Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.106 | 9.284 | 9.103 | 9.234 | 8,531,600 | +0.15(+1.68%) |
May 30, 2006 | 9.229 | 9.229 | 9.055 | 9.081 | 3,242,228 | -0.15(-1.65%) |
May 26, 2006 | 9.106 | 9.235 | 9.012 | 9.234 | 3,238,087 | +0.18(+2.00%) |
May 25, 2006 | 8.990 | 9.054 | 8.913 | 9.052 | 4,382,444 | +0.10(+1.08%) |
May 24, 2006 | 8.896 | 8.992 | 8.710 | 8.955 | 8,809,752 | +0.03(+0.39%) |
May 23, 2006 | 8.912 | 9.120 | 8.903 | 8.921 | 6,710,154 | +0.01(+0.11%) |
May 22, 2006 | 8.845 | 8.984 | 8.837 | 8.910 | 4,352,075 | +0.00(+0.00%) |
May 19, 2006 | 8.939 | 9.013 | 8.548 | 8.910 | 10,258,143 | +0.01(+0.08%) |
May 18, 2006 | 8.674 | 8.958 | 8.674 | 8.903 | 11,185,431 | +0.12(+1.32%) |
May 17, 2006 | 8.983 | 9.048 | 8.755 | 8.787 | 5,400,494 | -0.27(-2.99%) |
May 16, 2006 | 9.087 | 9.142 | 8.997 | 9.058 | 3,628,052 | -0.03(-0.37%) |
May 15, 2006 | 9.078 | 9.182 | 8.983 | 9.092 | 11,240,647 | +0.01(+0.14%) |
May 12, 2006 | 9.236 | 9.274 | 9.055 | 9.078 | 6,345,382 | -0.19(-2.06%) |
May 11, 2006 | 9.454 | 9.475 | 9.189 | 9.270 | 6,743,974 | -0.19(-2.02%) |
May 10, 2006 | 9.367 | 9.462 | 9.303 | 9.461 | 9,775,346 | +0.08(+0.83%) |
May 09, 2006 | 9.442 | 9.442 | 9.355 | 9.383 | 4,996,035 | -0.04(-0.40%) |
May 08, 2006 | 9.403 | 9.449 | 9.242 | 9.420 | 4,362,773 | -0.04(-0.44%) |
May 05, 2006 | 9.396 | 9.480 | 9.376 | 9.462 | 3,802,328 | +0.17(+1.79%) |
May 04, 2006 | 9.244 | 9.352 | 9.230 | 9.296 | 4,413,848 | +0.09(+1.01%) |
May 03, 2006 | 9.157 | 9.251 | 9.131 | 9.203 | 8,038,795 | +0.02(+0.17%) |
May 02, 2006 | 9.012 | 9.210 | 9.012 | 9.187 | 6,443,045 | +0.21(+2.32%) |
May 01, 2006 | 8.997 | 9.134 | 8.965 | 8.979 | 6,269,804 | -0.11(-1.16%) |
Apr 28, 2006 | 9.110 | 9.157 | 9.029 | 9.084 | 5,534,393 | -0.04(-0.44%) |
Apr 27, 2006 | 8.910 | 9.210 | 8.873 | 9.125 | 10,104,573 | +0.13(+1.50%) |
Apr 26, 2006 | 9.309 | 9.374 | 8.971 | 8.990 | 13,558,349 | -0.45(-4.76%) |
Apr 25, 2006 | 9.570 | 9.570 | 9.390 | 9.439 | 3,489,666 | -0.17(-1.75%) |
Apr 24, 2006 | 9.128 | 9.641 | 9.097 | 9.608 | 4,249,580 | +0.45(+4.86%) |
Apr 21, 2006 | 9.251 | 9.273 | 9.132 | 9.163 | 3,310,904 | -0.08(-0.83%) |
Apr 20, 2006 | 9.180 | 9.306 | 9.164 | 9.239 | 4,516,689 | +0.05(+0.57%) |
Apr 19, 2006 | 9.148 | 9.244 | 9.128 | 9.187 | 1,772,096 | +0.03(+0.33%) |
Apr 18, 2006 | 8.863 | 9.180 | 8.863 | 9.157 | 4,121,547 | +0.27(+3.08%) |
