Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.751 | 9.751 | 9.558 | 9.606 | 322,548 | -0.13(-1.30%) |
Jul 28, 2006 | 9.666 | 9.781 | 9.612 | 9.733 | 338,468 | +0.08(+0.87%) |
Jul 27, 2006 | 9.678 | 9.714 | 9.600 | 9.648 | 430,175 | +0.01(+0.13%) |
Jul 26, 2006 | 9.733 | 9.733 | 9.534 | 9.636 | 327,357 | -0.10(-0.99%) |
Jul 25, 2006 | 9.708 | 9.829 | 9.630 | 9.733 | 146,929 | +0.05(+0.56%) |
Jul 24, 2006 | 9.546 | 9.829 | 9.564 | 9.678 | 149,582 | +0.14(+1.45%) |
Jul 21, 2006 | 9.660 | 9.660 | 9.347 | 9.540 | 263,345 | -0.12(-1.25%) |
Jul 20, 2006 | 9.950 | 9.950 | 9.630 | 9.660 | 205,966 | -0.23(-2.32%) |
Jul 19, 2006 | 9.708 | 10.08 | 9.751 | 9.889 | 242,118 | +0.19(+1.93%) |
Jul 18, 2006 | 9.558 | 9.702 | 9.431 | 9.702 | 165,668 | +0.23(+2.42%) |
Jul 17, 2006 | 9.576 | 9.654 | 9.437 | 9.473 | 204,640 | -0.10(-1.07%) |
Jul 14, 2006 | 9.654 | 9.666 | 9.491 | 9.576 | 560,687 | -0.11(-1.12%) |
Jul 13, 2006 | 9.708 | 9.763 | 9.618 | 9.684 | 274,290 | -0.10(-0.99%) |
Jul 12, 2006 | 9.721 | 9.817 | 9.696 | 9.781 | 435,813 | +0.05(+0.50%) |
Jul 11, 2006 | 9.636 | 9.799 | 9.588 | 9.733 | 277,773 | +0.06(+0.62%) |
Jul 10, 2006 | 9.594 | 9.739 | 9.528 | 9.672 | 191,705 | +0.06(+0.63%) |
Jul 07, 2006 | 9.654 | 9.763 | 9.522 | 9.612 | 359,198 | -0.17(-1.73%) |
Jul 06, 2006 | 9.781 | 9.950 | 9.708 | 9.781 | 412,265 | +0.01(+0.06%) |
Jul 05, 2006 | 9.648 | 9.829 | 9.528 | 9.775 | 501,318 | +0.05(+0.50%) |
Jul 03, 2006 | 9.769 | 9.793 | 9.618 | 9.727 | 411,767 | -0.07(-0.68%) |
Jun 30, 2006 | 9.528 | 9.793 | 9.371 | 9.793 | 1,785,211 | +0.35(+3.70%) |
Jun 29, 2006 | 9.226 | 9.576 | 9.142 | 9.443 | 488,051 | +0.33(+3.57%) |
Jun 28, 2006 | 9.027 | 9.118 | 8.961 | 9.118 | 201,655 | +0.08(+0.93%) |
Jun 27, 2006 | 9.063 | 9.238 | 8.985 | 9.033 | 225,203 | -0.01(-0.13%) |
Jun 26, 2006 | 9.111 | 9.111 | 8.888 | 9.045 | 283,411 | +0.19(+2.18%) |
Jun 23, 2006 | 8.792 | 8.882 | 8.683 | 8.852 | 139,135 | +0.01(+0.07%) |
Jun 22, 2006 | 8.864 | 8.943 | 8.774 | 8.846 | 318,568 | -0.05(-0.54%) |
Jun 21, 2006 | 8.900 | 9.081 | 8.870 | 8.894 | 214,092 | -0.03(-0.34%) |
Jun 20, 2006 | 8.834 | 9.027 | 8.750 | 8.925 | 252,068 | +0.08(+0.96%) |
Jun 19, 2006 | 9.075 | 9.075 | 8.683 | 8.840 | 314,754 | -0.22(-2.46%) |
Jun 16, 2006 | 9.093 | 9.184 | 9.003 | 9.063 | 1,343,261 | -0.02(-0.27%) |
