Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.744 | 8.775 | 8.586 | 8.618 | 8,642,917 | -0.09(-1.04%) |
Apr 27, 2006 | 8.645 | 8.803 | 8.445 | 8.708 | 10,351,193 | -0.01(-0.09%) |
Apr 26, 2006 | 8.803 | 8.964 | 8.645 | 8.716 | 9,055,163 | -0.03(-0.36%) |
Apr 25, 2006 | 8.826 | 8.873 | 8.704 | 8.747 | 13,946,386 | -0.06(-0.71%) |
Apr 24, 2006 | 8.952 | 8.987 | 8.716 | 8.810 | 10,142,780 | -0.13(-1.41%) |
Apr 21, 2006 | 9.070 | 9.074 | 8.850 | 8.936 | 10,745,372 | -0.05(-0.57%) |
Apr 20, 2006 | 9.117 | 9.172 | 8.861 | 8.987 | 5,943,214 | -0.15(-1.59%) |
Apr 19, 2006 | 9.062 | 9.156 | 8.889 | 9.133 | 10,669,539 | +0.09(+0.96%) |
Apr 18, 2006 | 8.744 | 9.062 | 8.791 | 9.046 | 12,658,753 | +0.31(+3.51%) |
Apr 17, 2006 | 8.626 | 8.744 | 8.567 | 8.740 | 7,094,704 | +0.16(+1.88%) |
Apr 13, 2006 | 8.614 | 8.622 | 8.461 | 8.579 | 5,628,431 | -0.04(-0.41%) |
Apr 12, 2006 | 8.606 | 8.673 | 8.492 | 8.614 | 7,857,104 | +0.01(+0.09%) |
Apr 11, 2006 | 8.724 | 8.814 | 8.496 | 8.606 | 8,550,034 | -0.12(-1.35%) |
Apr 10, 2006 | 8.689 | 8.775 | 8.645 | 8.724 | 9,153,898 | +0.09(+1.05%) |
Apr 07, 2006 | 8.838 | 8.842 | 8.559 | 8.634 | 19,442,746 | -0.20(-2.23%) |
Apr 06, 2006 | 8.657 | 8.842 | 8.641 | 8.830 | 17,986,652 | +0.20(+2.28%) |
Apr 05, 2006 | 8.531 | 8.645 | 8.453 | 8.634 | 14,821,773 | +0.24(+2.90%) |
Apr 04, 2006 | 8.398 | 8.453 | 8.331 | 8.390 | 11,971,931 | -0.02(-0.19%) |
Apr 03, 2006 | 8.449 | 8.547 | 8.339 | 8.406 | 9,662,081 | +0.00(+0.00%) |
Mar 31, 2006 | 8.417 | 8.449 | 8.351 | 8.406 | 12,272,972 | -0.02(-0.19%) |
Mar 30, 2006 | 8.189 | 8.449 | 8.189 | 8.421 | 21,769,900 | +0.18(+2.14%) |
Mar 29, 2006 | 8.244 | 8.284 | 8.178 | 8.244 | 11,180,775 | +0.01(+0.14%) |
Mar 28, 2006 | 8.182 | 8.288 | 8.166 | 8.233 | 11,209,785 | +0.07(+0.87%) |
Mar 27, 2006 | 8.131 | 8.201 | 8.060 | 8.162 | 8,044,396 | -0.02(-0.19%) |
Mar 24, 2006 | 8.154 | 8.300 | 8.076 | 8.178 | 13,173,552 | +0.04(+0.43%) |
Mar 23, 2006 | 8.056 | 8.248 | 8.024 | 8.142 | 12,706,085 | +0.13(+1.62%) |
Mar 22, 2006 | 7.918 | 8.134 | 7.895 | 8.013 | 8,625,358 | +0.11(+1.39%) |
Mar 21, 2006 | 8.036 | 8.146 | 7.891 | 7.903 | 11,575,717 | -0.20(-2.52%) |
Mar 20, 2006 | 8.209 | 8.311 | 8.032 | 8.107 | 14,185,081 | -0.10(-1.24%) |
Mar 17, 2006 | 8.241 | 8.268 | 8.127 | 8.209 | 15,888,014 | -0.03(-0.33%) |
Mar 16, 2006 | 8.028 | 8.276 | 7.977 | 8.237 | 15,200,428 | +0.21(+2.64%) |