Apr 17, 2006 | 8.881 | 8.947 | 8.835 | 8.883 | 2,120,994 | -0.02(-0.23%) |
Apr 13, 2006 | 8.994 | 8.981 | 8.871 | 8.903 | 5,150,985 | -0.09(-1.01%) |
Apr 12, 2006 | 8.984 | 9.006 | 8.903 | 8.994 | 3,187,357 | +0.01(+0.16%) |
Apr 11, 2006 | 9.099 | 9.128 | 8.950 | 8.980 | 1,902,544 | -0.09(-0.99%) |
Apr 10, 2006 | 9.050 | 9.161 | 9.019 | 9.070 | 2,894,711 | +0.01(+0.11%) |
Apr 07, 2006 | 9.302 | 9.344 | 9.052 | 9.060 | 5,315,944 | -0.25(-2.65%) |
Apr 06, 2006 | 9.458 | 9.475 | 9.268 | 9.306 | 2,005,039 | -0.18(-1.86%) |
Apr 05, 2006 | 9.345 | 9.510 | 9.262 | 9.483 | 4,063,225 | +0.13(+1.39%) |
Apr 04, 2006 | 9.277 | 9.394 | 9.223 | 9.352 | 5,906,412 | +0.09(+0.92%) |
Apr 03, 2006 | 9.251 | 9.412 | 9.239 | 9.267 | 4,335,855 | -0.01(-0.12%) |
Mar 31, 2006 | 9.357 | 9.389 | 9.277 | 9.278 | 2,726,302 | -0.07(-0.76%) |
Mar 30, 2006 | 9.432 | 9.490 | 9.268 | 9.349 | 2,788,765 | -0.16(-1.63%) |
Mar 29, 2006 | 9.445 | 9.531 | 9.413 | 9.504 | 1,698,934 | +0.08(+0.89%) |
Mar 28, 2006 | 9.475 | 9.575 | 9.361 | 9.420 | 3,006,524 | -0.05(-0.57%) |
Mar 27, 2006 | 9.477 | 9.607 | 9.454 | 9.474 | 1,879,422 | -0.13(-1.39%) |
Mar 24, 2006 | 9.649 | 9.735 | 9.604 | 9.607 | 1,575,043 | -0.08(-0.81%) |
Mar 23, 2006 | 9.717 | 9.746 | 9.655 | 9.686 | 4,465,959 | -0.02(-0.22%) |
Mar 22, 2006 | 9.557 | 9.729 | 9.526 | 9.707 | 1,668,220 | +0.14(+1.52%) |
Mar 21, 2006 | 9.700 | 9.715 | 9.523 | 9.562 | 1,898,748 | -0.16(-1.67%) |
Mar 20, 2006 | 9.864 | 9.874 | 9.704 | 9.725 | 1,931,533 | -0.11(-1.12%) |
Mar 17, 2006 | 9.946 | 9.958 | 9.693 | 9.835 | 3,196,675 | -0.06(-0.61%) |
Mar 16, 2006 | 9.881 | 9.987 | 9.855 | 9.896 | 1,613,004 | +0.05(+0.53%) |
Mar 15, 2006 | 9.838 | 9.875 | 9.730 | 9.843 | 1,724,817 | -0.01(-0.10%) |
Mar 14, 2006 | 9.723 | 9.874 | 9.706 | 9.854 | 2,318,392 | +0.12(+1.28%) |
Mar 13, 2006 | 9.794 | 9.794 | 9.690 | 9.729 | 1,558,823 | -0.05(-0.47%) |
Mar 10, 2006 | 9.622 | 9.835 | 9.607 | 9.775 | 2,091,660 | +0.17(+1.75%) |
Mar 09, 2006 | 9.736 | 9.764 | 9.591 | 9.607 | 1,355,213 | -0.10(-1.03%) |
Mar 08, 2006 | 9.615 | 9.778 | 9.442 | 9.707 | 2,586,190 | +0.07(+0.71%) |
Mar 07, 2006 | 9.628 | 9.662 | 9.554 | 9.639 | 2,047,142 | -0.01(-0.14%) |
Mar 06, 2006 | 9.983 | 9.983 | 9.639 | 9.652 | 2,397,765 | -0.42(-4.18%) |
Mar 03, 2006 | 9.961 | 10.14 | 9.946 | 10.07 | 2,939,574 | +0.08(+0.84%) |
