Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.831 | 8.831 | 8.753 | 8.797 | 7,395 | -0.05(-0.54%) |
Apr 27, 2006 | 8.683 | 8.898 | 8.683 | 8.845 | 8,745 | +0.01(+0.16%) |
Apr 26, 2006 | 8.579 | 8.903 | 8.579 | 8.831 | 2,037 | +0.17(+1.94%) |
Apr 25, 2006 | 8.663 | 8.736 | 8.663 | 8.663 | 2,798 | -0.02(-0.26%) |
Apr 24, 2006 | 8.797 | 8.940 | 8.683 | 8.686 | 1,073 | -0.00(-0.03%) |
Apr 21, 2006 | 8.479 | 8.691 | 8.476 | 8.688 | 3,626 | +0.03(+0.32%) |
Apr 20, 2006 | 8.716 | 8.716 | 8.570 | 8.660 | 6,197 | +0.05(+0.62%) |
Apr 19, 2006 | 8.560 | 8.649 | 8.560 | 8.607 | 32,751 | -0.02(-0.23%) |
Apr 18, 2006 | 8.540 | 8.627 | 8.482 | 8.627 | 3,807 | -0.03(-0.32%) |
Apr 17, 2006 | 8.596 | 8.666 | 8.596 | 8.655 | 3,816 | -0.05(-0.58%) |
Apr 13, 2006 | 8.747 | 8.747 | 8.705 | 8.705 | 3,339 | -0.04(-0.48%) |
Apr 12, 2006 | 8.690 | 8.825 | 8.690 | 8.747 | 3,494 | -0.06(-0.63%) |
Apr 11, 2006 | 8.713 | 8.803 | 8.713 | 8.803 | 1,281 | +0.11(+1.29%) |
Apr 10, 2006 | 8.702 | 8.702 | 8.691 | 8.691 | 954 | -0.11(-1.24%) |
Apr 07, 2006 | 8.800 | 8.800 | 8.800 | 8.800 | 477 | -0.07(-0.76%) |
Apr 06, 2006 | 9.095 | 9.095 | 8.867 | 8.867 | 1,073 | +0.02(+0.19%) |
Apr 05, 2006 | 8.803 | 9.203 | 8.663 | 8.850 | 7,400 | -0.36(-3.91%) |
Apr 04, 2006 | 9.054 | 9.334 | 8.772 | 9.211 | 6,056 | -0.12(-1.32%) |
Apr 03, 2006 | 9.222 | 9.334 | 9.222 | 9.334 | 4,592 | +0.00(+0.00%) |
Mar 31, 2006 | 9.289 | 9.359 | 9.260 | 9.334 | 5,975 | +0.04(+0.45%) |
Mar 30, 2006 | 9.180 | 9.292 | 9.180 | 9.292 | 2,027 | +0.03(+0.33%) |
Mar 29, 2006 | 8.943 | 9.284 | 8.909 | 9.261 | 19,621 | +0.32(+3.56%) |
Mar 28, 2006 | 8.646 | 8.943 | 8.646 | 8.943 | 7,080 | +0.35(+4.06%) |
Mar 27, 2006 | 8.722 | 8.722 | 8.468 | 8.593 | 4,265 | -0.06(-0.74%) |
Mar 24, 2006 | 8.431 | 8.658 | 8.431 | 8.658 | 4,959 | +0.03(+0.32%) |
Mar 23, 2006 | 8.387 | 8.630 | 8.359 | 8.630 | 10,735 | +0.19(+2.29%) |
Mar 22, 2006 | 8.350 | 8.437 | 8.289 | 8.437 | 8,588 | +0.00(+0.00%) |
Mar 21, 2006 | 8.437 | 8.437 | 8.291 | 8.437 | 9,625 | +0.04(+0.43%) |
Mar 20, 2006 | 8.409 | 8.412 | 8.286 | 8.400 | 7,240 | +0.10(+1.19%) |