Mar 15, 2006 | 8.024 | 8.076 | 7.934 | 8.024 | 11,533,220 | -0.05(-0.58%) |
Mar 14, 2006 | 7.997 | 8.091 | 7.934 | 8.072 | 8,862,527 | +0.07(+0.93%) |
Mar 13, 2006 | 7.883 | 8.028 | 7.879 | 7.997 | 9,754,200 | +0.15(+1.95%) |
Mar 10, 2006 | 7.808 | 7.997 | 7.761 | 7.844 | 12,652,646 | +0.06(+0.71%) |
Mar 09, 2006 | 7.867 | 7.989 | 7.773 | 7.789 | 12,101,967 | -0.09(-1.20%) |
Mar 08, 2006 | 7.702 | 7.946 | 7.663 | 7.883 | 27,191,444 | +0.22(+2.92%) |
Mar 07, 2006 | 7.973 | 7.977 | 7.604 | 7.659 | 30,751,774 | -0.34(-4.27%) |
Mar 06, 2006 | 8.370 | 8.374 | 7.867 | 8.001 | 25,464,338 | -0.51(-6.05%) |
Mar 03, 2006 | 8.618 | 8.618 | 8.508 | 8.516 | 10,452,728 | -0.10(-1.14%) |
Mar 02, 2006 | 8.704 | 8.728 | 8.547 | 8.614 | 11,718,985 | +0.03(+0.32%) |
Mar 01, 2006 | 8.669 | 8.775 | 8.575 | 8.586 | 15,373,470 | +0.11(+1.30%) |
Feb 28, 2006 | 8.696 | 8.606 | 8.174 | 8.476 | 28,059,706 | -0.22(-2.53%) |
Feb 27, 2006 | 8.791 | 8.842 | 8.628 | 8.696 | 8,785,167 | -0.09(-1.03%) |
Feb 24, 2006 | 8.685 | 8.842 | 8.685 | 8.787 | 8,842,169 | +0.20(+2.38%) |
Feb 23, 2006 | 8.567 | 8.700 | 8.425 | 8.582 | 17,999,630 | -0.07(-0.86%) |
Feb 22, 2006 | 8.881 | 8.905 | 8.645 | 8.657 | 10,230,573 | -0.26(-2.91%) |
Feb 21, 2006 | 8.940 | 9.038 | 8.846 | 8.916 | 9,177,310 | +0.17(+1.98%) |
Feb 17, 2006 | 8.704 | 8.861 | 8.685 | 8.744 | 12,497,672 | +0.04(+0.45%) |
Feb 16, 2006 | 8.551 | 8.799 | 8.551 | 8.704 | 9,802,041 | +0.15(+1.79%) |
Feb 15, 2006 | 8.468 | 8.689 | 8.461 | 8.551 | 10,534,414 | +0.12(+1.45%) |
Feb 14, 2006 | 8.527 | 8.586 | 8.327 | 8.429 | 15,059,196 | -0.20(-2.32%) |
Feb 13, 2006 | 8.645 | 8.763 | 8.579 | 8.630 | 7,840,309 | +0.02(+0.27%) |
Feb 10, 2006 | 8.724 | 8.810 | 8.535 | 8.606 | 11,305,975 | -0.09(-1.04%) |
Feb 09, 2006 | 8.834 | 8.968 | 8.665 | 8.696 | 10,892,711 | -0.13(-1.43%) |
Feb 08, 2006 | 8.704 | 8.850 | 8.606 | 8.822 | 11,507,009 | -0.02(-0.27%) |
Feb 07, 2006 | 9.097 | 9.105 | 8.763 | 8.846 | 13,377,894 | -0.36(-3.93%) |
Feb 06, 2006 | 9.097 | 9.306 | 9.097 | 9.207 | 6,850,410 | +0.15(+1.65%) |
Feb 03, 2006 | 9.109 | 9.223 | 9.007 | 9.058 | 8,308,539 | -0.07(-0.73%) |
Feb 02, 2006 | 9.286 | 9.349 | 8.983 | 9.125 | 11,447,971 | -0.21(-2.27%) |
Feb 01, 2006 | 9.302 | 9.526 | 9.278 | 9.337 | 8,852,348 | -0.03(-0.34%) |
Jan 31, 2006 | 9.392 | 9.526 | 9.306 | 9.368 | 11,021,475 | -0.11(-1.16%) |
