Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.219 | 8.318 | 8.157 | 8.256 | 2,402,530 | -0.01(-0.15%) |
Apr 27, 2006 | 8.058 | 8.349 | 8.027 | 8.269 | 3,110,769 | +0.04(+0.45%) |
Apr 26, 2006 | 8.287 | 8.312 | 8.207 | 8.232 | 1,560,063 | -0.02(-0.23%) |
Apr 25, 2006 | 8.449 | 8.449 | 8.232 | 8.250 | 2,602,902 | -0.22(-2.56%) |
Apr 24, 2006 | 8.616 | 8.647 | 8.405 | 8.467 | 3,334,696 | +0.06(+0.66%) |
Apr 21, 2006 | 8.461 | 8.467 | 8.269 | 8.411 | 3,309,367 | +0.01(+0.07%) |
Apr 20, 2006 | 8.281 | 8.461 | 8.256 | 8.405 | 3,525,711 | +0.15(+1.80%) |
Apr 19, 2006 | 8.194 | 8.300 | 8.182 | 8.256 | 2,679,695 | +0.06(+0.68%) |
Apr 18, 2006 | 8.015 | 8.238 | 8.002 | 8.201 | 3,616,378 | +0.19(+2.32%) |
Apr 17, 2006 | 8.101 | 8.145 | 8.015 | 8.015 | 2,947,665 | -0.11(-1.30%) |
Apr 13, 2006 | 8.083 | 8.207 | 8.052 | 8.120 | 4,268,153 | +0.04(+0.46%) |
Apr 12, 2006 | 8.021 | 8.114 | 7.953 | 8.083 | 6,710,531 | +0.30(+3.82%) |
Apr 11, 2006 | 7.934 | 7.996 | 7.779 | 7.785 | 2,901,524 | -0.19(-2.41%) |
Apr 10, 2006 | 8.002 | 8.058 | 7.946 | 7.977 | 2,532,562 | -0.02(-0.31%) |
Apr 07, 2006 | 8.077 | 8.089 | 7.897 | 8.002 | 5,386,655 | -0.04(-0.54%) |
Apr 06, 2006 | 8.145 | 8.163 | 8.027 | 8.046 | 3,173,688 | -0.09(-1.14%) |
Apr 05, 2006 | 8.145 | 8.188 | 8.058 | 8.139 | 2,568,700 | -0.02(-0.30%) |
Apr 04, 2006 | 8.039 | 8.188 | 8.008 | 8.163 | 3,102,219 | +0.10(+1.23%) |
Apr 03, 2006 | 8.033 | 8.182 | 8.021 | 8.064 | 3,200,630 | +0.04(+0.46%) |
Mar 31, 2006 | 8.039 | 8.077 | 7.977 | 8.027 | 2,584,187 | -0.04(-0.46%) |
Mar 30, 2006 | 8.095 | 8.176 | 8.039 | 8.064 | 2,271,529 | -0.07(-0.84%) |
Mar 29, 2006 | 8.101 | 8.194 | 8.077 | 8.132 | 2,249,750 | +0.04(+0.46%) |
Mar 28, 2006 | 8.070 | 8.207 | 8.046 | 8.095 | 3,335,341 | +0.01(+0.08%) |
Mar 27, 2006 | 8.244 | 8.250 | 8.021 | 8.089 | 5,670,919 | -0.17(-2.03%) |
Mar 24, 2006 | 8.318 | 8.318 | 8.163 | 8.256 | 5,562,989 | -0.05(-0.60%) |
Mar 23, 2006 | 8.380 | 8.387 | 8.256 | 8.306 | 2,805,371 | -0.12(-1.40%) |
Mar 22, 2006 | 8.318 | 8.430 | 8.269 | 8.424 | 1,696,871 | +0.09(+1.04%) |
Mar 21, 2006 | 8.399 | 8.461 | 8.281 | 8.337 | 1,462,136 | -0.11(-1.25%) |
Mar 20, 2006 | 8.572 | 8.610 | 8.418 | 8.442 | 1,982,587 | -0.14(-1.66%) |
Mar 17, 2006 | 8.703 | 8.703 | 8.541 | 8.585 | 5,040,763 | -0.02(-0.29%) |
Mar 16, 2006 | 8.603 | 8.610 | 8.554 | 8.610 | 2,678,404 | +0.06(+0.65%) |