Mar 02, 2006 | 9.959 | 10.02 | 9.787 | 9.990 | 3,403,736 | +0.03(+0.31%) |
Mar 01, 2006 | 10.03 | 10.03 | 9.899 | 9.959 | 3,982,471 | -0.09(-0.94%) |
Feb 28, 2006 | 10.23 | 10.19 | 9.945 | 10.05 | 7,306,834 | -0.18(-1.73%) |
Feb 27, 2006 | 10.05 | 10.29 | 10.05 | 10.23 | 2,354,627 | +0.18(+1.74%) |
Feb 24, 2006 | 10.07 | 10.09 | 10.02 | 10.05 | 1,812,473 | -0.01(-0.10%) |
Feb 23, 2006 | 10.03 | 10.16 | 9.988 | 10.07 | 2,795,322 | +0.02(+0.25%) |
Feb 22, 2006 | 10.05 | 10.07 | 10.01 | 10.04 | 2,026,436 | +0.07(+0.74%) |
Feb 21, 2006 | 9.878 | 10.03 | 9.843 | 9.967 | 3,563,863 | +0.09(+0.95%) |
Feb 17, 2006 | 9.777 | 9.874 | 9.733 | 9.872 | 3,302,276 | +0.07(+0.75%) |
Feb 16, 2006 | 9.868 | 9.896 | 9.746 | 9.799 | 1,996,757 | -0.09(-0.95%) |
Feb 15, 2006 | 9.899 | 10.03 | 9.806 | 9.893 | 2,208,304 | -0.01(-0.06%) |
Feb 14, 2006 | 9.852 | 9.899 | 9.622 | 9.899 | 4,212,999 | +0.04(+0.46%) |
Feb 13, 2006 | 9.843 | 9.900 | 9.825 | 9.854 | 2,210,375 | -0.02(-0.23%) |
Feb 10, 2006 | 9.742 | 9.972 | 9.728 | 9.877 | 4,185,391 | +0.14(+1.49%) |
Feb 09, 2006 | 9.713 | 9.845 | 9.526 | 9.732 | 3,981,091 | +0.14(+1.51%) |
Feb 08, 2006 | 9.722 | 9.722 | 9.580 | 9.587 | 2,351,176 | -0.13(-1.36%) |
Feb 07, 2006 | 9.813 | 9.813 | 9.654 | 9.719 | 2,585,155 | -0.12(-1.25%) |
Feb 06, 2006 | 9.772 | 9.891 | 9.767 | 9.842 | 3,218,762 | +0.03(+0.27%) |
Feb 03, 2006 | 9.886 | 9.917 | 9.697 | 9.816 | 2,304,243 | -0.07(-0.70%) |
Feb 02, 2006 | 9.968 | 10.03 | 9.819 | 9.886 | 3,785,763 | -0.20(-1.98%) |
Feb 01, 2006 | 10.05 | 10.14 | 9.933 | 10.09 | 3,037,583 | -0.00(-0.01%) |
Jan 31, 2006 | 9.997 | 10.15 | 9.929 | 10.09 | 3,658,766 | +0.12(+1.18%) |
Jan 30, 2006 | 10.08 | 10.12 | 9.913 | 9.970 | 3,723,990 | -0.16(-1.57%) |
Jan 27, 2006 | 10.12 | 10.35 | 10.08 | 10.13 | 5,600,307 | +0.04(+0.37%) |
Jan 26, 2006 | 10.16 | 10.29 | 10.04 | 10.09 | 4,290,302 | -0.07(-0.68%) |
Jan 25, 2006 | 10.25 | 10.50 | 10.14 | 10.16 | 3,862,376 | -0.16(-1.53%) |
Jan 24, 2006 | 10.24 | 10.35 | 10.14 | 10.32 | 4,420,405 | +0.05(+0.47%) |
Jan 23, 2006 | 10.24 | 10.32 | 10.20 | 10.27 | 3,650,138 | +0.06(+0.60%) |
Jan 20, 2006 | 10.20 | 10.31 | 10.14 | 10.21 | 3,920,353 | +0.02(+0.24%) |
Jan 19, 2006 | 10.13 | 10.20 | 10.09 | 10.19 | 5,433,968 | +0.03(+0.29%) |
Jan 18, 2006 | 10.05 | 10.22 | 10.02 | 10.16 | 4,809,335 | +0.10(+0.95%) |
Jan 17, 2006 | 9.759 | 10.07 | 9.759 | 10.06 | 3,569,730 | +0.18(+1.86%) |