Jan 30, 2006 | 9.353 | 9.565 | 9.345 | 9.478 | 7,517,383 | +0.09(+0.92%) |
Jan 27, 2006 | 9.290 | 9.510 | 9.306 | 9.392 | 9,228,204 | +0.11(+1.14%) |
Jan 26, 2006 | 9.345 | 9.416 | 8.901 | 9.286 | 17,671,868 | -0.06(-0.59%) |
Jan 25, 2006 | 9.695 | 9.722 | 9.235 | 9.341 | 14,655,602 | -0.28(-2.86%) |
Jan 24, 2006 | 9.624 | 9.730 | 9.551 | 9.616 | 10,862,429 | -0.02(-0.20%) |
Jan 23, 2006 | 9.903 | 9.903 | 9.616 | 9.636 | 12,236,837 | -0.20(-2.00%) |
Jan 20, 2006 | 10.00 | 10.05 | 9.793 | 9.832 | 19,464,376 | -0.02(-0.24%) |
Jan 19, 2006 | 9.746 | 9.875 | 9.659 | 9.856 | 8,917,493 | +0.13(+1.29%) |
Jan 18, 2006 | 9.824 | 9.883 | 9.659 | 9.730 | 14,754,337 | -0.14(-1.43%) |
Jan 17, 2006 | 9.816 | 9.938 | 9.746 | 9.871 | 14,085,837 | +0.20(+2.11%) |
Jan 13, 2006 | 9.628 | 9.702 | 9.588 | 9.667 | 8,551,815 | +0.06(+0.57%) |
Jan 12, 2006 | 9.588 | 9.718 | 9.514 | 9.612 | 14,696,572 | +0.04(+0.45%) |
Jan 11, 2006 | 9.592 | 9.616 | 9.427 | 9.569 | 8,871,942 | -0.06(-0.57%) |
Jan 10, 2006 | 9.451 | 9.636 | 9.447 | 9.624 | 7,703,403 | +0.08(+0.86%) |
Jan 09, 2006 | 9.384 | 9.545 | 9.338 | 9.541 | 10,725,014 | +0.15(+1.63%) |
Jan 06, 2006 | 9.392 | 9.467 | 9.353 | 9.388 | 6,984,262 | +0.04(+0.38%) |
Jan 05, 2006 | 9.451 | 9.463 | 9.231 | 9.353 | 10,580,982 | -0.10(-1.04%) |
Jan 04, 2006 | 9.376 | 9.502 | 9.270 | 9.451 | 10,109,444 | +0.06(+0.63%) |
Jan 03, 2006 | 9.156 | 9.427 | 9.137 | 9.392 | 12,299,692 | +0.29(+3.15%) |
Dec 30, 2005 | 9.003 | 9.160 | 8.940 | 9.105 | 6,268,685 | +0.06(+0.65%) |
Dec 29, 2005 | 9.137 | 9.250 | 9.019 | 9.046 | 6,274,537 | -0.09(-0.99%) |
Dec 28, 2005 | 9.168 | 9.188 | 9.003 | 9.137 | 7,854,814 | +0.04(+0.43%) |
Dec 27, 2005 | 9.329 | 9.333 | 8.995 | 9.097 | 9,498,709 | -0.27(-2.85%) |
Dec 23, 2005 | 9.337 | 9.376 | 9.129 | 9.364 | 6,814,783 | +0.00(+0.04%) |
Dec 22, 2005 | 9.486 | 9.530 | 9.333 | 9.361 | 10,285,539 | -0.04(-0.42%) |
Dec 21, 2005 | 9.372 | 9.478 | 9.270 | 9.400 | 12,215,716 | -0.03(-0.29%) |
Dec 20, 2005 | 9.270 | 9.490 | 9.266 | 9.427 | 12,221,569 | +0.12(+1.27%) |
Dec 19, 2005 | 9.313 | 9.404 | 9.294 | 9.309 | 11,670,635 | -0.02(-0.21%) |
Dec 16, 2005 | 9.620 | 9.620 | 9.313 | 9.329 | 13,955,038 | -0.22(-2.34%) |
Dec 15, 2005 | 9.679 | 9.738 | 9.435 | 9.553 | 9,248,053 | -0.12(-1.26%) |
Dec 14, 2005 | 9.408 | 9.714 | 9.404 | 9.675 | 18,312,378 | +0.33(+3.53%) |