Mar 15, 2006 | 8.641 | 8.641 | 8.467 | 8.554 | 3,941,781 | -0.09(-1.08%) |
Mar 14, 2006 | 8.610 | 8.653 | 8.554 | 8.647 | 2,320,574 | +0.00(+0.00%) |
Mar 13, 2006 | 8.486 | 8.684 | 8.479 | 8.647 | 2,053,250 | +0.16(+1.90%) |
Mar 10, 2006 | 8.479 | 8.560 | 8.467 | 8.486 | 3,387,935 | +0.01(+0.07%) |
Mar 09, 2006 | 8.325 | 8.517 | 8.281 | 8.479 | 3,605,569 | +0.19(+2.24%) |
Mar 08, 2006 | 8.449 | 8.455 | 8.188 | 8.294 | 5,369,393 | -0.15(-1.83%) |
Mar 07, 2006 | 8.430 | 8.504 | 8.356 | 8.449 | 3,548,781 | -0.06(-0.73%) |
Mar 06, 2006 | 8.752 | 8.765 | 8.449 | 8.510 | 3,087,538 | -0.25(-2.90%) |
Mar 03, 2006 | 8.703 | 8.882 | 8.665 | 8.765 | 2,705,830 | -0.01(-0.07%) |
Mar 02, 2006 | 8.740 | 8.820 | 8.715 | 8.771 | 2,478,355 | -0.03(-0.35%) |
Mar 01, 2006 | 8.709 | 8.845 | 8.684 | 8.802 | 3,988,890 | +0.07(+0.85%) |
Feb 28, 2006 | 8.758 | 8.765 | 8.653 | 8.727 | 5,003,819 | -0.03(-0.35%) |
Feb 27, 2006 | 8.820 | 8.864 | 8.734 | 8.758 | 2,459,802 | -0.06(-0.70%) |
Feb 24, 2006 | 8.895 | 8.951 | 8.783 | 8.820 | 3,398,421 | -0.09(-0.97%) |
Feb 23, 2006 | 8.982 | 9.050 | 8.851 | 8.907 | 5,215,484 | -0.17(-1.84%) |
Feb 22, 2006 | 9.112 | 9.118 | 8.926 | 9.075 | 2,738,258 | -0.06(-0.68%) |
Feb 21, 2006 | 9.075 | 9.168 | 9.031 | 9.137 | 3,190,144 | +0.11(+1.24%) |
Feb 17, 2006 | 8.895 | 9.044 | 8.876 | 9.025 | 2,712,122 | +0.14(+1.53%) |
Feb 16, 2006 | 8.752 | 8.926 | 8.752 | 8.889 | 3,419,071 | +0.15(+1.70%) |
Feb 15, 2006 | 8.752 | 8.814 | 8.659 | 8.740 | 2,399,948 | -0.04(-0.49%) |
Feb 14, 2006 | 8.752 | 8.789 | 8.603 | 8.783 | 2,761,812 | +0.01(+0.14%) |
Feb 13, 2006 | 8.845 | 8.907 | 8.758 | 8.771 | 1,472,945 | -0.11(-1.19%) |
Feb 10, 2006 | 8.845 | 8.932 | 8.802 | 8.876 | 1,948,546 | +0.02(+0.28%) |
Feb 09, 2006 | 8.814 | 8.907 | 8.746 | 8.851 | 1,665,896 | +0.07(+0.78%) |
Feb 08, 2006 | 8.833 | 8.851 | 8.727 | 8.783 | 3,395,840 | -0.05(-0.56%) |
Feb 07, 2006 | 8.802 | 8.889 | 8.777 | 8.833 | 2,702,765 | +0.05(+0.56%) |
Feb 06, 2006 | 8.796 | 8.827 | 8.740 | 8.783 | 2,776,170 | -0.06(-0.63%) |
Feb 03, 2006 | 8.783 | 8.901 | 8.684 | 8.839 | 2,256,848 | -0.01(-0.14%) |
Feb 02, 2006 | 8.969 | 8.988 | 8.709 | 8.851 | 6,187,821 | -0.12(-1.38%) |
Feb 01, 2006 | 8.963 | 9.025 | 8.876 | 8.975 | 3,366,155 | +0.01(+0.07%) |
Jan 31, 2006 | 9.000 | 9.068 | 8.938 | 8.969 | 3,421,169 | -0.07(-0.75%) |