Mar 17, 2006 | 8.398 | 8.454 | 8.258 | 8.302 | 5,057 | -0.05(-0.62%) |
Mar 16, 2006 | 8.247 | 8.353 | 8.247 | 8.353 | 2,879 | +0.08(+0.97%) |
Mar 15, 2006 | 8.314 | 8.356 | 8.258 | 8.273 | 1,824 | -0.00(-0.02%) |
Mar 14, 2006 | 8.275 | 8.275 | 8.244 | 8.275 | 2,624 | -0.00(-0.03%) |
Mar 13, 2006 | 8.219 | 8.346 | 8.216 | 8.278 | 2,187 | -0.04(-0.44%) |
Mar 10, 2006 | 8.216 | 8.353 | 8.216 | 8.314 | 5,603 | +0.07(+0.88%) |
Mar 09, 2006 | 8.247 | 8.384 | 8.238 | 8.241 | 4,942 | -0.00(-0.05%) |
Mar 08, 2006 | 8.194 | 8.347 | 8.185 | 8.246 | 6,326 | -0.07(-0.82%) |
Mar 07, 2006 | 8.314 | 8.314 | 8.314 | 8.314 | 4,539 | +0.00(+0.00%) |
Mar 06, 2006 | 8.314 | 8.314 | 8.174 | 8.314 | 1,669 | +0.06(+0.68%) |
Mar 03, 2006 | 8.314 | 8.314 | 8.224 | 8.258 | 11,038 | +0.04(+0.51%) |
Mar 02, 2006 | 8.177 | 8.272 | 8.177 | 8.216 | 1,543 | -0.06(-0.71%) |
Mar 01, 2006 | 8.314 | 8.314 | 8.174 | 8.275 | 4,730 | +0.04(+0.51%) |
Feb 28, 2006 | 8.283 | 8.339 | 8.174 | 8.233 | 7,182 | -0.05(-0.61%) |
Feb 27, 2006 | 8.302 | 8.321 | 8.152 | 8.283 | 5,482 | +0.00(+0.00%) |
Feb 24, 2006 | 8.342 | 8.342 | 8.146 | 8.283 | 10,343 | -0.03(-0.37%) |
Feb 23, 2006 | 8.132 | 8.314 | 8.132 | 8.314 | 5,095 | -0.01(-0.17%) |
Feb 22, 2006 | 8.301 | 8.328 | 8.244 | 8.328 | 7,910 | +0.09(+1.09%) |
Feb 21, 2006 | 8.210 | 8.286 | 8.149 | 8.238 | 5,629 | -0.08(-1.01%) |
Feb 17, 2006 | 8.244 | 8.322 | 8.174 | 8.322 | 5,493 | -0.01(-0.07%) |
Feb 16, 2006 | 8.261 | 8.342 | 8.261 | 8.328 | 1,431 | +0.02(+0.24%) |
Feb 15, 2006 | 8.244 | 8.342 | 8.244 | 8.308 | 3,101 | -0.01(-0.11%) |
Feb 14, 2006 | 8.155 | 8.318 | 8.155 | 8.318 | 834 | +0.07(+0.89%) |
Feb 13, 2006 | 8.107 | 8.347 | 8.107 | 8.244 | 10,179 | +0.03(+0.34%) |
Feb 10, 2006 | 8.174 | 8.216 | 8.174 | 8.216 | 1,283 | -0.11(-1.34%) |
Feb 09, 2006 | 8.356 | 8.356 | 8.129 | 8.328 | 4,294 | -0.03(-0.40%) |
Feb 08, 2006 | 8.291 | 8.361 | 8.230 | 8.361 | 6,240 | +0.05(+0.60%) |
Feb 07, 2006 | 8.160 | 8.312 | 8.160 | 8.312 | 6,202 | +0.00(+0.05%) |
Feb 06, 2006 | 8.107 | 8.350 | 8.107 | 8.308 | 3,518 | +0.17(+2.05%) |
Feb 03, 2006 | 8.324 | 8.356 | 8.141 | 8.141 | 2,352 | -0.08(-1.03%) |