Dec 13, 2005 | 9.376 | 9.443 | 9.309 | 9.345 | 15,703,521 | +0.05(+0.55%) |
Dec 12, 2005 | 9.431 | 9.431 | 9.176 | 9.294 | 22,186,472 | +0.36(+4.00%) |
Dec 09, 2005 | 9.105 | 9.129 | 8.920 | 8.936 | 8,189,955 | -0.18(-1.98%) |
Dec 08, 2005 | 9.038 | 9.239 | 9.034 | 9.117 | 14,426,576 | +0.13(+1.49%) |
Dec 07, 2005 | 9.034 | 9.195 | 8.877 | 8.983 | 7,544,103 | -0.05(-0.57%) |
Dec 06, 2005 | 8.803 | 9.207 | 8.732 | 9.034 | 16,186,511 | +0.32(+3.65%) |
Dec 05, 2005 | 8.775 | 8.834 | 8.673 | 8.716 | 11,562,230 | +0.02(+0.23%) |
Dec 02, 2005 | 8.669 | 8.763 | 8.586 | 8.696 | 6,958,306 | -0.01(-0.09%) |
Dec 01, 2005 | 8.449 | 8.724 | 8.531 | 8.704 | 10,340,251 | +0.26(+3.02%) |
Nov 30, 2005 | 8.557 | 8.610 | 8.390 | 8.449 | 18,496,616 | -0.10(-1.15%) |
Nov 29, 2005 | 8.472 | 8.622 | 8.484 | 8.547 | 10,107,154 | +0.08(+0.93%) |
Nov 28, 2005 | 8.685 | 8.708 | 8.429 | 8.468 | 9,955,488 | -0.31(-3.58%) |
Nov 25, 2005 | 8.704 | 8.783 | 8.641 | 8.783 | 5,050,777 | +0.15(+1.73%) |
Nov 23, 2005 | 8.787 | 8.842 | 8.586 | 8.634 | 8,645,716 | -0.22(-2.49%) |
Nov 22, 2005 | 8.763 | 8.861 | 8.720 | 8.854 | 8,081,040 | +0.20(+2.27%) |
Nov 21, 2005 | 8.520 | 8.673 | 8.488 | 8.657 | 9,954,215 | +0.11(+1.29%) |
Nov 18, 2005 | 8.547 | 8.641 | 8.398 | 8.547 | 32,657,268 | +0.00(+0.00%) |
Nov 17, 2005 | 8.606 | 8.626 | 8.410 | 8.547 | 16,369,731 | +0.32(+3.92%) |
Nov 16, 2005 | 8.028 | 8.307 | 8.036 | 8.225 | 11,188,918 | +0.20(+2.45%) |
Nov 15, 2005 | 8.028 | 8.237 | 7.981 | 8.028 | 8,684,141 | -0.00(-0.05%) |
Nov 14, 2005 | 8.056 | 8.516 | 7.859 | 8.032 | 12,615,493 | +0.09(+1.09%) |
Nov 11, 2005 | 7.761 | 7.989 | 7.679 | 7.946 | 12,629,489 | +0.10(+1.25%) |
Nov 10, 2005 | 7.938 | 7.989 | 7.745 | 7.848 | 16,990,644 | -0.22(-2.78%) |
Nov 09, 2005 | 8.064 | 8.193 | 7.859 | 8.072 | 13,251,675 | +0.01(+0.10%) |
Nov 08, 2005 | 8.115 | 8.272 | 8.005 | 8.064 | 11,992,798 | -0.13(-1.63%) |
Nov 07, 2005 | 8.586 | 8.586 | 8.024 | 8.197 | 14,407,745 | -0.40(-4.62%) |
Nov 04, 2005 | 8.779 | 8.799 | 8.457 | 8.594 | 9,857,770 | -0.24(-2.76%) |
Nov 03, 2005 | 8.410 | 8.858 | 8.410 | 8.838 | 12,472,479 | +0.38(+4.51%) |
Nov 02, 2005 | 8.606 | 8.740 | 8.425 | 8.457 | 14,409,272 | -0.22(-2.49%) |
Nov 01, 2005 | 8.763 | 8.893 | 8.586 | 8.673 | 8,748,014 | -0.09(-1.03%) |
Oct 31, 2005 | 8.724 | 8.905 | 8.606 | 8.763 | 7,749,208 | +0.07(+0.86%) |
Oct 28, 2005 | 8.586 | 8.783 | 8.315 | 8.689 | 10,735,702 | +0.22(+2.60%) |