Jan 13, 2006 | 9.432 | 9.909 | 9.432 | 9.877 | 2,604,136 | +0.21(+2.20%) |
Jan 12, 2006 | 9.645 | 9.691 | 9.597 | 9.664 | 2,247,301 | +0.01(+0.15%) |
Jan 11, 2006 | 9.707 | 9.719 | 9.600 | 9.649 | 2,652,450 | -0.08(-0.79%) |
Jan 10, 2006 | 9.729 | 9.729 | 9.594 | 9.726 | 2,343,239 | -0.05(-0.47%) |
Jan 09, 2006 | 9.744 | 9.794 | 9.670 | 9.772 | 6,012,013 | -0.02(-0.24%) |
Jan 06, 2006 | 9.683 | 9.796 | 9.603 | 9.796 | 1,944,647 | +0.18(+1.88%) |
Jan 05, 2006 | 9.693 | 9.699 | 9.584 | 9.615 | 2,542,017 | -0.05(-0.55%) |
Jan 04, 2006 | 9.671 | 9.707 | 9.477 | 9.668 | 3,592,852 | +0.02(+0.17%) |
Jan 03, 2006 | 9.490 | 9.658 | 9.349 | 9.652 | 3,803,709 | +0.24(+2.54%) |
Dec 30, 2005 | 9.410 | 9.432 | 9.333 | 9.413 | 2,086,828 | -0.04(-0.38%) |
Dec 29, 2005 | 9.552 | 9.607 | 9.441 | 9.449 | 2,866,413 | -0.12(-1.23%) |
Dec 28, 2005 | 9.544 | 9.581 | 9.509 | 9.567 | 4,076,684 | +0.02(+0.24%) |
Dec 27, 2005 | 9.625 | 9.644 | 9.468 | 9.544 | 7,452,812 | -0.11(-1.14%) |
Dec 23, 2005 | 9.620 | 9.671 | 9.613 | 9.654 | 3,405,116 | +0.04(+0.45%) |
Dec 22, 2005 | 9.526 | 9.610 | 9.425 | 9.610 | 3,087,278 | +0.18(+1.92%) |
Dec 21, 2005 | 9.632 | 9.664 | 9.416 | 9.429 | 2,895,401 | -0.12(-1.23%) |
Dec 20, 2005 | 9.293 | 9.561 | 9.419 | 9.546 | 4,968,081 | +0.11(+1.15%) |
Dec 19, 2005 | 9.635 | 9.635 | 9.429 | 9.438 | 3,358,873 | -0.20(-2.05%) |
Dec 16, 2005 | 9.646 | 9.791 | 9.620 | 9.635 | 6,896,854 | -0.01(-0.12%) |
Dec 15, 2005 | 9.499 | 9.761 | 9.536 | 9.646 | 5,314,563 | +0.15(+1.56%) |
Dec 14, 2005 | 9.517 | 9.578 | 9.406 | 9.499 | 4,074,958 | -0.02(-0.20%) |
Dec 13, 2005 | 9.381 | 9.519 | 9.364 | 9.517 | 2,376,714 | +0.18(+1.97%) |
Dec 12, 2005 | 9.497 | 9.557 | 9.319 | 9.333 | 2,654,866 | -0.13(-1.35%) |
Dec 09, 2005 | 9.420 | 9.522 | 9.380 | 9.461 | 1,521,897 | +0.04(+0.46%) |
Dec 08, 2005 | 9.265 | 9.473 | 9.248 | 9.418 | 2,364,980 | +0.16(+1.75%) |
Dec 07, 2005 | 9.331 | 9.419 | 9.215 | 9.255 | 2,013,667 | -0.08(-0.81%) |
Dec 06, 2005 | 9.293 | 9.429 | 9.274 | 9.331 | 2,798,428 | -0.06(-0.63%) |
Dec 05, 2005 | 9.176 | 9.396 | 9.141 | 9.390 | 4,553,269 | +0.19(+2.01%) |
Dec 02, 2005 | 9.207 | 9.223 | 9.132 | 9.205 | 5,604,794 | +0.01(+0.13%) |
Dec 01, 2005 | 9.113 | 9.257 | 9.086 | 9.193 | 4,696,141 | +0.11(+1.16%) |
Nov 30, 2005 | 9.135 | 9.145 | 9.026 | 9.087 | 2,483,005 | -0.06(-0.65%) |