Feb 02, 2006 | 8.261 | 8.261 | 8.188 | 8.226 | 1,636 | -0.12(-1.39%) |
Feb 01, 2006 | 8.384 | 8.389 | 8.255 | 8.342 | 6,426 | +0.03(+0.34%) |
Jan 31, 2006 | 8.188 | 8.349 | 8.188 | 8.314 | 3,306 | +0.04(+0.44%) |
Jan 30, 2006 | 8.194 | 8.311 | 8.194 | 8.278 | 5,350 | -0.04(-0.54%) |
Jan 27, 2006 | 8.104 | 8.361 | 8.104 | 8.322 | 4,959 | +0.05(+0.59%) |
Jan 26, 2006 | 8.272 | 8.273 | 8.203 | 8.273 | 1,669 | +0.03(+0.36%) |
Jan 25, 2006 | 8.244 | 8.244 | 8.244 | 8.244 | 1,016 | -0.03(-0.34%) |
Jan 24, 2006 | 8.300 | 8.328 | 8.272 | 8.272 | 6,212 | -0.03(-0.34%) |
Jan 23, 2006 | 8.389 | 8.389 | 8.300 | 8.300 | 5,369 | -0.04(-0.50%) |
Jan 20, 2006 | 8.342 | 8.342 | 8.342 | 8.342 | 548 | +0.01(+0.13%) |
Jan 19, 2006 | 8.255 | 8.331 | 8.244 | 8.331 | 7,156 | +0.01(+0.13%) |
Jan 18, 2006 | 8.163 | 8.319 | 8.163 | 8.319 | 4,930 | -0.04(-0.50%) |
Jan 17, 2006 | 8.325 | 8.361 | 8.150 | 8.361 | 4,759 | +0.18(+2.22%) |
Jan 13, 2006 | 8.244 | 8.244 | 8.141 | 8.180 | 1,524 | -0.06(-0.78%) |
Jan 12, 2006 | 8.269 | 8.272 | 8.244 | 8.244 | 2,147 | +0.00(+0.00%) |
Jan 11, 2006 | 8.138 | 8.247 | 8.138 | 8.244 | 8,943 | +0.00(+0.00%) |
Jan 10, 2006 | 8.158 | 8.244 | 8.158 | 8.244 | 954 | -0.00(-0.03%) |
Jan 09, 2006 | 8.124 | 8.272 | 8.124 | 8.247 | 4,449 | +0.00(+0.03%) |
Jan 06, 2006 | 8.373 | 8.384 | 8.132 | 8.244 | 6,307 | -0.01(-0.17%) |
Jan 05, 2006 | 8.160 | 8.278 | 8.118 | 8.258 | 11,541 | -0.02(-0.27%) |
Jan 04, 2006 | 8.250 | 8.281 | 8.216 | 8.280 | 4,506 | +0.04(+0.44%) |
Jan 03, 2006 | 8.373 | 8.373 | 8.174 | 8.244 | 3,101 | -0.03(-0.34%) |
Dec 30, 2005 | 8.290 | 8.314 | 8.193 | 8.272 | 5,820 | +0.09(+1.06%) |
Dec 29, 2005 | 8.373 | 8.373 | 8.185 | 8.185 | 715 | -0.13(-1.62%) |
Dec 28, 2005 | 8.219 | 8.337 | 8.216 | 8.320 | 5,248 | -0.05(-0.59%) |
Dec 27, 2005 | 8.216 | 8.373 | 8.113 | 8.370 | 9,780 | +0.10(+1.16%) |
Dec 23, 2005 | 8.171 | 8.314 | 8.171 | 8.274 | 2,488 | +0.17(+2.09%) |
Dec 22, 2005 | 8.110 | 8.171 | 7.981 | 8.104 | 4,420 | -0.10(-1.26%) |
Dec 21, 2005 | 8.199 | 8.208 | 7.992 | 8.208 | 13,146 | -0.05(-0.61%) |