Oct 27, 2005 | 8.861 | 8.932 | 8.468 | 8.468 | 8,175,195 | -0.38(-4.26%) |
Oct 26, 2005 | 8.968 | 9.231 | 8.838 | 8.846 | 13,179,150 | -0.09(-1.05%) |
Oct 25, 2005 | 8.913 | 9.082 | 8.728 | 8.940 | 11,239,049 | +0.03(+0.31%) |
Oct 24, 2005 | 8.472 | 8.956 | 8.339 | 8.913 | 11,996,615 | +0.44(+5.19%) |
Oct 21, 2005 | 8.390 | 8.602 | 8.186 | 8.472 | 18,719,024 | +0.08(+0.98%) |
Oct 20, 2005 | 8.641 | 8.677 | 8.170 | 8.390 | 14,828,134 | -0.26(-2.95%) |
Oct 19, 2005 | 8.370 | 8.665 | 8.134 | 8.645 | 15,431,490 | +0.20(+2.33%) |
Oct 18, 2005 | 8.763 | 8.814 | 8.449 | 8.449 | 7,852,524 | -0.35(-4.02%) |
Oct 17, 2005 | 8.689 | 8.920 | 8.689 | 8.803 | 5,809,870 | +0.16(+1.82%) |
Oct 14, 2005 | 8.390 | 8.657 | 8.221 | 8.645 | 10,310,223 | +0.28(+3.29%) |
Oct 13, 2005 | 8.626 | 8.645 | 8.083 | 8.370 | 15,720,316 | -0.32(-3.71%) |
Oct 12, 2005 | 8.905 | 9.137 | 8.618 | 8.692 | 10,384,784 | -0.16(-1.82%) |
Oct 11, 2005 | 8.814 | 8.920 | 8.747 | 8.854 | 8,319,227 | +0.13(+1.44%) |
Oct 10, 2005 | 9.078 | 9.105 | 8.645 | 8.728 | 9,237,111 | -0.29(-3.22%) |
Oct 07, 2005 | 8.861 | 9.023 | 8.704 | 9.019 | 7,750,735 | +0.22(+2.46%) |
Oct 06, 2005 | 8.960 | 9.172 | 8.508 | 8.803 | 27,524,040 | -0.31(-3.45%) |
Oct 05, 2005 | 9.561 | 9.667 | 9.066 | 9.117 | 18,642,938 | -0.57(-5.84%) |
Oct 04, 2005 | 9.812 | 9.977 | 9.683 | 9.683 | 14,278,219 | -0.30(-2.99%) |
Oct 03, 2005 | 9.844 | 10.11 | 9.714 | 9.981 | 11,897,116 | +0.14(+1.40%) |
Sep 30, 2005 | 9.875 | 9.950 | 9.754 | 9.844 | 8,527,895 | +0.02(+0.16%) |
Sep 29, 2005 | 9.746 | 9.911 | 9.628 | 9.828 | 10,776,417 | +0.08(+0.85%) |
Sep 28, 2005 | 9.478 | 9.754 | 9.451 | 9.746 | 14,509,025 | +0.34(+3.64%) |
Sep 27, 2005 | 9.306 | 9.435 | 9.184 | 9.404 | 7,700,349 | +0.16(+1.74%) |
Sep 26, 2005 | 9.125 | 9.309 | 9.023 | 9.243 | 7,593,725 | +0.11(+1.25%) |
Sep 23, 2005 | 9.129 | 9.223 | 9.062 | 9.129 | 5,396,860 | -0.13(-1.36%) |
Sep 22, 2005 | 9.530 | 9.616 | 9.007 | 9.254 | 10,402,342 | -0.17(-1.79%) |
Sep 21, 2005 | 9.313 | 9.431 | 9.313 | 9.423 | 9,786,009 | +0.20(+2.17%) |
Sep 20, 2005 | 9.404 | 9.518 | 9.199 | 9.223 | 10,111,989 | -0.21(-2.25%) |
Sep 19, 2005 | 9.435 | 9.628 | 9.302 | 9.435 | 12,338,372 | +0.17(+1.78%) |
Sep 16, 2005 | 9.129 | 9.353 | 9.054 | 9.270 | 13,118,840 | +0.24(+2.61%) |
Sep 15, 2005 | 9.164 | 9.219 | 8.901 | 9.034 | 5,191,501 | -0.09(-0.99%) |