Nov 29, 2005 | 9.142 | 9.245 | 9.128 | 9.147 | 3,265,005 | +0.08(+0.91%) |
Nov 28, 2005 | 9.041 | 9.120 | 8.909 | 9.064 | 3,827,176 | -0.03(-0.38%) |
Nov 25, 2005 | 9.087 | 9.110 | 9.044 | 9.099 | 732,650 | +0.04(+0.45%) |
Nov 23, 2005 | 8.944 | 9.103 | 8.935 | 9.058 | 2,746,318 | +0.11(+1.25%) |
Nov 22, 2005 | 8.961 | 9.007 | 8.864 | 8.947 | 6,420,614 | -0.03(-0.31%) |
Nov 21, 2005 | 8.997 | 9.089 | 8.937 | 8.974 | 2,592,402 | +0.00(+0.03%) |
Nov 18, 2005 | 9.167 | 9.261 | 8.835 | 8.971 | 7,136,699 | -0.20(-2.13%) |
Nov 17, 2005 | 9.007 | 9.207 | 9.002 | 9.167 | 2,621,046 | +0.19(+2.13%) |
Nov 16, 2005 | 8.939 | 9.081 | 8.931 | 8.976 | 2,244,540 | +0.06(+0.68%) |
Nov 15, 2005 | 8.789 | 8.950 | 8.752 | 8.915 | 3,765,057 | +0.12(+1.33%) |
Nov 14, 2005 | 8.739 | 8.870 | 8.739 | 8.797 | 1,599,200 | -0.06(-0.67%) |
Nov 11, 2005 | 8.967 | 8.967 | 8.826 | 8.857 | 1,393,865 | -0.11(-1.23%) |
Nov 10, 2005 | 9.057 | 9.099 | 8.832 | 8.967 | 2,812,922 | -0.11(-1.18%) |
Nov 09, 2005 | 9.058 | 9.119 | 9.007 | 9.074 | 2,940,955 | +0.04(+0.43%) |
Nov 08, 2005 | 9.084 | 9.171 | 9.006 | 9.035 | 4,098,080 | -0.09(-1.02%) |
Nov 07, 2005 | 9.205 | 9.254 | 9.068 | 9.128 | 2,603,100 | -0.08(-0.83%) |
Nov 04, 2005 | 9.273 | 9.287 | 9.126 | 9.205 | 4,635,749 | -0.03(-0.35%) |
Nov 03, 2005 | 9.070 | 9.255 | 9.060 | 9.236 | 5,516,793 | +0.18(+2.00%) |
Nov 02, 2005 | 8.908 | 9.063 | 8.809 | 9.055 | 5,106,467 | +0.06(+0.68%) |
Nov 01, 2005 | 9.034 | 9.068 | 8.950 | 8.994 | 5,230,013 | -0.12(-1.29%) |
Oct 31, 2005 | 9.202 | 9.202 | 9.051 | 9.112 | 4,186,081 | -0.04(-0.41%) |
Oct 28, 2005 | 8.976 | 9.171 | 8.968 | 9.149 | 4,782,417 | +0.18(+2.00%) |
Oct 27, 2005 | 9.055 | 9.064 | 8.908 | 8.970 | 3,612,868 | -0.06(-0.69%) |
Oct 26, 2005 | 9.128 | 9.180 | 9.009 | 9.032 | 8,274,154 | -0.16(-1.75%) |
Oct 25, 2005 | 9.119 | 9.328 | 9.073 | 9.193 | 3,867,898 | +0.04(+0.43%) |
Oct 24, 2005 | 8.896 | 9.183 | 8.839 | 9.154 | 2,354,627 | +0.29(+3.30%) |
Oct 21, 2005 | 8.709 | 8.863 | 8.667 | 8.861 | 4,608,140 | +0.22(+2.60%) |
Oct 20, 2005 | 8.737 | 8.792 | 8.582 | 8.637 | 3,619,079 | -0.14(-1.57%) |
Oct 19, 2005 | 8.592 | 8.776 | 8.519 | 8.774 | 5,372,195 | +0.14(+1.61%) |
Oct 18, 2005 | 8.780 | 8.780 | 8.570 | 8.635 | 4,885,947 | -0.14(-1.65%) |
Oct 17, 2005 | 8.534 | 8.787 | 8.479 | 8.780 | 5,624,119 | +0.36(+4.27%) |
Oct 14, 2005 | 8.240 | 8.441 | 8.229 | 8.421 | 5,488,149 | +0.22(+2.70%) |