Dec 20, 2005 | 8.132 | 8.258 | 8.104 | 8.258 | 10,157 | +0.04(+0.44%) |
Dec 19, 2005 | 8.222 | 8.272 | 8.222 | 8.222 | 1,498 | -0.09(-1.11%) |
Dec 16, 2005 | 8.272 | 8.314 | 8.272 | 8.314 | 813 | +0.10(+1.22%) |
Dec 15, 2005 | 8.294 | 8.398 | 8.213 | 8.213 | 4,410 | -0.17(-2.03%) |
Dec 14, 2005 | 8.378 | 8.384 | 8.336 | 8.384 | 3,015 | +0.03(+0.33%) |
Dec 13, 2005 | 8.294 | 8.384 | 8.294 | 8.356 | 7,132 | +0.06(+0.67%) |
Dec 12, 2005 | 8.342 | 8.342 | 8.300 | 8.300 | 2,314 | -0.04(-0.50%) |
Dec 09, 2005 | 8.384 | 8.384 | 8.294 | 8.342 | 3,101 | +0.00(+0.00%) |
Dec 08, 2005 | 8.297 | 8.384 | 8.297 | 8.342 | 2,647 | +0.01(+0.17%) |
Dec 07, 2005 | 8.339 | 8.339 | 8.244 | 8.328 | 2,278 | +0.01(+0.17%) |
Dec 06, 2005 | 8.328 | 8.328 | 8.314 | 8.314 | 6,452 | -0.08(-0.93%) |
Dec 05, 2005 | 8.328 | 8.448 | 8.328 | 8.392 | 3,816 | +0.04(+0.53%) |
Dec 02, 2005 | 8.384 | 8.384 | 8.342 | 8.348 | 6,164 | -0.04(-0.42%) |
Dec 01, 2005 | 8.314 | 8.448 | 8.314 | 8.384 | 3,041 | +0.07(+0.84%) |
Nov 30, 2005 | 8.318 | 8.324 | 8.233 | 8.314 | 3,490 | -0.07(-0.83%) |
Nov 29, 2005 | 8.155 | 8.384 | 8.155 | 8.384 | 9,308 | +0.06(+0.77%) |
Nov 28, 2005 | 8.219 | 8.319 | 8.118 | 8.319 | 11,720 | -0.06(-0.73%) |
Nov 25, 2005 | 8.342 | 8.381 | 8.342 | 8.381 | 1,192 | -0.00(-0.03%) |
Nov 23, 2005 | 8.353 | 8.384 | 8.104 | 8.384 | 6,452 | +0.09(+1.04%) |
Nov 22, 2005 | 8.384 | 8.384 | 8.216 | 8.297 | 7,547 | -0.11(-1.33%) |
Nov 21, 2005 | 8.384 | 8.494 | 8.342 | 8.409 | 10,293 | -0.03(-0.35%) |
Nov 18, 2005 | 8.244 | 8.438 | 8.224 | 8.438 | 14,320 | +0.05(+0.65%) |
Nov 17, 2005 | 8.426 | 8.426 | 8.342 | 8.384 | 5,331 | +0.00(+0.00%) |
Nov 16, 2005 | 8.216 | 8.454 | 8.216 | 8.384 | 3,137 | +0.16(+1.99%) |
Nov 15, 2005 | 8.233 | 8.496 | 8.220 | 8.220 | 11,753 | -0.12(-1.46%) |
Nov 14, 2005 | 8.305 | 8.426 | 8.305 | 8.342 | 18,719 | -0.11(-1.32%) |
Nov 11, 2005 | 8.384 | 8.523 | 8.384 | 8.454 | 6,729 | -0.00(-0.03%) |
Nov 10, 2005 | 8.409 | 8.641 | 8.409 | 8.456 | 2,624 | +0.06(+0.67%) |
Nov 09, 2005 | 8.691 | 8.716 | 8.319 | 8.400 | 18,917 | -0.21(-2.48%) |
Nov 08, 2005 | 8.614 | 8.614 | 8.614 | 8.614 | 2,803 | +0.10(+1.17%) |