Jun 15, 2006 | 8.979 | 9.130 | 8.919 | 9.087 | 154,889 | +0.15(+1.69%) |
Jun 14, 2006 | 8.894 | 9.063 | 8.864 | 8.937 | 212,600 | -0.10(-1.13%) |
Jun 13, 2006 | 9.148 | 9.256 | 8.985 | 9.039 | 244,937 | -0.16(-1.77%) |
Jun 12, 2006 | 9.226 | 9.262 | 9.045 | 9.202 | 321,885 | -0.01(-0.13%) |
Jun 09, 2006 | 9.316 | 9.377 | 9.124 | 9.214 | 153,728 | -0.07(-0.71%) |
Jun 08, 2006 | 9.142 | 9.323 | 8.985 | 9.280 | 232,832 | +0.08(+0.85%) |
Jun 07, 2006 | 9.341 | 9.564 | 9.196 | 9.202 | 286,894 | -0.13(-1.42%) |
Jun 06, 2006 | 9.353 | 9.419 | 9.178 | 9.335 | 231,339 | -0.01(-0.13%) |
Jun 05, 2006 | 9.413 | 9.690 | 9.323 | 9.347 | 370,972 | -0.06(-0.64%) |
Jun 02, 2006 | 9.365 | 9.443 | 9.310 | 9.407 | 487,056 | +0.12(+1.30%) |
Jun 01, 2006 | 9.196 | 9.341 | 9.166 | 9.286 | 408,782 | +0.13(+1.38%) |
May 31, 2006 | 8.991 | 9.160 | 8.906 | 9.160 | 385,068 | +0.23(+2.57%) |
May 30, 2006 | 9.015 | 9.051 | 8.876 | 8.931 | 403,476 | -0.11(-1.27%) |
May 26, 2006 | 9.105 | 9.190 | 8.961 | 9.045 | 448,417 | -0.03(-0.33%) |
May 25, 2006 | 9.015 | 9.105 | 8.846 | 9.075 | 416,411 | +0.16(+1.83%) |
May 24, 2006 | 8.894 | 9.105 | 8.792 | 8.912 | 393,194 | -0.04(-0.40%) |
May 23, 2006 | 9.015 | 9.111 | 8.900 | 8.949 | 208,288 | +0.02(+0.20%) |
May 22, 2006 | 8.985 | 9.075 | 8.828 | 8.931 | 267,823 | -0.05(-0.54%) |
May 19, 2006 | 8.991 | 9.166 | 8.864 | 8.979 | 457,538 | -0.01(-0.07%) |
May 18, 2006 | 9.196 | 9.232 | 8.931 | 8.985 | 528,349 | -0.06(-0.67%) |
May 17, 2006 | 9.202 | 9.202 | 8.931 | 9.045 | 418,732 | -0.16(-1.70%) |
May 16, 2006 | 9.142 | 9.238 | 9.136 | 9.202 | 198,670 | +0.02(+0.26%) |
May 15, 2006 | 8.912 | 9.232 | 8.855 | 9.178 | 334,157 | +0.21(+2.28%) |
May 12, 2006 | 9.105 | 9.105 | 8.713 | 8.973 | 306,296 | -0.13(-1.46%) |
May 11, 2006 | 9.329 | 9.347 | 8.949 | 9.105 | 347,423 | -0.19(-2.01%) |
May 10, 2006 | 9.190 | 9.353 | 9.045 | 9.292 | 223,047 | +0.10(+1.05%) |
May 09, 2006 | 9.353 | 9.365 | 8.943 | 9.196 | 372,630 | -0.15(-1.61%) |
May 08, 2006 | 9.437 | 9.437 | 9.190 | 9.347 | 733,984 | -0.23(-2.39%) |
May 05, 2006 | 9.395 | 9.690 | 9.292 | 9.576 | 183,413 | +0.27(+2.85%) |
May 04, 2006 | 9.413 | 9.461 | 9.232 | 9.310 | 95,852 | -0.06(-0.64%) |
May 03, 2006 | 9.335 | 9.473 | 9.262 | 9.371 | 212,434 | -0.02(-0.26%) |