Oct 13, 2005 | 8.353 | 8.389 | 8.121 | 8.199 | 6,788,492 | -0.23(-2.68%) |
Oct 12, 2005 | 8.676 | 8.752 | 8.374 | 8.425 | 6,633,541 | -0.26(-2.97%) |
Oct 11, 2005 | 8.768 | 8.857 | 8.628 | 8.683 | 6,605,933 | -0.16(-1.75%) |
Oct 10, 2005 | 8.997 | 9.010 | 8.805 | 8.838 | 3,681,198 | -0.19(-2.09%) |
Oct 07, 2005 | 8.931 | 9.105 | 8.889 | 9.026 | 2,257,999 | +0.08(+0.92%) |
Oct 06, 2005 | 8.941 | 9.065 | 8.805 | 8.944 | 4,870,763 | +0.00(+0.03%) |
Oct 05, 2005 | 9.186 | 9.218 | 8.941 | 8.941 | 3,265,350 | -0.27(-2.90%) |
Oct 04, 2005 | 9.338 | 9.383 | 9.207 | 9.207 | 3,592,161 | -0.12(-1.32%) |
Oct 03, 2005 | 9.318 | 9.396 | 9.173 | 9.331 | 5,455,020 | +0.01(+0.06%) |
Sep 30, 2005 | 9.435 | 9.487 | 9.276 | 9.325 | 4,657,490 | -0.11(-1.17%) |
Sep 29, 2005 | 9.360 | 9.548 | 9.286 | 9.435 | 3,191,153 | +0.07(+0.71%) |
Sep 28, 2005 | 9.360 | 9.562 | 9.290 | 9.368 | 2,889,535 | +0.01(+0.09%) |
Sep 27, 2005 | 9.454 | 9.454 | 9.305 | 9.360 | 3,384,065 | -0.05(-0.49%) |
Sep 26, 2005 | 9.289 | 9.504 | 9.277 | 9.406 | 3,024,124 | +0.17(+1.87%) |
Sep 23, 2005 | 9.234 | 9.313 | 9.149 | 9.234 | 3,136,973 | +0.01(+0.13%) |
Sep 22, 2005 | 9.273 | 9.316 | 9.123 | 9.222 | 3,829,936 | -0.08(-0.84%) |
Sep 21, 2005 | 9.725 | 9.815 | 9.012 | 9.300 | 11,795,225 | -0.46(-4.72%) |
Sep 20, 2005 | 9.842 | 9.920 | 9.759 | 9.761 | 2,008,490 | -0.04(-0.46%) |
Sep 19, 2005 | 9.806 | 9.912 | 9.755 | 9.806 | 3,172,863 | -0.00(-0.03%) |
Sep 16, 2005 | 9.726 | 9.855 | 9.651 | 9.809 | 4,441,456 | +0.12(+1.23%) |
Sep 15, 2005 | 9.504 | 9.693 | 9.504 | 9.690 | 1,306,899 | +0.18(+1.87%) |
Sep 14, 2005 | 9.548 | 9.594 | 9.489 | 9.512 | 1,555,717 | -0.02(-0.18%) |
Sep 13, 2005 | 9.646 | 9.688 | 9.525 | 9.529 | 3,042,070 | -0.10(-0.99%) |
Sep 12, 2005 | 9.600 | 9.668 | 9.551 | 9.625 | 2,252,132 | +0.02(+0.26%) |
Sep 09, 2005 | 9.454 | 9.607 | 9.447 | 9.600 | 1,614,039 | +0.15(+1.63%) |
Sep 08, 2005 | 9.544 | 9.570 | 9.445 | 9.447 | 2,529,249 | -0.10(-1.05%) |
Sep 07, 2005 | 9.555 | 9.590 | 9.497 | 9.546 | 1,914,623 | -0.06(-0.66%) |
Sep 06, 2005 | 9.355 | 9.612 | 9.355 | 9.610 | 3,258,103 | +0.21(+2.23%) |
Sep 02, 2005 | 9.418 | 9.475 | 9.374 | 9.400 | 4,165,375 | +0.00(+0.05%) |
Sep 01, 2005 | 9.235 | 9.504 | 9.055 | 9.396 | 7,280,607 | +0.04(+0.46%) |
Aug 31, 2005 | 9.158 | 9.354 | 9.126 | 9.352 | 4,062,190 | +0.20(+2.23%) |