Jan 30, 2006 | 9.143 | 9.174 | 9.025 | 9.037 | 2,887,811 | -0.14(-1.49%) |
Jan 27, 2006 | 9.161 | 9.217 | 9.075 | 9.174 | 2,748,744 | -0.01(-0.13%) |
Jan 26, 2006 | 9.298 | 9.329 | 9.118 | 9.186 | 2,398,658 | -0.07(-0.74%) |
Jan 25, 2006 | 9.428 | 9.459 | 9.223 | 9.254 | 4,132,796 | -0.18(-1.91%) |
Jan 24, 2006 | 9.347 | 9.453 | 9.316 | 9.434 | 3,494,413 | +0.14(+1.47%) |
Jan 23, 2006 | 9.279 | 9.329 | 9.273 | 9.298 | 2,436,893 | +0.00(+0.00%) |
Jan 20, 2006 | 9.298 | 9.353 | 9.261 | 9.298 | 2,292,502 | +0.02(+0.20%) |
Jan 19, 2006 | 9.242 | 9.329 | 9.221 | 9.279 | 2,515,622 | +0.02(+0.20%) |
Jan 18, 2006 | 9.248 | 9.384 | 9.242 | 9.261 | 2,675,339 | -0.08(-0.86%) |
Jan 17, 2006 | 9.174 | 9.366 | 9.149 | 9.341 | 3,891,930 | +0.17(+1.82%) |
Jan 13, 2006 | 9.143 | 9.199 | 9.137 | 9.174 | 1,940,157 | +0.03(+0.34%) |
Jan 12, 2006 | 8.963 | 9.161 | 8.926 | 9.143 | 3,974,209 | +0.15(+1.65%) |
Jan 11, 2006 | 9.044 | 9.056 | 8.920 | 8.994 | 2,262,334 | -0.02(-0.27%) |
Jan 10, 2006 | 8.944 | 9.050 | 8.932 | 9.019 | 1,903,858 | +0.01(+0.14%) |
Jan 09, 2006 | 9.044 | 9.081 | 8.957 | 9.006 | 2,205,868 | -0.06(-0.62%) |
Jan 06, 2006 | 8.975 | 9.087 | 8.963 | 9.062 | 4,145,703 | +0.13(+1.46%) |
Jan 05, 2006 | 8.938 | 9.006 | 8.920 | 8.932 | 5,169,989 | -0.04(-0.48%) |
Jan 04, 2006 | 9.056 | 9.056 | 8.889 | 8.975 | 4,635,179 | -0.04(-0.48%) |
Jan 03, 2006 | 9.031 | 9.050 | 8.870 | 9.019 | 6,364,478 | +0.02(+0.28%) |
Dec 30, 2005 | 8.870 | 9.025 | 8.833 | 8.994 | 1,596,524 | +0.09(+1.04%) |
Dec 29, 2005 | 8.926 | 9.006 | 8.889 | 8.901 | 2,658,883 | -0.05(-0.55%) |
Dec 28, 2005 | 9.143 | 9.174 | 8.876 | 8.951 | 3,107,704 | -0.15(-1.70%) |
Dec 27, 2005 | 9.143 | 9.186 | 9.081 | 9.106 | 2,158,437 | -0.04(-0.41%) |
Dec 23, 2005 | 9.106 | 9.186 | 9.099 | 9.143 | 2,165,213 | -0.01(-0.07%) |
Dec 22, 2005 | 9.068 | 9.155 | 8.963 | 9.149 | 6,355,605 | +0.13(+1.44%) |
Dec 21, 2005 | 9.199 | 9.199 | 8.951 | 9.019 | 5,115,136 | -0.04(-0.41%) |
Dec 20, 2005 | 9.025 | 9.106 | 8.926 | 9.056 | 9,049,981 | +0.03(+0.34%) |
Dec 19, 2005 | 9.242 | 9.285 | 9.025 | 9.025 | 4,362,370 | -0.17(-1.82%) |
Dec 16, 2005 | 8.920 | 9.223 | 9.081 | 9.192 | 7,379,729 | +0.27(+3.06%) |
Dec 15, 2005 | 8.876 | 9.019 | 8.833 | 8.920 | 3,768,351 | +0.04(+0.42%) |
Dec 14, 2005 | 8.913 | 8.988 | 8.827 | 8.882 | 4,805,060 | -0.01(-0.14%) |