May 02, 2006 | 9.298 | 9.395 | 9.172 | 9.395 | 174,789 | +0.13(+1.43%) |
May 01, 2006 | 9.558 | 9.630 | 9.250 | 9.262 | 376,279 | -0.22(-2.29%) |
Apr 28, 2006 | 9.552 | 9.781 | 9.383 | 9.479 | 138,803 | -0.11(-1.13%) |
Apr 27, 2006 | 9.648 | 9.793 | 9.455 | 9.588 | 244,440 | -0.14(-1.43%) |
Apr 26, 2006 | 9.594 | 9.739 | 9.570 | 9.727 | 261,853 | +0.19(+2.02%) |
Apr 25, 2006 | 9.612 | 9.612 | 9.449 | 9.534 | 165,668 | -0.05(-0.57%) |
Apr 24, 2006 | 9.522 | 9.612 | 9.347 | 9.588 | 244,772 | +0.08(+0.89%) |
Apr 21, 2006 | 9.739 | 9.739 | 9.347 | 9.503 | 515,746 | -0.14(-1.50%) |
Apr 20, 2006 | 9.594 | 9.648 | 9.588 | 9.648 | 203,479 | +0.01(+0.06%) |
Apr 19, 2006 | 9.540 | 9.666 | 9.497 | 9.642 | 805,459 | +0.08(+0.82%) |
Apr 18, 2006 | 9.431 | 9.606 | 9.419 | 9.564 | 895,342 | +0.14(+1.47%) |
Apr 17, 2006 | 9.491 | 9.503 | 9.347 | 9.425 | 252,068 | -0.08(-0.89%) |
Apr 13, 2006 | 9.546 | 9.612 | 9.467 | 9.509 | 183,081 | -0.04(-0.38%) |
Apr 12, 2006 | 9.666 | 9.769 | 9.497 | 9.546 | 208,620 | -0.16(-1.62%) |
Apr 11, 2006 | 9.835 | 9.871 | 9.629 | 9.702 | 227,856 | -0.13(-1.35%) |
Apr 10, 2006 | 9.932 | 9.932 | 9.672 | 9.835 | 155,884 | -0.10(-1.03%) |
Apr 07, 2006 | 10.15 | 10.16 | 9.877 | 9.938 | 186,398 | -0.16(-1.61%) |
Apr 06, 2006 | 10.18 | 10.21 | 10.06 | 10.10 | 491,202 | -0.10(-0.95%) |
Apr 05, 2006 | 10.19 | 10.25 | 10.09 | 10.20 | 234,822 | +0.07(+0.65%) |
Apr 04, 2006 | 10.21 | 10.28 | 10.08 | 10.13 | 388,716 | -0.66(-6.15%) |
Apr 03, 2006 | 10.37 | 10.79 | 10.09 | 10.79 | 284,738 | +0.43(+4.13%) |
Mar 31, 2006 | 10.27 | 10.37 | 9.998 | 10.37 | 481,086 | +0.13(+1.30%) |
Mar 30, 2006 | 10.38 | 10.38 | 10.06 | 10.23 | 130,014 | -0.14(-1.34%) |
Mar 29, 2006 | 10.09 | 10.37 | 10.07 | 10.37 | 249,747 | +0.27(+2.69%) |
Mar 28, 2006 | 10.08 | 10.12 | 9.980 | 10.10 | 437,969 | +0.04(+0.42%) |
Mar 27, 2006 | 10.12 | 10.19 | 9.968 | 10.06 | 495,514 | -0.06(-0.60%) |
Mar 24, 2006 | 10.35 | 10.35 | 9.956 | 10.12 | 545,928 | -0.22(-2.10%) |
Mar 23, 2006 | 10.26 | 10.34 | 10.15 | 10.34 | 935,142 | +0.08(+0.76%) |
Mar 22, 2006 | 9.950 | 10.28 | 9.877 | 10.26 | 434,984 | +0.21(+2.04%) |
Mar 21, 2006 | 10.05 | 10.17 | 9.889 | 10.05 | 332,498 | +0.01(+0.12%) |
Mar 20, 2006 | 10.17 | 10.17 | 9.901 | 10.04 | 437,472 | -0.14(-1.42%) |
Mar 17, 2006 | 10.09 | 10.25 | 9.974 | 10.18 | 1,504,619 | +0.14(+1.44%) |