Aug 30, 2005 | 9.090 | 9.149 | 9.026 | 9.148 | 3,599,409 | +0.02(+0.24%) |
Aug 29, 2005 | 8.970 | 9.151 | 8.963 | 9.126 | 2,108,915 | +0.10(+1.09%) |
Aug 26, 2005 | 9.077 | 9.147 | 9.026 | 9.028 | 1,981,227 | -0.06(-0.70%) |
Aug 25, 2005 | 8.999 | 9.099 | 8.989 | 9.092 | 2,005,730 | +0.15(+1.69%) |
Aug 24, 2005 | 9.070 | 9.199 | 8.939 | 8.941 | 3,884,462 | -0.13(-1.42%) |
Aug 23, 2005 | 8.971 | 9.081 | 8.964 | 9.070 | 2,904,719 | +0.10(+1.10%) |
Aug 22, 2005 | 8.925 | 9.005 | 8.913 | 8.971 | 2,315,976 | +0.05(+0.52%) |
Aug 19, 2005 | 8.829 | 8.925 | 8.799 | 8.925 | 3,399,940 | +0.13(+1.50%) |
Aug 18, 2005 | 8.795 | 8.835 | 8.742 | 8.793 | 1,461,505 | -0.02(-0.26%) |
Aug 17, 2005 | 8.758 | 8.845 | 8.650 | 8.816 | 3,038,964 | +0.01(+0.16%) |
Aug 16, 2005 | 8.939 | 8.976 | 8.787 | 8.802 | 2,358,078 | -0.13(-1.49%) |
Aug 15, 2005 | 8.864 | 8.954 | 8.818 | 8.935 | 2,314,596 | +0.06(+0.64%) |
Aug 12, 2005 | 8.910 | 8.980 | 8.867 | 8.879 | 1,862,513 | -0.05(-0.52%) |
Aug 11, 2005 | 8.795 | 8.979 | 8.779 | 8.925 | 3,821,654 | +0.11(+1.23%) |
Aug 10, 2005 | 8.965 | 9.125 | 8.799 | 8.816 | 5,563,727 | -0.08(-0.93%) |
Aug 09, 2005 | 8.870 | 8.958 | 8.821 | 8.899 | 2,539,257 | +0.14(+1.62%) |
Aug 08, 2005 | 9.045 | 9.097 | 8.755 | 8.757 | 3,655,660 | -0.25(-2.80%) |
Aug 05, 2005 | 9.255 | 9.255 | 8.983 | 9.009 | 3,017,912 | -0.30(-3.27%) |
Aug 04, 2005 | 9.347 | 9.370 | 9.258 | 9.313 | 2,135,833 | -0.07(-0.70%) |
Aug 03, 2005 | 9.258 | 9.461 | 9.242 | 9.378 | 4,258,207 | +0.09(+0.98%) |
Aug 02, 2005 | 9.092 | 9.289 | 9.084 | 9.287 | 4,249,925 | +0.23(+2.56%) |
Aug 01, 2005 | 9.244 | 9.245 | 9.048 | 9.055 | 5,562,346 | -0.26(-2.80%) |
Jul 29, 2005 | 9.229 | 9.349 | 9.216 | 9.316 | 3,536,600 | +0.11(+1.18%) |
Jul 28, 2005 | 9.052 | 9.258 | 9.052 | 9.207 | 3,645,652 | +0.16(+1.71%) |
Jul 27, 2005 | 9.023 | 9.077 | 8.952 | 9.052 | 2,469,891 | +0.06(+0.64%) |
Jul 26, 2005 | 8.983 | 9.065 | 8.954 | 8.994 | 2,047,142 | -0.01(-0.16%) |
Jul 25, 2005 | 8.999 | 9.135 | 8.992 | 9.009 | 1,377,300 | +0.01(+0.14%) |
Jul 22, 2005 | 8.941 | 9.018 | 8.897 | 8.996 | 2,489,562 | +0.07(+0.78%) |
Jul 21, 2005 | 9.148 | 9.152 | 8.879 | 8.926 | 3,625,291 | -0.24(-2.67%) |
Jul 20, 2005 | 9.041 | 9.180 | 8.983 | 9.171 | 3,439,972 | +0.09(+1.04%) |
Jul 19, 2005 | 8.981 | 9.096 | 8.964 | 9.077 | 1,920,490 | +0.11(+1.23%) |
Jul 18, 2005 | 9.041 | 9.070 | 8.965 | 8.967 | 1,686,166 | -0.07(-0.82%) |