Sep 14, 2005 | 9.038 | 9.148 | 8.960 | 9.125 | 6,902,831 | +0.13(+1.44%) |
Sep 13, 2005 | 9.349 | 9.349 | 8.936 | 8.995 | 8,417,454 | +0.02(+0.22%) |
Sep 12, 2005 | 9.231 | 9.231 | 8.936 | 8.975 | 10,770,819 | -0.26(-2.77%) |
Sep 09, 2005 | 8.975 | 9.321 | 8.975 | 9.231 | 16,043,242 | +0.31(+3.53%) |
Sep 08, 2005 | 8.744 | 8.952 | 8.744 | 8.916 | 11,283,836 | +0.14(+1.57%) |
Sep 07, 2005 | 8.810 | 8.889 | 8.716 | 8.779 | 9,681,166 | -0.03(-0.36%) |
Sep 06, 2005 | 8.732 | 8.869 | 8.657 | 8.810 | 6,431,293 | +0.08(+0.95%) |
Sep 02, 2005 | 9.097 | 9.101 | 8.720 | 8.728 | 9,436,363 | -0.37(-4.06%) |
Sep 01, 2005 | 9.097 | 9.137 | 8.818 | 9.097 | 11,522,786 | +0.28(+3.16%) |
Aug 31, 2005 | 8.524 | 8.838 | 8.441 | 8.818 | 10,698,040 | +0.29(+3.46%) |
Aug 30, 2005 | 8.296 | 8.559 | 8.233 | 8.524 | 9,869,476 | +0.23(+2.75%) |
Aug 29, 2005 | 8.252 | 8.351 | 8.160 | 8.296 | 5,987,747 | +0.05(+0.57%) |
Aug 26, 2005 | 8.386 | 8.441 | 8.248 | 8.248 | 5,927,182 | -0.14(-1.64%) |
Aug 25, 2005 | 8.472 | 8.472 | 8.319 | 8.386 | 3,384,489 | -0.07(-0.79%) |
Aug 24, 2005 | 8.370 | 8.539 | 8.335 | 8.453 | 10,416,847 | +0.06(+0.66%) |
Aug 23, 2005 | 8.343 | 8.449 | 8.248 | 8.398 | 10,047,861 | +0.07(+0.80%) |
Aug 22, 2005 | 8.406 | 8.508 | 8.229 | 8.331 | 11,873,704 | +0.01(+0.09%) |
Aug 19, 2005 | 8.182 | 8.378 | 8.182 | 8.323 | 7,887,387 | +0.18(+2.17%) |
Aug 18, 2005 | 8.099 | 8.162 | 8.032 | 8.146 | 10,810,517 | +0.00(+0.00%) |
Aug 17, 2005 | 8.370 | 8.465 | 8.099 | 8.146 | 10,467,233 | -0.27(-3.18%) |
Aug 16, 2005 | 8.531 | 8.610 | 8.382 | 8.413 | 9,132,523 | -0.17(-1.92%) |
Aug 15, 2005 | 8.606 | 8.606 | 8.410 | 8.579 | 10,140,490 | -0.04(-0.46%) |
Aug 12, 2005 | 8.724 | 8.771 | 8.586 | 8.618 | 9,516,013 | -0.11(-1.22%) |
Aug 11, 2005 | 8.606 | 8.803 | 8.598 | 8.724 | 13,365,170 | +0.19(+2.26%) |
Aug 10, 2005 | 8.449 | 8.590 | 8.398 | 8.531 | 10,202,327 | +0.09(+1.12%) |
Aug 09, 2005 | 8.563 | 8.630 | 8.292 | 8.437 | 9,091,552 | -0.11(-1.24%) |
Aug 08, 2005 | 8.614 | 8.673 | 8.524 | 8.543 | 9,891,615 | -0.06(-0.64%) |
Aug 05, 2005 | 8.736 | 8.751 | 8.555 | 8.598 | 10,457,563 | -0.13(-1.53%) |
Aug 04, 2005 | 8.449 | 8.803 | 8.449 | 8.732 | 13,750,187 | +0.19(+2.26%) |
Aug 03, 2005 | 8.657 | 8.657 | 8.417 | 8.539 | 7,262,401 | -0.12(-1.36%) |
Aug 02, 2005 | 8.524 | 8.692 | 8.512 | 8.657 | 12,732,296 | +0.15(+1.71%) |