Mar 16, 2006 | 9.757 | 10.09 | 9.757 | 10.04 | 637,800 | +0.34(+3.48%) |
Mar 15, 2006 | 9.461 | 9.787 | 9.389 | 9.702 | 538,631 | +0.21(+2.22%) |
Mar 14, 2006 | 9.413 | 9.509 | 9.196 | 9.491 | 314,091 | +0.03(+0.32%) |
Mar 13, 2006 | 9.618 | 9.678 | 9.371 | 9.461 | 381,420 | -0.08(-0.88%) |
Mar 10, 2006 | 9.431 | 9.546 | 9.347 | 9.546 | 493,855 | +0.16(+1.74%) |
Mar 09, 2006 | 9.220 | 9.407 | 9.136 | 9.383 | 268,652 | +0.13(+1.37%) |
Mar 08, 2006 | 9.178 | 9.268 | 9.021 | 9.256 | 236,812 | +0.08(+0.85%) |
Mar 07, 2006 | 9.154 | 9.268 | 9.105 | 9.178 | 544,269 | +0.04(+0.40%) |
Mar 06, 2006 | 9.069 | 9.160 | 8.937 | 9.142 | 265,833 | +0.07(+0.80%) |
Mar 03, 2006 | 9.166 | 9.172 | 8.985 | 9.069 | 298,668 | -0.14(-1.57%) |
Mar 02, 2006 | 9.274 | 9.310 | 9.069 | 9.214 | 196,845 | -0.08(-0.91%) |
Mar 01, 2006 | 9.081 | 9.552 | 9.081 | 9.298 | 621,714 | +0.25(+2.80%) |
Feb 28, 2006 | 9.160 | 9.196 | 8.937 | 9.045 | 423,542 | -0.11(-1.25%) |
Feb 27, 2006 | 8.931 | 9.190 | 8.816 | 9.160 | 525,862 | +0.27(+2.98%) |
Feb 24, 2006 | 8.906 | 8.919 | 8.816 | 8.894 | 166,829 | +0.01(+0.14%) |
Feb 23, 2006 | 9.021 | 9.045 | 8.870 | 8.882 | 245,103 | -0.14(-1.54%) |
Feb 22, 2006 | 8.955 | 9.075 | 8.906 | 9.021 | 287,557 | +0.02(+0.27%) |
Feb 21, 2006 | 9.166 | 9.166 | 8.925 | 8.997 | 292,698 | -0.11(-1.19%) |
Feb 17, 2006 | 9.057 | 9.148 | 9.021 | 9.105 | 688,048 | +0.08(+0.94%) |
Feb 16, 2006 | 9.099 | 9.105 | 8.985 | 9.021 | 235,817 | -0.07(-0.73%) |
Feb 15, 2006 | 9.039 | 9.148 | 9.015 | 9.087 | 329,513 | +0.04(+0.47%) |
Feb 14, 2006 | 9.075 | 9.075 | 8.973 | 9.045 | 304,638 | +0.03(+0.33%) |
Feb 13, 2006 | 9.105 | 9.118 | 8.876 | 9.015 | 403,144 | +0.14(+1.56%) |
Feb 10, 2006 | 8.858 | 8.973 | 8.665 | 8.876 | 228,354 | -0.02(-0.27%) |
Feb 09, 2006 | 9.069 | 9.148 | 8.822 | 8.900 | 246,927 | -0.17(-1.86%) |
Feb 08, 2006 | 8.967 | 9.111 | 8.768 | 9.069 | 509,112 | +0.10(+1.08%) |
Feb 07, 2006 | 8.834 | 8.973 | 8.780 | 8.973 | 341,287 | +0.11(+1.29%) |
Feb 06, 2006 | 8.720 | 8.876 | 8.683 | 8.858 | 216,911 | +0.12(+1.38%) |
Feb 03, 2006 | 8.955 | 8.955 | 8.593 | 8.738 | 236,977 | -0.24(-2.62%) |
Feb 02, 2006 | 9.136 | 9.136 | 8.882 | 8.973 | 353,891 | -0.19(-2.11%) |
Feb 01, 2006 | 9.256 | 9.274 | 9.118 | 9.166 | 347,589 | -0.09(-0.98%) |
