8.429 | 8.553 | 3,387,571 | -0.04(-0.50%) |
Jul 13, 2005 | 8.754 | 8.761 | 8.551 | 8.596 | 4,157,022 | -0.13(-1.50%) |
Jul 12, 2005 | 8.614 | 8.747 | 8.562 | 8.727 | 1,978,376 | +0.10(+1.21%) |
Jul 11, 2005 | 8.607 | 8.738 | 8.546 | 8.623 | 3,686,260 | +0.04(+0.50%) |
Jul 08, 2005 | 8.365 | 8.691 | 8.331 | 8.580 | 4,475,085 | +0.26(+3.10%) |
Jul 07, 2005 | 8.094 | 8.352 | 8.083 | 8.322 | 2,405,475 | +0.12(+1.52%) |
Jul 06, 2005 | 8.270 | 8.286 | 8.060 | 8.198 | 3,511,132 | -0.09(-1.12%) |
Jul 05, 2005 | 8.268 | 8.386 | 8.144 | 8.291 | 2,527,744 | +0.00(+0.00%) |
Jul 01, 2005 | 8.273 | 8.291 | 8.071 | 8.291 | 3,476,478 | +0.04(+0.47%) |
Jun 30, 2005 | 8.286 | 8.309 | 8.160 | 8.252 | 5,244,090 | -0.02(-0.30%) |
Jun 29, 2005 | 8.117 | 8.311 | 8.110 | 8.277 | 6,117,084 | +0.25(+3.13%) |
Jun 28, 2005 | 7.857 | 8.094 | 7.782 | 8.026 | 6,712,818 | +0.23(+2.93%) |
Jun 27, 2005 | 7.845 | 7.854 | 7.619 | 7.798 | 8,377,268 | -0.07(-0.89%) |
Jun 24, 2005 | 7.739 | 7.913 | 7.696 | 7.868 | 20,563,632 | +0.08(+0.99%) |
Jun 23, 2005 | 7.669 | 7.956 | 7.631 | 7.791 | 11,901,333 | +0.06(+0.76%) |
Jun 22, 2005 | 6.805 | 7.816 | 6.785 | 7.732 | 20,646,152 | +0.93(+13.66%) |
Jun 21, 2005 | 7.031 | 7.065 | 6.783 | 6.803 | 4,159,291 | -0.24(-3.40%) |
Jun 20, 2005 | 7.045 | 7.090 | 6.964 | 7.043 | 2,445,096 | -0.06(-0.80%) |
Jun 17, 2005 | 7.086 | 7.120 | 7.016 | 7.099 | 3,309,071 | +0.04(+0.58%) |
Jun 16, 2005 | 6.952 | 7.059 | 6.894 | 7.059 | 3,504,975 | +0.13(+1.86%) |
Jun 15, 2005 | 7.065 | 7.111 | 6.839 | 6.930 | 3,431,053 | -0.17(-2.33%) |
Jun 14, 2005 | 7.070 | 7.140 | 7.038 | 7.095 | 2,261,373 | +0.02(+0.35%) |
Jun 13, 2005 | 6.959 | 7.086 | 6.909 | 7.070 | 1,763,516 | +0.08(+1.16%) |
Jun 10, 2005 | 7.070 | 7.077 | 6.934 | 6.988 | 1,301,711 | -0.09(-1.25%) |
Jun 09, 2005 | 6.964 | 7.106 | 6.821 | 7.077 | 3,326,224 | +0.06(+0.90%) |
Jun 08, 2005 | 7.122 | 7.187 | 6.970 | 7.013 | 2,826,323 | -0.05(-0.77%) |
Jun 07, 2005 | 7.194 | 7.319 | 7.045 | 7.068 | 2,982,256 | -0.14(-2.01%) |
Jun 06, 2005 | 7.267 | 7.355 | 7.160 | 7.212 | 2,448,320 | -0.07(-0.96%) |
Jun 03, 2005 | 7.260 | 7.373 | 7.144 | 7.282 | 3,153,585 | -0.02(-0.22%) |
Jun 02, 2005 | 7.081 | 7.362 | 7.036 | 7.298 | 4,643,774 | +0.26(+3.73%) |
Jun 01, 2005 | 7.398 | 7.414 | 7.036 | 7.036 | 8,274,871 | -0.32(-4.36%) |
May 31, 2005 | 6.955 | 7.364 | 6.934 | 7.357 | 9,663,897 | +0.36(+5.14%) |
May 27, 2005 | 7.190 | 7.190 | 6.900 | 6.998 | 4,469,875 | -0.16(-2.27%) |
May 26, 2005 | 7.070 | 7.226 | 7.061 | 7.160 | 3,438,842 | +0.07(+1.05%) |
May 25, 2005 | 7.276 | 7.348 | 7.045 | 7.086 | 4,887,680 | -0.23(-3.18%) |
May 24, 2005 | 7.572 | 7.594 | 7.248 | 7.319 | 6,177,604 | -0.27(-3.57%) |
May 23, 2005 | 7.701 | 7.732 | 7.529 | 7.590 | 2,426,219 | -0.06(-0.80%) |
May 20, 2005 | 7.857 | 7.866 | 7.490 | 7.651 | 3,723,162 | -0.16(-2.08%) |
May 19, 2005 | 7.791 | 7.909 | 7.642 | 7.814 | 5,230,166 | +0.12(+1.62%) |
May 18, 2005 | 7.371 | 7.825 | 7.334 | 7.689 | 7,220,989 | +0.38(+5.20%) |
May 17, 2005 | 7.248 | 7.325 | 7.228 | 7.310 | 1,737,204 | -0.02(-0.25%) |
May 16, 2005 | 7.210 | 7.328 | 7.126 | 7.328 | 2,231,607 | +0.13(+1.81%) |
May 13, 2005 | 7.380 | 7.423 | 7.102 | 7.198 | 2,949,075 | -0.15(-1.99%) |
May 12, 2005 | 7.506 | 7.567 | 7.262 | 7.343 | 2,638,465 | -0.14(-1.93%) |
May 11, 2005 | 7.583 | 7.653 | 7.348 | 7.488 | 1,541,057 | -0.05(-0.72%) |
May 10, 2005 | 7.551 | 7.674 | 7.479 | 7.542 | 3,286,744 | -0.05(-0.63%) |
May 09, 2005 | 7.438 | 7.590 | 7.348 | 7.590 | 4,291,075 | +0.15(+2.04%) |
May 06, 2005 | 7.572 | 7.631 | 7.366 | 7.438 | 2,982,663 | -0.07(-0.87%) |
May 05, 2005 | 7.533 | 7.579 | 7.352 | 7.504 | 2,595,067 | +0.00(+0.00%) |
May 04, 2005 | 7.156 | 7.549 | 7.151 | 7.504 | 3,538,700 | +0.32(+4.44%) |
May 03, 2005 | 7.314 | 7.371 | 7.147 | 7.185 | 3,075,475 | -0.16(-2.19%) |