Dec 13, 2005 | 8.814 | 8.913 | 8.814 | 8.895 | 3,125,289 | +0.06(+0.70%) |
Dec 12, 2005 | 8.895 | 8.926 | 8.765 | 8.833 | 3,892,253 | +0.01(+0.07%) |
Dec 09, 2005 | 8.789 | 8.870 | 8.721 | 8.827 | 2,674,210 | +0.08(+0.92%) |
Dec 08, 2005 | 8.672 | 8.746 | 8.659 | 8.746 | 2,909,752 | +0.06(+0.64%) |
Dec 07, 2005 | 8.641 | 8.715 | 8.597 | 8.690 | 4,566,452 | +0.02(+0.21%) |
Dec 06, 2005 | 8.783 | 8.820 | 8.653 | 8.672 | 6,787,486 | -0.09(-1.06%) |
Dec 05, 2005 | 8.696 | 8.814 | 8.672 | 8.765 | 6,633,577 | +0.06(+0.71%) |
Dec 02, 2005 | 8.734 | 8.752 | 8.665 | 8.703 | 4,964,615 | -0.03(-0.35%) |
Dec 01, 2005 | 8.765 | 8.796 | 8.703 | 8.734 | 5,435,054 | +0.07(+0.79%) |
Nov 30, 2005 | 8.709 | 8.752 | 8.579 | 8.665 | 7,819,515 | +0.19(+2.27%) |
Nov 29, 2005 | 8.479 | 8.597 | 8.461 | 8.473 | 4,012,928 | -0.05(-0.58%) |
Nov 28, 2005 | 8.603 | 8.653 | 8.461 | 8.523 | 2,397,367 | -0.13(-1.50%) |
Nov 25, 2005 | 8.647 | 8.659 | 8.622 | 8.653 | 452,692 | +0.02(+0.22%) |
Nov 23, 2005 | 8.486 | 8.678 | 8.486 | 8.634 | 7,883,079 | +0.11(+1.24%) |
Nov 22, 2005 | 8.554 | 8.603 | 8.486 | 8.529 | 3,181,593 | -0.02(-0.22%) |
Nov 21, 2005 | 8.641 | 8.641 | 8.368 | 8.548 | 4,612,109 | -0.01(-0.14%) |
Nov 18, 2005 | 8.634 | 8.641 | 8.504 | 8.560 | 3,214,989 | -0.07(-0.86%) |
Nov 17, 2005 | 8.585 | 8.641 | 8.473 | 8.634 | 4,330,587 | +0.16(+1.90%) |
Nov 16, 2005 | 8.318 | 8.517 | 8.306 | 8.473 | 3,454,725 | +0.17(+2.09%) |
Nov 15, 2005 | 8.250 | 8.374 | 8.182 | 8.300 | 4,183,777 | -0.04(-0.45%) |
Nov 14, 2005 | 8.479 | 8.504 | 8.287 | 8.337 | 3,996,150 | -0.14(-1.68%) |
Nov 11, 2005 | 8.554 | 8.585 | 8.393 | 8.479 | 1,917,248 | -0.09(-1.08%) |
Nov 10, 2005 | 8.585 | 8.616 | 8.461 | 8.572 | 3,725,115 | -0.04(-0.43%) |
Nov 09, 2005 | 8.436 | 8.634 | 8.374 | 8.610 | 4,364,305 | +0.19(+2.28%) |
Nov 08, 2005 | 8.492 | 8.510 | 8.362 | 8.418 | 3,536,520 | -0.14(-1.59%) |
Nov 07, 2005 | 8.622 | 8.665 | 8.411 | 8.554 | 4,881,530 | -0.02(-0.29%) |
Nov 04, 2005 | 8.678 | 8.858 | 8.566 | 8.579 | 2,820,698 | -0.07(-0.86%) |
Nov 03, 2005 | 8.579 | 8.752 | 8.504 | 8.653 | 3,623,961 | +0.07(+0.87%) |
Nov 02, 2005 | 8.548 | 8.616 | 8.374 | 8.579 | 7,536,542 | -0.04(-0.43%) |
Nov 01, 2005 | 8.864 | 9.013 | 8.424 | 8.616 | 10,296,903 | -0.63(-6.77%) |
Oct 31, 2005 | 9.081 | 9.298 | 9.053 | 9.242 | 2,698,248 | +0.15(+1.64%) |
Oct 28, 2005 | 8.870 | 9.099 | 8.864 | 9.093 | 1,903,858 | +0.23(+2.59%) |