Jan 31, 2006 | 9.316 | 9.316 | 9.111 | 9.256 | 242,616 | -0.06(-0.65%) |
Jan 30, 2006 | 9.407 | 9.407 | 9.280 | 9.316 | 120,064 | -0.10(-1.02%) |
Jan 27, 2006 | 9.286 | 9.528 | 9.286 | 9.413 | 217,243 | +0.13(+1.36%) |
Jan 26, 2006 | 9.045 | 9.286 | 9.027 | 9.286 | 376,942 | +0.26(+2.87%) |
Jan 25, 2006 | 9.033 | 9.057 | 8.967 | 9.027 | 158,538 | -0.01(-0.07%) |
Jan 24, 2006 | 9.045 | 9.178 | 8.997 | 9.033 | 225,037 | -0.01(-0.07%) |
Jan 23, 2006 | 8.979 | 9.045 | 8.906 | 9.039 | 95,189 | +0.11(+1.28%) |
Jan 20, 2006 | 9.063 | 9.063 | 8.840 | 8.925 | 263,843 | -0.13(-1.40%) |
Jan 19, 2006 | 8.979 | 9.051 | 8.925 | 9.051 | 176,116 | +0.09(+1.01%) |
Jan 18, 2006 | 8.985 | 9.027 | 8.925 | 8.961 | 154,392 | -0.01(-0.13%) |
Jan 17, 2006 | 8.985 | 9.003 | 8.846 | 8.973 | 211,273 | -0.08(-0.87%) |
Jan 13, 2006 | 9.214 | 9.226 | 9.039 | 9.051 | 361,022 | -0.17(-1.90%) |
Jan 12, 2006 | 9.226 | 9.353 | 9.190 | 9.226 | 501,981 | -0.06(-0.65%) |
Jan 11, 2006 | 9.244 | 9.286 | 9.166 | 9.286 | 324,041 | +0.04(+0.46%) |
Jan 10, 2006 | 9.148 | 9.244 | 9.069 | 9.244 | 400,988 | +0.05(+0.59%) |
Jan 09, 2006 | 9.202 | 9.238 | 9.051 | 9.190 | 326,860 | -0.03(-0.33%) |
Jan 06, 2006 | 9.178 | 9.226 | 9.118 | 9.220 | 735,145 | +0.06(+0.66%) |
Jan 05, 2006 | 9.274 | 9.274 | 9.057 | 9.160 | 403,476 | -0.10(-1.04%) |
Jan 04, 2006 | 9.244 | 9.256 | 9.111 | 9.256 | 716,240 | +0.05(+0.52%) |
Jan 03, 2006 | 9.371 | 9.377 | 9.003 | 9.208 | 746,422 | -0.08(-0.84%) |
Dec 30, 2005 | 9.045 | 9.371 | 8.985 | 9.286 | 1,323,527 | +0.19(+2.05%) |
Dec 29, 2005 | 9.045 | 9.220 | 8.991 | 9.099 | 336,147 | -0.01(-0.07%) |
Dec 28, 2005 | 9.154 | 9.160 | 8.943 | 9.105 | 181,589 | -0.08(-0.85%) |
Dec 27, 2005 | 9.166 | 9.286 | 9.045 | 9.184 | 403,973 | +0.05(+0.53%) |
Dec 23, 2005 | 9.190 | 9.190 | 9.069 | 9.136 | 189,714 | -0.03(-0.33%) |
Dec 22, 2005 | 9.154 | 9.166 | 8.912 | 9.166 | 345,433 | +0.00(+0.00%) |
Dec 21, 2005 | 8.912 | 9.166 | 8.840 | 9.166 | 474,950 | +0.26(+2.91%) |
Dec 20, 2005 | 8.919 | 8.991 | 8.858 | 8.906 | 331,006 | -0.02(-0.20%) |
Dec 19, 2005 | 8.955 | 8.955 | 8.864 | 8.925 | 353,725 | -0.04(-0.47%) |
Dec 16, 2005 | 8.925 | 8.967 | 8.864 | 8.967 | 600,653 | +0.04(+0.47%) |
Dec 15, 2005 | 8.985 | 9.063 | 8.870 | 8.925 | 346,926 | -0.06(-0.67%) |
Dec 14, 2005 | 9.015 | 9.124 | 8.840 | 8.985 | 423,376 | -0.03(-0.33%) |