Jul 15, 2005 | 9.118 | 9.160 | 8.983 | 9.041 | 1,835,595 | -0.05(-0.53%) |
Jul 14, 2005 | 9.258 | 9.319 | 9.010 | 9.089 | 4,677,161 | -0.13(-1.45%) |
Jul 13, 2005 | 9.157 | 9.228 | 9.126 | 9.222 | 1,978,812 | +0.09(+0.95%) |
Jul 12, 2005 | 9.070 | 9.171 | 9.047 | 9.135 | 2,950,963 | +0.12(+1.29%) |
Jul 11, 2005 | 8.950 | 9.052 | 8.926 | 9.019 | 1,897,368 | +0.12(+1.30%) |
Jul 08, 2005 | 8.795 | 8.913 | 8.766 | 8.903 | 4,134,661 | +0.10(+1.12%) |
Jul 07, 2005 | 8.577 | 8.813 | 8.561 | 8.805 | 3,346,794 | +0.12(+1.40%) |
Jul 06, 2005 | 8.880 | 8.928 | 8.667 | 8.683 | 4,586,399 | -0.21(-2.41%) |
Jul 05, 2005 | 8.841 | 8.938 | 8.825 | 8.897 | 1,845,948 | +0.01(+0.15%) |
Jul 01, 2005 | 8.826 | 8.903 | 8.766 | 8.884 | 2,766,333 | +0.07(+0.82%) |
Jun 30, 2005 | 8.683 | 8.934 | 8.666 | 8.812 | 6,832,320 | +0.17(+2.00%) |
Jun 29, 2005 | 8.758 | 8.758 | 8.606 | 8.639 | 2,281,466 | -0.09(-1.03%) |
Jun 28, 2005 | 8.634 | 8.731 | 8.625 | 8.729 | 2,638,646 | +0.09(+1.02%) |
Jun 27, 2005 | 8.635 | 8.663 | 8.600 | 8.641 | 2,511,303 | +0.00(+0.02%) |
Jun 24, 2005 | 8.632 | 8.693 | 8.621 | 8.639 | 2,516,825 | -0.01(-0.08%) |
Jun 23, 2005 | 8.526 | 8.751 | 8.526 | 8.647 | 5,067,471 | +0.11(+1.24%) |
Jun 22, 2005 | 8.354 | 8.595 | 8.299 | 8.541 | 4,207,478 | +0.24(+2.92%) |
Jun 21, 2005 | 8.293 | 8.348 | 8.277 | 8.299 | 1,619,216 | +0.02(+0.21%) |
Jun 20, 2005 | 8.277 | 8.290 | 8.192 | 8.282 | 2,769,439 | -0.03(-0.38%) |
Jun 17, 2005 | 8.150 | 8.325 | 8.115 | 8.313 | 4,658,525 | +0.21(+2.65%) |
Jun 16, 2005 | 8.172 | 8.195 | 8.066 | 8.099 | 1,392,484 | -0.12(-1.41%) |
Jun 15, 2005 | 8.206 | 8.216 | 8.030 | 8.215 | 2,526,833 | +0.00(+0.05%) |
Jun 14, 2005 | 8.250 | 8.250 | 8.189 | 8.211 | 1,813,508 | -0.04(-0.47%) |
Jun 13, 2005 | 8.267 | 8.319 | 8.179 | 8.250 | 6,610,420 | -0.02(-0.19%) |
Jun 10, 2005 | 8.172 | 8.329 | 8.170 | 8.266 | 3,706,390 | +0.12(+1.46%) |
Jun 09, 2005 | 8.202 | 8.215 | 8.126 | 8.147 | 12,634,857 | -0.06(-0.67%) |
Jun 08, 2005 | 8.260 | 8.303 | 8.172 | 8.202 | 3,053,113 | -0.04(-0.53%) |
Jun 07, 2005 | 8.172 | 8.389 | 8.172 | 8.245 | 4,139,838 | +0.07(+0.90%) |
Jun 06, 2005 | 8.273 | 8.273 | 8.138 | 8.172 | 3,631,503 | -0.10(-1.23%) |
Jun 03, 2005 | 8.219 | 8.296 | 8.183 | 8.273 | 2,924,390 | +0.02(+0.30%) |
Jun 02, 2005 | 8.238 | 8.287 | 8.200 | 8.248 | 2,515,100 | +0.04(+0.49%) |