Aug 01, 2005 | 8.347 | 8.586 | 8.335 | 8.512 | 5,833,281 | +0.17(+1.98%) |
Jul 29, 2005 | 8.445 | 8.449 | 8.339 | 8.347 | 4,811,827 | -0.10(-1.16%) |
Jul 28, 2005 | 8.351 | 8.500 | 8.311 | 8.445 | 9,280,117 | +0.15(+1.75%) |
Jul 27, 2005 | 8.233 | 8.307 | 8.154 | 8.300 | 5,945,250 | +0.10(+1.20%) |
Jul 26, 2005 | 8.233 | 8.252 | 8.091 | 8.201 | 4,911,835 | +0.02(+0.19%) |
Jul 25, 2005 | 8.127 | 8.303 | 8.044 | 8.186 | 8,181,557 | +0.01(+0.14%) |
Jul 22, 2005 | 7.914 | 8.174 | 7.879 | 8.174 | 10,601,340 | +0.26(+3.28%) |
Jul 21, 2005 | 8.146 | 8.209 | 7.883 | 7.914 | 19,414,754 | -0.18(-2.28%) |
Jul 20, 2005 | 8.036 | 8.134 | 7.946 | 8.099 | 5,137,807 | +0.07(+0.83%) |
Jul 19, 2005 | 7.895 | 8.048 | 7.804 | 8.032 | 6,188,271 | +0.24(+3.13%) |
Jul 18, 2005 | 7.871 | 7.895 | 7.769 | 7.789 | 5,785,441 | -0.00(-0.05%) |
Jul 15, 2005 | 7.812 | 7.899 | 7.765 | 7.793 | 6,509,670 | +0.00(+0.05%) |
Jul 14, 2005 | 7.997 | 8.009 | 7.722 | 7.789 | 9,361,039 | -0.15(-1.93%) |
Jul 13, 2005 | 7.965 | 8.052 | 7.910 | 7.942 | 3,620,894 | -0.06(-0.69%) |
Jul 12, 2005 | 7.883 | 8.068 | 7.863 | 7.997 | 8,567,338 | +0.13(+1.65%) |
Jul 11, 2005 | 7.769 | 7.922 | 7.730 | 7.867 | 8,284,110 | +0.05(+0.60%) |
Jul 08, 2005 | 7.820 | 7.859 | 7.730 | 7.820 | 9,312,689 | -0.02(-0.25%) |
Jul 07, 2005 | 7.506 | 7.840 | 7.431 | 7.840 | 11,376,719 | +0.28(+3.64%) |
Jul 06, 2005 | 7.777 | 7.800 | 7.561 | 7.565 | 7,261,892 | -0.18(-2.33%) |
Jul 05, 2005 | 7.557 | 7.769 | 7.537 | 7.745 | 12,751,890 | +0.22(+2.87%) |
Jul 01, 2005 | 7.462 | 7.580 | 7.447 | 7.529 | 7,295,483 | +0.06(+0.84%) |
Jun 30, 2005 | 7.396 | 7.521 | 7.384 | 7.466 | 8,371,648 | +0.13(+1.71%) |
Jun 29, 2005 | 7.250 | 7.380 | 7.203 | 7.341 | 7,548,174 | +0.07(+0.97%) |
Jun 28, 2005 | 7.396 | 7.427 | 7.180 | 7.270 | 7,911,561 | -0.07(-1.02%) |
Jun 27, 2005 | 7.368 | 7.439 | 7.313 | 7.345 | 5,804,781 | -0.03(-0.43%) |
Jun 24, 2005 | 7.482 | 7.486 | 7.309 | 7.376 | 5,471,930 | -0.09(-1.16%) |
Jun 23, 2005 | 7.407 | 7.498 | 7.384 | 7.462 | 9,220,825 | +0.04(+0.58%) |
Jun 22, 2005 | 7.392 | 7.443 | 7.325 | 7.419 | 7,460,636 | +0.05(+0.64%) |
Jun 21, 2005 | 7.525 | 7.557 | 7.372 | 7.372 | 8,145,931 | -0.17(-2.29%) |
Jun 20, 2005 | 7.502 | 7.620 | 7.478 | 7.545 | 6,011,158 | -0.00(-0.05%) |
Jun 17, 2005 | 7.616 | 7.624 | 7.498 | 7.549 | 7,587,872 | +0.04(+0.52%) |
Jun 16, 2005 | 7.451 | 7.545 | 7.396 | 7.510 | 5,722,331 | +0.07(+0.95%) |