Dec 13, 2005 | 9.057 | 9.069 | 8.804 | 9.015 | 588,713 | -0.21(-2.22%) |
Dec 12, 2005 | 9.142 | 9.220 | 9.063 | 9.220 | 672,957 | +0.08(+0.92%) |
Dec 09, 2005 | 9.069 | 9.160 | 8.985 | 9.136 | 587,884 | +0.07(+0.80%) |
Dec 08, 2005 | 8.955 | 9.130 | 8.798 | 9.063 | 870,466 | +0.08(+0.94%) |
Dec 07, 2005 | 8.985 | 9.105 | 8.906 | 8.979 | 1,098,655 | -0.08(-0.87%) |
Dec 06, 2005 | 8.931 | 9.111 | 8.828 | 9.057 | 4,766,257 | +0.27(+3.09%) |
Dec 05, 2005 | 8.912 | 8.985 | 8.720 | 8.786 | 977,927 | -0.13(-1.42%) |
Dec 02, 2005 | 9.075 | 9.075 | 8.744 | 8.912 | 465,000 | -0.16(-1.79%) |
Dec 01, 2005 | 9.244 | 9.286 | 9.009 | 9.075 | 389,711 | -0.11(-1.25%) |
Nov 30, 2005 | 9.015 | 9.190 | 8.949 | 9.190 | 789,207 | +0.07(+0.79%) |
Nov 29, 2005 | 8.780 | 9.130 | 8.738 | 9.118 | 306,462 | +0.38(+4.35%) |
Nov 28, 2005 | 8.979 | 8.979 | 8.599 | 8.738 | 403,310 | -0.35(-3.85%) |
Nov 25, 2005 | 9.069 | 9.087 | 8.985 | 9.087 | 24,875 | +0.02(+0.20%) |
Nov 23, 2005 | 8.991 | 9.069 | 8.906 | 9.069 | 183,910 | +0.08(+0.94%) |
Nov 22, 2005 | 8.756 | 9.118 | 8.726 | 8.985 | 235,319 | +0.23(+2.62%) |
Nov 21, 2005 | 8.701 | 8.756 | 8.557 | 8.756 | 108,787 | +0.06(+0.69%) |
Nov 18, 2005 | 8.641 | 8.744 | 8.629 | 8.695 | 135,984 | +0.17(+1.98%) |
Nov 17, 2005 | 8.364 | 8.575 | 8.340 | 8.527 | 202,981 | +0.20(+2.39%) |
Nov 16, 2005 | 8.460 | 8.460 | 8.195 | 8.328 | 193,860 | -0.12(-1.43%) |
Nov 15, 2005 | 8.466 | 8.527 | 8.382 | 8.448 | 93,530 | -0.02(-0.28%) |
Nov 14, 2005 | 8.593 | 8.744 | 8.418 | 8.472 | 104,807 | -0.04(-0.43%) |
Nov 11, 2005 | 8.460 | 8.527 | 8.316 | 8.508 | 96,515 | +0.04(+0.43%) |
Nov 10, 2005 | 8.273 | 8.533 | 8.171 | 8.472 | 154,392 | +0.20(+2.41%) |
Nov 09, 2005 | 7.954 | 8.388 | 7.869 | 8.273 | 226,198 | +0.35(+4.41%) |
Nov 08, 2005 | 8.135 | 8.135 | 7.839 | 7.924 | 304,140 | -0.21(-2.59%) |
Nov 07, 2005 | 8.442 | 8.466 | 8.110 | 8.135 | 179,267 | -0.25(-2.95%) |
Nov 04, 2005 | 8.454 | 8.454 | 8.273 | 8.382 | 166,663 | -0.07(-0.86%) |
Nov 03, 2005 | 8.653 | 8.695 | 8.382 | 8.454 | 139,301 | -0.14(-1.61%) |
Nov 02, 2005 | 8.647 | 8.738 | 8.490 | 8.593 | 170,975 | -0.04(-0.49%) |
Nov 01, 2005 | 8.768 | 8.822 | 8.593 | 8.635 | 135,818 | -0.17(-1.92%) |
Oct 31, 2005 | 8.774 | 8.870 | 8.659 | 8.804 | 229,017 | +0.04(+0.41%) |