Nov 07, 2005 | 8.683 | 8.719 | 8.515 | 8.515 | 7,259 | +0.32(+3.92%) |
Nov 04, 2005 | 8.057 | 8.407 | 8.057 | 8.194 | 4,294 | -0.15(-1.78%) |
Nov 03, 2005 | 8.451 | 8.451 | 8.264 | 8.342 | 3,540 | -0.01(-0.17%) |
Nov 02, 2005 | 8.317 | 8.551 | 8.252 | 8.356 | 12,758 | +0.13(+1.57%) |
Nov 01, 2005 | 8.278 | 8.278 | 8.227 | 8.227 | 954 | +0.13(+1.58%) |
Oct 31, 2005 | 8.300 | 8.300 | 8.043 | 8.099 | 2,552 | -0.03(-0.37%) |
Oct 28, 2005 | 8.255 | 8.255 | 8.093 | 8.129 | 3,232 | -0.06(-0.69%) |
Oct 27, 2005 | 8.209 | 8.209 | 8.182 | 8.185 | 1,550 | -0.02(-0.27%) |
Oct 26, 2005 | 8.294 | 8.317 | 8.207 | 8.207 | 2,566 | -0.06(-0.78%) |
Oct 25, 2005 | 8.104 | 8.272 | 8.104 | 8.272 | 3,220 | +0.14(+1.72%) |
Oct 24, 2005 | 8.090 | 8.132 | 8.043 | 8.132 | 8,537 | +0.04(+0.55%) |
Oct 21, 2005 | 7.858 | 8.185 | 7.858 | 8.087 | 10,164 | -0.05(-0.62%) |
Oct 20, 2005 | 8.308 | 8.314 | 8.118 | 8.138 | 6,746 | +0.01(+0.07%) |
Oct 19, 2005 | 8.297 | 8.353 | 8.132 | 8.132 | 6,436 | -0.11(-1.36%) |
Oct 18, 2005 | 8.321 | 8.321 | 8.143 | 8.244 | 2,175 | +0.00(+0.03%) |
Oct 17, 2005 | 8.255 | 8.275 | 8.203 | 8.241 | 1,646 | +0.12(+1.51%) |
Oct 14, 2005 | 8.118 | 8.303 | 8.118 | 8.118 | 3,053 | -0.11(-1.36%) |
Oct 13, 2005 | 8.216 | 8.237 | 8.118 | 8.230 | 4,730 | -0.01(-0.17%) |
Oct 12, 2005 | 8.373 | 8.375 | 8.244 | 8.244 | 3,971 | -0.13(-1.54%) |
Oct 11, 2005 | 8.373 | 8.373 | 8.373 | 8.373 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 8.473 | 8.473 | 8.373 | 8.373 | 1,586 | +0.16(+1.90%) |
Oct 07, 2005 | 8.384 | 8.384 | 8.216 | 8.216 | 8,862 | -0.14(-1.67%) |
Oct 06, 2005 | 8.426 | 8.437 | 8.356 | 8.356 | 8,874 | -0.07(-0.83%) |
Oct 05, 2005 | 8.518 | 8.803 | 8.412 | 8.426 | 2,900 | -0.24(-2.74%) |
Oct 04, 2005 | 8.529 | 8.663 | 8.529 | 8.663 | 605 | +0.00(+0.00%) |
Oct 03, 2005 | 8.607 | 8.663 | 8.607 | 8.663 | 1,789 | +0.14(+1.67%) |
Sep 30, 2005 | 8.406 | 8.521 | 8.406 | 8.521 | 954 | +0.04(+0.46%) |
Sep 29, 2005 | 8.580 | 8.587 | 8.445 | 8.482 | 4,687 | -0.07(-0.85%) |
Sep 28, 2005 | 8.437 | 8.604 | 8.437 | 8.554 | 4,771 | +0.04(+0.51%) |