Oct 27, 2005 | 9.037 | 9.093 | 8.833 | 8.864 | 1,758,015 | -0.17(-1.85%) |
Oct 26, 2005 | 9.081 | 9.174 | 8.994 | 9.031 | 2,658,399 | -0.14(-1.55%) |
Oct 25, 2005 | 9.186 | 9.273 | 9.050 | 9.174 | 2,042,924 | -0.01(-0.13%) |
Oct 24, 2005 | 8.932 | 9.217 | 8.926 | 9.186 | 2,479,161 | +0.20(+2.28%) |
Oct 21, 2005 | 8.926 | 9.075 | 8.901 | 8.982 | 3,100,444 | +0.06(+0.63%) |
Oct 20, 2005 | 9.261 | 9.298 | 8.845 | 8.926 | 3,966,465 | -0.28(-3.03%) |
Oct 19, 2005 | 9.143 | 9.279 | 9.056 | 9.205 | 2,630,328 | -0.01(-0.07%) |
Oct 18, 2005 | 9.397 | 9.508 | 9.186 | 9.211 | 1,979,683 | -0.20(-2.11%) |
Oct 17, 2005 | 9.298 | 9.459 | 9.267 | 9.409 | 1,520,537 | +0.11(+1.20%) |
Oct 14, 2005 | 9.161 | 9.329 | 9.161 | 9.298 | 2,124,396 | +0.19(+2.04%) |
Oct 13, 2005 | 9.180 | 9.279 | 8.988 | 9.112 | 2,318,154 | -0.15(-1.67%) |
Oct 12, 2005 | 9.446 | 9.608 | 9.205 | 9.267 | 1,839,326 | -0.21(-2.22%) |
Oct 11, 2005 | 9.446 | 9.577 | 9.384 | 9.477 | 2,965,249 | +0.02(+0.26%) |
Oct 10, 2005 | 9.694 | 9.719 | 9.291 | 9.453 | 1,924,508 | -0.21(-2.18%) |
Oct 07, 2005 | 9.626 | 9.738 | 9.564 | 9.663 | 1,533,605 | +0.03(+0.32%) |
Oct 06, 2005 | 9.862 | 9.942 | 9.453 | 9.632 | 3,002,033 | -0.26(-2.63%) |
Oct 05, 2005 | 10.08 | 10.12 | 9.893 | 9.893 | 1,871,430 | -0.21(-2.09%) |
Oct 04, 2005 | 10.22 | 10.31 | 10.06 | 10.10 | 2,084,064 | -0.11(-1.09%) |
Oct 03, 2005 | 10.17 | 10.32 | 10.10 | 10.22 | 1,690,579 | +0.02(+0.18%) |
Sep 30, 2005 | 10.18 | 10.26 | 10.17 | 10.20 | 1,843,198 | +0.03(+0.30%) |
Sep 29, 2005 | 10.03 | 10.19 | 9.986 | 10.17 | 2,314,282 | +0.16(+1.61%) |
Sep 28, 2005 | 10.02 | 10.13 | 9.980 | 10.00 | 3,083,343 | +0.08(+0.81%) |
Sep 27, 2005 | 9.868 | 9.942 | 9.719 | 9.924 | 2,054,540 | +0.11(+1.07%) |
Sep 26, 2005 | 9.856 | 9.918 | 9.794 | 9.818 | 2,199,737 | +0.03(+0.32%) |
Sep 23, 2005 | 9.787 | 9.930 | 9.732 | 9.787 | 1,718,812 | -0.01(-0.06%) |
Sep 22, 2005 | 9.899 | 9.949 | 9.707 | 9.794 | 1,596,040 | -0.14(-1.43%) |
Sep 21, 2005 | 9.961 | 10.07 | 9.806 | 9.936 | 1,988,072 | -0.04(-0.43%) |
Sep 20, 2005 | 10.03 | 10.17 | 9.960 | 9.980 | 2,421,567 | -0.02(-0.25%) |
Sep 19, 2005 | 10.25 | 10.25 | 9.967 | 10.00 | 2,945,729 | -0.27(-2.65%) |
Sep 16, 2005 | 10.36 | 10.38 | 10.26 | 10.28 | 2,257,171 | -0.02(-0.24%) |
Sep 15, 2005 | 10.30 | 10.41 | 10.25 | 10.30 | 931,036 | +0.07(+0.67%) |