Oct 28, 2005 | 8.466 | 8.834 | 8.466 | 8.768 | 247,425 | +0.36(+4.30%) |
Oct 27, 2005 | 8.352 | 8.472 | 8.291 | 8.406 | 93,530 | +0.02(+0.29%) |
Oct 26, 2005 | 8.460 | 8.593 | 8.219 | 8.382 | 192,368 | -0.08(-0.93%) |
Oct 25, 2005 | 8.713 | 8.713 | 8.291 | 8.460 | 187,559 | -0.19(-2.23%) |
Oct 24, 2005 | 8.412 | 8.677 | 8.412 | 8.653 | 87,726 | +0.27(+3.24%) |
Oct 21, 2005 | 8.340 | 8.563 | 8.322 | 8.382 | 129,019 | +0.04(+0.51%) |
Oct 20, 2005 | 8.605 | 8.617 | 8.291 | 8.340 | 103,480 | -0.27(-3.08%) |
Oct 19, 2005 | 8.665 | 8.774 | 8.418 | 8.605 | 264,838 | -0.05(-0.63%) |
Oct 18, 2005 | 8.810 | 8.949 | 8.659 | 8.659 | 497,006 | -0.14(-1.64%) |
Oct 17, 2005 | 9.347 | 9.353 | 8.623 | 8.804 | 329,679 | +0.17(+2.03%) |
Oct 14, 2005 | 8.382 | 8.647 | 8.261 | 8.629 | 126,697 | +0.30(+3.55%) |
Oct 13, 2005 | 8.382 | 8.382 | 8.207 | 8.334 | 354,554 | -0.05(-0.65%) |
Oct 12, 2005 | 8.605 | 8.605 | 8.002 | 8.388 | 609,774 | -0.25(-2.93%) |
Oct 11, 2005 | 9.003 | 9.003 | 8.623 | 8.641 | 177,277 | -0.36(-4.02%) |
Oct 10, 2005 | 9.588 | 9.588 | 8.955 | 9.003 | 142,617 | -0.01(-0.13%) |
Oct 07, 2005 | 9.087 | 9.118 | 9.009 | 9.015 | 149,085 | -0.02(-0.20%) |
Oct 06, 2005 | 9.015 | 9.045 | 8.864 | 9.033 | 196,016 | +0.01(+0.13%) |
Oct 05, 2005 | 9.142 | 9.178 | 8.955 | 9.021 | 152,236 | -0.11(-1.25%) |
Oct 04, 2005 | 9.184 | 9.347 | 9.105 | 9.136 | 151,738 | -0.03(-0.33%) |
Oct 03, 2005 | 9.286 | 9.329 | 9.154 | 9.166 | 209,615 | -0.11(-1.17%) |
Sep 30, 2005 | 9.136 | 9.407 | 9.045 | 9.274 | 840,284 | +0.14(+1.52%) |
Sep 29, 2005 | 9.003 | 9.136 | 8.906 | 9.136 | 83,249 | +0.19(+2.16%) |
Sep 28, 2005 | 9.105 | 9.166 | 8.925 | 8.943 | 148,256 | -0.13(-1.46%) |
Sep 27, 2005 | 9.178 | 9.226 | 9.045 | 9.075 | 91,706 | -0.16(-1.70%) |
Sep 26, 2005 | 9.238 | 9.377 | 9.118 | 9.232 | 91,872 | +0.05(+0.59%) |
Sep 23, 2005 | 9.178 | 9.226 | 8.970 | 9.178 | 68,821 | +0.11(+1.26%) |
Sep 22, 2005 | 9.021 | 9.166 | 8.925 | 9.063 | 92,867 | +0.05(+0.54%) |
Sep 21, 2005 | 9.045 | 9.136 | 8.912 | 9.015 | 123,381 | -0.10(-1.12%) |
Sep 20, 2005 | 9.045 | 9.160 | 9.027 | 9.118 | 206,298 | +0.08(+0.87%) |
Sep 19, 2005 | 9.335 | 9.335 | 9.003 | 9.039 | 217,077 | -0.30(-3.17%) |
Sep 16, 2005 | 9.244 | 9.365 | 9.051 | 9.335 | 365,665 | +0.14(+1.51%) |
Sep 15, 2005 | 9.166 | 9.208 | 9.130 | 9.196 | 140,959 | +0.04(+0.39%) |