Sep 27, 2005 | 8.523 | 8.523 | 8.403 | 8.511 | 4,771 | -0.10(-1.12%) |
Sep 26, 2005 | 8.629 | 8.629 | 8.607 | 8.607 | 715 | -0.06(-0.71%) |
Sep 23, 2005 | 8.669 | 8.803 | 8.669 | 8.669 | 2,552 | -0.27(-3.00%) |
Sep 22, 2005 | 8.915 | 8.937 | 8.705 | 8.937 | 2,822 | +0.08(+0.91%) |
Sep 21, 2005 | 8.856 | 8.943 | 8.856 | 8.856 | 2,564 | -0.09(-0.97%) |
Sep 20, 2005 | 8.753 | 8.943 | 8.557 | 8.943 | 24,623 | +0.33(+3.79%) |
Sep 19, 2005 | 8.543 | 8.616 | 8.482 | 8.616 | 5,794 | -0.05(-0.55%) |
Sep 16, 2005 | 8.761 | 8.761 | 8.546 | 8.663 | 9,721 | +0.04(+0.42%) |
Sep 15, 2005 | 8.258 | 8.627 | 8.258 | 8.627 | 13,053 | +0.25(+2.98%) |
Sep 14, 2005 | 8.412 | 8.412 | 8.286 | 8.378 | 15,029 | -0.03(-0.41%) |
Sep 13, 2005 | 8.384 | 8.504 | 8.384 | 8.412 | 4,177 | -0.06(-0.76%) |
Sep 12, 2005 | 8.656 | 8.656 | 8.389 | 8.476 | 8,192 | -0.12(-1.40%) |
Sep 09, 2005 | 8.618 | 8.719 | 8.593 | 8.596 | 10,911 | +0.04(+0.52%) |
Sep 08, 2005 | 8.468 | 8.577 | 8.468 | 8.551 | 4,472 | -0.01(-0.07%) |
Sep 07, 2005 | 8.579 | 8.579 | 8.384 | 8.557 | 1,371 | +0.20(+2.41%) |
Sep 06, 2005 | 8.361 | 8.616 | 8.314 | 8.356 | 4,172 | +0.02(+0.27%) |
Sep 02, 2005 | 8.384 | 8.635 | 8.331 | 8.333 | 3,816 | -0.06(-0.73%) |
Sep 01, 2005 | 8.456 | 8.456 | 8.384 | 8.395 | 1,908 | -0.01(-0.13%) |
Aug 31, 2005 | 8.412 | 8.603 | 8.384 | 8.406 | 6,266 | +0.01(+0.13%) |
Aug 30, 2005 | 8.622 | 8.622 | 8.384 | 8.395 | 2,421 | -0.07(-0.86%) |
Aug 29, 2005 | 8.720 | 8.720 | 8.459 | 8.468 | 1,493 | -0.08(-0.95%) |
Aug 26, 2005 | 8.811 | 8.811 | 8.549 | 8.549 | 6,698 | +0.01(+0.07%) |
Aug 25, 2005 | 8.521 | 8.549 | 8.384 | 8.543 | 3,268 | +0.12(+1.39%) |
Aug 24, 2005 | 8.503 | 8.515 | 8.426 | 8.426 | 7,404 | +0.04(+0.43%) |
Aug 23, 2005 | 8.454 | 8.523 | 8.384 | 8.389 | 13,857 | -0.03(-0.37%) |
Aug 22, 2005 | 8.593 | 8.593 | 8.384 | 8.420 | 6,288 | -0.15(-1.69%) |
Aug 19, 2005 | 8.460 | 8.565 | 8.387 | 8.565 | 4,659 | +0.16(+1.86%) |
Aug 18, 2005 | 8.593 | 8.658 | 8.387 | 8.409 | 7,388 | -0.21(-2.46%) |
Aug 17, 2005 | 8.803 | 8.803 | 8.602 | 8.621 | 5,570 | -0.05(-0.55%) |
Aug 16, 2005 | 8.814 | 8.814 | 8.663 | 8.669 | 9,900 | -0.16(-1.84%) |