Sep 14, 2005 | 10.20 | 10.31 | 10.16 | 10.23 | 2,908,300 | +0.05(+0.49%) |
Sep 13, 2005 | 10.28 | 10.30 | 10.10 | 10.18 | 2,914,269 | -0.09(-0.90%) |
Sep 12, 2005 | 10.35 | 10.35 | 10.21 | 10.28 | 2,309,119 | -0.08(-0.78%) |
Sep 09, 2005 | 10.13 | 10.36 | 10.13 | 10.36 | 3,424,879 | +0.28(+2.77%) |
Sep 08, 2005 | 10.16 | 10.30 | 10.07 | 10.08 | 2,931,047 | -0.10(-0.97%) |
Sep 07, 2005 | 10.02 | 10.20 | 9.998 | 10.18 | 3,782,549 | +0.14(+1.42%) |
Sep 06, 2005 | 10.05 | 10.07 | 9.924 | 10.04 | 2,956,215 | +0.07(+0.68%) |
Sep 02, 2005 | 10.04 | 10.07 | 9.955 | 9.967 | 1,354,206 | -0.07(-0.68%) |
Sep 01, 2005 | 9.986 | 10.04 | 9.893 | 10.04 | 1,692,031 | +0.06(+0.56%) |
Aug 31, 2005 | 9.849 | 9.980 | 9.812 | 9.980 | 2,629,683 | +0.11(+1.07%) |
Aug 30, 2005 | 9.899 | 9.961 | 9.756 | 9.874 | 1,736,074 | -0.04(-0.44%) |
Aug 29, 2005 | 9.843 | 9.918 | 9.787 | 9.918 | 1,669,445 | -0.01(-0.06%) |
Aug 26, 2005 | 9.930 | 9.973 | 9.837 | 9.924 | 3,712,854 | +0.02(+0.19%) |
Aug 25, 2005 | 9.856 | 9.918 | 9.769 | 9.905 | 1,973,875 | +0.11(+1.14%) |
Aug 24, 2005 | 9.880 | 9.980 | 9.763 | 9.794 | 2,162,148 | -0.07(-0.75%) |
Aug 23, 2005 | 9.918 | 9.955 | 9.775 | 9.868 | 1,986,782 | -0.05(-0.50%) |
Aug 22, 2005 | 9.949 | 10.00 | 9.868 | 9.918 | 3,946,137 | -0.03(-0.31%) |
Aug 19, 2005 | 9.769 | 9.967 | 9.713 | 9.949 | 5,346,807 | +0.29(+2.95%) |
Aug 18, 2005 | 9.291 | 9.756 | 9.044 | 9.663 | 3,122,062 | +0.10(+1.04%) |
Aug 17, 2005 | 9.564 | 9.651 | 9.465 | 9.564 | 1,588,780 | +0.01(+0.06%) |
Aug 16, 2005 | 9.688 | 9.744 | 9.546 | 9.558 | 2,356,228 | -0.09(-0.96%) |
Aug 15, 2005 | 9.732 | 9.756 | 9.626 | 9.651 | 1,860,944 | -0.06(-0.64%) |
Aug 12, 2005 | 9.744 | 9.806 | 9.651 | 9.713 | 1,737,849 | -0.06(-0.63%) |
Aug 11, 2005 | 9.831 | 9.868 | 9.608 | 9.775 | 2,529,335 | -0.06(-0.57%) |
Aug 10, 2005 | 9.682 | 9.849 | 9.670 | 9.831 | 2,464,319 | +0.21(+2.19%) |
Aug 09, 2005 | 9.465 | 9.670 | 9.465 | 9.620 | 3,665,261 | +0.18(+1.90%) |
Aug 08, 2005 | 9.750 | 9.849 | 9.434 | 9.440 | 2,476,419 | -0.31(-3.18%) |
Aug 05, 2005 | 9.967 | 10.00 | 9.688 | 9.750 | 2,256,526 | -0.22(-2.24%) |
Aug 04, 2005 | 10.23 | 10.23 | 9.794 | 9.973 | 5,213,871 | -0.01(-0.06%) |
Aug 03, 2005 | 9.911 | 10.02 | 9.887 | 9.980 | 3,076,245 | +0.07(+0.75%) |
Aug 02, 2005 | 9.738 | 9.918 | 9.719 | 9.905 | 3,550,072 | +0.19(+1.91%) |