Sep 14, 2005 | 9.286 | 9.377 | 9.081 | 9.160 | 287,225 | -0.11(-1.17%) |
Sep 13, 2005 | 9.365 | 9.377 | 9.190 | 9.268 | 179,267 | -0.23(-2.41%) |
Sep 12, 2005 | 9.618 | 9.648 | 9.136 | 9.497 | 509,112 | -0.11(-1.19%) |
Sep 09, 2005 | 9.395 | 9.636 | 9.395 | 9.612 | 213,926 | +0.24(+2.51%) |
Sep 08, 2005 | 9.371 | 9.630 | 9.226 | 9.377 | 322,216 | -0.02(-0.19%) |
Sep 07, 2005 | 9.377 | 9.467 | 9.298 | 9.395 | 400,491 | -0.11(-1.14%) |
Sep 06, 2005 | 9.033 | 9.503 | 9.033 | 9.503 | 99,003 | +0.49(+5.49%) |
Sep 02, 2005 | 9.033 | 9.075 | 8.925 | 9.009 | 110,445 | -0.03(-0.33%) |
Sep 01, 2005 | 9.003 | 9.069 | 8.792 | 9.039 | 174,955 | +0.04(+0.47%) |
Aug 31, 2005 | 9.045 | 9.166 | 8.985 | 8.997 | 1,681,067 | -0.04(-0.47%) |
Aug 30, 2005 | 9.087 | 9.118 | 9.009 | 9.039 | 824,198 | -0.05(-0.53%) |
Aug 29, 2005 | 8.967 | 9.087 | 8.912 | 9.087 | 263,013 | +0.09(+1.01%) |
Aug 26, 2005 | 9.124 | 9.124 | 8.985 | 8.997 | 387,224 | -0.11(-1.26%) |
Aug 25, 2005 | 9.033 | 9.226 | 9.015 | 9.111 | 126,200 | +0.10(+1.07%) |
Aug 24, 2005 | 8.925 | 9.105 | 8.925 | 9.015 | 251,073 | +0.09(+1.01%) |
Aug 23, 2005 | 8.925 | 8.991 | 8.840 | 8.925 | 322,216 | +0.00(+0.00%) |
Aug 22, 2005 | 8.991 | 9.009 | 8.870 | 8.925 | 221,389 | -0.06(-0.67%) |
Aug 19, 2005 | 9.063 | 9.075 | 8.870 | 8.985 | 173,629 | -0.08(-0.86%) |
Aug 18, 2005 | 8.985 | 9.105 | 8.949 | 9.063 | 186,895 | +0.08(+0.87%) |
Aug 17, 2005 | 9.184 | 9.184 | 8.768 | 8.985 | 259,199 | -0.23(-2.49%) |
Aug 16, 2005 | 9.033 | 9.274 | 8.997 | 9.214 | 1,872,938 | +0.18(+2.00%) |
Aug 15, 2005 | 8.955 | 9.033 | 8.804 | 9.033 | 181,091 | +0.11(+1.22%) |
Aug 12, 2005 | 9.196 | 9.262 | 8.894 | 8.925 | 204,308 | -0.27(-2.95%) |
Aug 11, 2005 | 9.389 | 9.389 | 9.051 | 9.196 | 165,005 | -0.10(-1.04%) |
Aug 10, 2005 | 8.925 | 9.316 | 8.925 | 9.292 | 169,483 | +0.43(+4.83%) |
Aug 09, 2005 | 8.925 | 8.955 | 8.756 | 8.864 | 100,661 | -0.05(-0.54%) |
Aug 08, 2005 | 9.057 | 9.105 | 8.774 | 8.912 | 273,959 | -0.12(-1.34%) |
Aug 05, 2005 | 9.479 | 9.479 | 8.852 | 9.033 | 239,133 | -0.44(-4.65%) |
Aug 04, 2005 | 9.739 | 9.781 | 9.437 | 9.473 | 98,505 | -0.29(-2.96%) |
Aug 03, 2005 | 9.763 | 9.769 | 9.678 | 9.763 | 83,580 | -0.01(-0.06%) |
Aug 02, 2005 | 9.769 | 9.769 | 9.648 | 9.769 | 318,568 | +0.00(+0.00%) |