Jun 15, 2005 | 7.466 | 7.490 | 7.352 | 7.439 | 5,291,763 | -0.01(-0.11%) |
Jun 14, 2005 | 7.435 | 7.482 | 7.415 | 7.447 | 3,991,661 | +0.00(+0.00%) |
Jun 13, 2005 | 7.384 | 7.470 | 7.341 | 7.447 | 4,728,869 | +0.08(+1.07%) |
Jun 10, 2005 | 7.415 | 7.443 | 7.352 | 7.368 | 4,142,564 | -0.07(-0.95%) |
Jun 09, 2005 | 7.270 | 7.466 | 7.231 | 7.439 | 7,543,339 | +0.13(+1.83%) |
Jun 08, 2005 | 7.325 | 7.462 | 7.266 | 7.305 | 9,422,622 | -0.03(-0.43%) |
Jun 07, 2005 | 7.384 | 7.447 | 7.309 | 7.337 | 6,062,307 | -0.06(-0.85%) |
Jun 06, 2005 | 7.376 | 7.459 | 7.340 | 7.400 | 5,478,037 | +0.01(+0.16%) |
Jun 03, 2005 | 7.341 | 7.427 | 7.309 | 7.388 | 4,153,760 | +0.06(+0.80%) |
Jun 02, 2005 | 7.349 | 7.411 | 7.262 | 7.329 | 4,352,249 | -0.02(-0.27%) |
Jun 01, 2005 | 7.238 | 7.419 | 7.223 | 7.349 | 9,305,055 | +0.11(+1.58%) |
May 31, 2005 | 7.223 | 7.301 | 7.089 | 7.235 | 5,588,224 | +0.01(+0.16%) |
May 27, 2005 | 7.187 | 7.250 | 7.148 | 7.223 | 4,458,619 | +0.03(+0.44%) |
May 26, 2005 | 7.144 | 7.199 | 7.113 | 7.191 | 7,973,398 | +0.09(+1.33%) |
May 25, 2005 | 7.026 | 7.132 | 6.959 | 7.097 | 12,866,403 | +0.03(+0.44%) |
May 24, 2005 | 6.959 | 7.066 | 6.936 | 7.066 | 7,560,643 | +0.12(+1.70%) |
May 23, 2005 | 7.152 | 7.152 | 6.916 | 6.948 | 15,193,303 | +0.06(+0.91%) |
May 20, 2005 | 6.893 | 6.975 | 6.810 | 6.885 | 7,498,043 | +0.02(+0.23%) |
May 19, 2005 | 6.720 | 6.916 | 6.696 | 6.869 | 7,496,516 | +0.15(+2.16%) |
May 18, 2005 | 6.680 | 6.759 | 6.665 | 6.724 | 11,147,948 | +0.12(+1.85%) |
May 17, 2005 | 6.386 | 6.618 | 6.327 | 6.602 | 8,314,901 | +0.20(+3.13%) |
May 16, 2005 | 6.401 | 6.413 | 6.138 | 6.401 | 14,979,291 | -0.04(-0.67%) |
May 13, 2005 | 6.657 | 6.696 | 6.346 | 6.445 | 12,151,589 | -0.22(-3.30%) |
May 12, 2005 | 7.062 | 7.062 | 6.523 | 6.665 | 14,347,690 | -0.42(-5.93%) |
May 11, 2005 | 7.003 | 7.093 | 6.779 | 7.085 | 6,211,937 | +0.08(+1.18%) |
May 10, 2005 | 6.987 | 7.038 | 6.952 | 7.003 | 5,217,457 | +0.02(+0.22%) |
May 09, 2005 | 6.963 | 7.073 | 6.924 | 6.987 | 5,105,744 | +0.00(+0.06%) |
May 06, 2005 | 7.038 | 7.058 | 6.967 | 6.983 | 5,437,067 | +0.02(+0.34%) |
May 05, 2005 | 6.877 | 7.022 | 6.806 | 6.959 | 7,526,290 | +0.09(+1.37%) |
May 04, 2005 | 6.680 | 6.865 | 6.649 | 6.865 | 7,452,747 | +0.13(+1.98%) |
May 03, 2005 | 6.818 | 6.877 | 6.688 | 6.732 | 5,673,218 | -0.12(-1.78%) |