Aug 01, 2005 | 9.837 | 9.843 | 9.645 | 9.719 | 3,848,049 | -0.10(-1.01%) |
Jul 29, 2005 | 9.794 | 9.918 | 9.738 | 9.818 | 1,525,861 | +0.04(+0.38%) |
Jul 28, 2005 | 9.794 | 9.825 | 9.750 | 9.781 | 1,668,800 | +0.01(+0.06%) |
Jul 27, 2005 | 9.763 | 9.794 | 9.732 | 9.775 | 3,126,096 | +0.06(+0.57%) |
Jul 26, 2005 | 9.626 | 9.769 | 9.626 | 9.719 | 3,505,060 | +0.13(+1.36%) |
Jul 25, 2005 | 9.527 | 9.713 | 9.527 | 9.589 | 2,462,383 | +0.08(+0.85%) |
Jul 22, 2005 | 9.298 | 9.508 | 9.254 | 9.508 | 2,106,973 | +0.22(+2.40%) |
Jul 21, 2005 | 9.440 | 9.490 | 9.217 | 9.285 | 2,595,803 | -0.17(-1.77%) |
Jul 20, 2005 | 9.496 | 9.564 | 9.397 | 9.453 | 2,938,146 | -0.07(-0.72%) |
Jul 19, 2005 | 9.546 | 9.577 | 9.477 | 9.521 | 2,105,843 | -0.01(-0.07%) |
Jul 18, 2005 | 9.558 | 9.632 | 9.391 | 9.527 | 2,341,869 | -0.08(-0.84%) |
Jul 15, 2005 | 9.670 | 9.701 | 9.453 | 9.608 | 3,482,152 | -0.09(-0.96%) |
Jul 14, 2005 | 9.719 | 9.825 | 9.651 | 9.701 | 3,993,568 | -0.02(-0.25%) |
Jul 13, 2005 | 9.670 | 9.732 | 9.632 | 9.725 | 3,107,704 | +0.06(+0.58%) |
Jul 12, 2005 | 9.670 | 9.713 | 9.595 | 9.670 | 2,459,802 | -0.02(-0.19%) |
Jul 11, 2005 | 9.663 | 9.800 | 9.583 | 9.688 | 3,277,101 | +0.10(+1.03%) |
Jul 08, 2005 | 9.508 | 9.601 | 9.440 | 9.589 | 3,558,299 | +0.11(+1.18%) |
Jul 07, 2005 | 9.366 | 9.546 | 9.366 | 9.477 | 3,841,757 | +0.02(+0.26%) |
Jul 06, 2005 | 9.415 | 9.496 | 9.391 | 9.453 | 6,089,894 | +0.06(+0.59%) |
Jul 05, 2005 | 9.329 | 9.422 | 9.261 | 9.397 | 6,482,088 | +0.04(+0.40%) |
Jul 01, 2005 | 9.372 | 9.391 | 9.291 | 9.360 | 1,906,600 | +0.02(+0.27%) |
Jun 30, 2005 | 9.391 | 9.440 | 9.329 | 9.335 | 2,482,227 | -0.06(-0.59%) |
Jun 29, 2005 | 9.384 | 9.403 | 9.316 | 9.391 | 2,441,410 | +0.01(+0.07%) |
Jun 28, 2005 | 9.415 | 9.440 | 9.347 | 9.384 | 3,517,806 | -0.01(-0.13%) |
Jun 27, 2005 | 9.397 | 9.490 | 9.285 | 9.397 | 4,175,872 | +0.07(+0.80%) |
Jun 24, 2005 | 9.248 | 9.477 | 8.988 | 9.322 | 15,213,603 | +0.04(+0.40%) |
Jun 23, 2005 | 9.236 | 9.428 | 9.205 | 9.285 | 8,806,373 | +0.04(+0.47%) |
Jun 22, 2005 | 9.174 | 9.273 | 9.124 | 9.242 | 7,369,243 | +0.07(+0.74%) |
Jun 21, 2005 | 9.013 | 9.236 | 8.969 | 9.174 | 4,609,366 | +0.15(+1.72%) |
Jun 20, 2005 | 8.969 | 9.099 | 8.876 | 9.019 | 2,946,374 | -0.01(-0.14%) |
Jun 17, 2005 | 9.044 | 9.093 | 8.926 | 9.031 | 3,352,119 | +0.07(+0.76%) |
Jun 16, 2005 | 8.920 | 8.969 | 8.882 | 8.963 | 3,991,471 | +0.05(+0.56%) |
Jun 15, 2005 | 8.851 | 8.917 | 8.721 | 8.913 | 2,983,480 | +0.05(+0.56%) |
Jun 14, 2005 | 8.833 | 8.920 | 8.777 | 8.864 | 2,055,347 | +0.00(+0.00%) |
Jun 13, 2005 | 8.851 | 8.889 | 8.771 | 8.864 | 3,543,296 | -0.02(-0.28%) |
Jun 10, 2005 | 8.858 | 8.944 | 8.783 | 8.889 | 3,231,928 | +0.01(+0.14%) |
Jun 09, 2005 | 8.771 | 8.895 | 8.758 | 8.876 | 1,957,581 | +0.08(+0.92%) |
Jun 08, 2005 | 8.752 | 8.901 | 8.752 | 8.796 | 3,451,660 | +0.06(+0.64%) |
Jun 07, 2005 | 8.709 | 8.839 | 8.312 | 8.740 | 4,679,061 | -0.14(-1.54%) |
Jun 06, 2005 | 8.796 | 8.944 | 8.690 | 8.876 | 6,977,533 | +0.36(+4.22%) |
Jun 03, 2005 | 8.399 | 8.523 | 8.380 | 8.517 | 4,826,033 | +0.10(+1.18%) |
Jun 02, 2005 | 8.492 | 8.585 | 8.207 | 8.418 | 5,705,605 | -0.04(-0.51%) |
Jun 01, 2005 | 8.213 | 8.523 | 8.176 | 8.461 | 6,691,010 | +0.26(+3.17%) |
May 31, 2005 | 8.201 | 8.337 | 8.101 | 8.201 | 3,708,821 | +0.00(+0.00%) |
May 27, 2005 | 8.182 | 8.281 | 8.170 | 8.201 | 2,032,438 | -0.01(-0.15%) |
May 26, 2005 | 8.182 | 8.275 | 8.163 | 8.213 | 1,301,773 | +0.02(+0.30%) |
May 25, 2005 | 8.207 | 8.294 | 8.101 | 8.188 | 1,678,479 | -0.01(-0.08%) |
May 24, 2005 | 8.089 | 8.238 | 8.083 | 8.194 | 2,229,100 | +0.12(+1.46%) |
May 23, 2005 | 8.132 | 8.188 | 8.015 | 8.077 | 2,614,195 | -0.04(-0.46%) |
May 20, 2005 | 8.145 | 8.157 | 8.046 | 8.114 | 2,116,814 | -0.03(-0.38%) |
May 19, 2005 | 8.058 | 8.207 | 8.021 | 8.145 | 3,080,278 | +0.13(+1.62%) |
May 18, 2005 | 8.182 | 8.182 | 7.965 | 8.015 | 4,751,175 | -0.10(-1.22%) |
May 17, 2005 | 7.928 | 8.126 | 7.903 | 8.114 | 2,502,393 | +0.14(+1.79%) |
May 16, 2005 | 7.915 | 8.002 | 7.866 | 7.971 | 2,653,882 | +0.06(+0.70%) |
May 13, 2005 | 8.058 | 8.120 | 7.606 | 7.915 | 7,664,316 | -0.11(-1.39%) |
May 12, 2005 | 8.201 | 8.275 | 7.965 | 8.027 | 3,353,894 | -0.17(-2.12%) |
May 11, 2005 | 8.225 | 8.232 | 8.114 | 8.201 | 2,168,762 | -0.02(-0.30%) |
May 10, 2005 | 8.157 | 8.275 | 8.151 | 8.225 | 3,100,767 | -0.03(-0.38%) |
May 09, 2005 | 8.064 | 8.269 | 8.008 | 8.256 | 2,962,830 | +0.20(+2.46%) |
May 06, 2005 | 8.046 | 8.114 | 7.959 | 8.058 | 2,308,635 | +0.02(+0.23%) |
May 05, 2005 | 8.176 | 8.213 | 7.996 | 8.039 | 3,784,807 | -0.14(-1.67%) |
May 04, 2005 | 8.194 | 8.275 | 7.996 | 8.176 | 4,366,564 | +0.04(+0.46%) |
May 03, 2005 | 8.114 | 8.182 | 7.990 | 8.139 | 2,702,604 | +0.08(+1.00%) |