Aug 15, 2005 | 8.929 | 8.929 | 8.831 | 8.831 | 5,264 | -0.12(-1.31%) |
Aug 12, 2005 | 9.088 | 9.088 | 8.873 | 8.948 | 9,444 | -0.06(-0.71%) |
Aug 11, 2005 | 8.948 | 9.133 | 8.943 | 9.012 | 11,216 | -0.01(-0.15%) |
Aug 10, 2005 | 9.222 | 9.222 | 9.001 | 9.026 | 3,506 | +0.07(+0.75%) |
Aug 09, 2005 | 8.965 | 8.971 | 8.959 | 8.959 | 837 | -0.05(-0.52%) |
Aug 08, 2005 | 9.039 | 9.200 | 8.993 | 9.006 | 7,104 | -0.01(-0.07%) |
Aug 05, 2005 | 9.191 | 9.191 | 8.957 | 9.012 | 6,977 | -0.18(-1.95%) |
Aug 04, 2005 | 9.186 | 9.191 | 9.186 | 9.191 | 2,504 | +0.01(+0.15%) |
Aug 03, 2005 | 8.954 | 9.208 | 8.943 | 9.177 | 7,972 | +0.09(+1.05%) |
Aug 02, 2005 | 9.191 | 9.191 | 9.074 | 9.082 | 1,669 | +0.10(+1.09%) |
Aug 01, 2005 | 8.945 | 8.985 | 8.943 | 8.985 | 8,497 | -0.06(-0.62%) |
Jul 29, 2005 | 8.915 | 9.219 | 8.915 | 9.040 | 4,472 | +0.03(+0.31%) |
Jul 28, 2005 | 8.730 | 9.094 | 8.730 | 9.012 | 8,237 | +0.16(+1.77%) |
Jul 27, 2005 | 8.666 | 8.856 | 8.663 | 8.856 | 8,685 | +0.43(+5.11%) |
Jul 26, 2005 | 8.493 | 8.658 | 8.417 | 8.425 | 18,223 | +0.04(+0.53%) |
Jul 25, 2005 | 8.398 | 8.398 | 8.370 | 8.381 | 1,431 | -0.01(-0.07%) |
Jul 22, 2005 | 8.381 | 8.454 | 8.381 | 8.387 | 4,387 | +0.07(+0.87%) |
Jul 21, 2005 | 8.493 | 8.493 | 8.208 | 8.314 | 6,328 | -0.05(-0.60%) |
Jul 20, 2005 | 8.202 | 8.364 | 8.202 | 8.364 | 5,140 | +0.11(+1.39%) |
Jul 19, 2005 | 8.621 | 8.624 | 8.205 | 8.250 | 17,178 | -0.24(-2.80%) |
Jul 18, 2005 | 8.621 | 8.621 | 8.384 | 8.487 | 6,402 | +0.02(+0.20%) |
Jul 15, 2005 | 8.426 | 8.613 | 8.384 | 8.470 | 7,338 | -0.08(-0.88%) |
Jul 14, 2005 | 8.523 | 8.546 | 8.426 | 8.546 | 9,423 | +0.02(+0.26%) |
Jul 13, 2005 | 8.392 | 8.523 | 8.392 | 8.523 | 8,953 | +0.09(+1.13%) |
Jul 12, 2005 | 8.526 | 8.621 | 8.384 | 8.428 | 14,301 | -0.19(-2.24%) |
Jul 11, 2005 | 8.523 | 8.621 | 8.456 | 8.621 | 3,265 | +0.10(+1.15%) |
Jul 08, 2005 | 8.398 | 8.523 | 8.398 | 8.523 | 1,431 | +0.14(+1.67%) |
Jul 07, 2005 | 8.163 | 8.496 | 8.163 | 8.384 | 2,862 | +0.12(+1.42%) |
Jul 06, 2005 | 8.163 | 8.518 | 8.163 | 8.266 | 2,910 | -0.15(-1.76%) |
Jul 05, 2005 | 8.454 | 8.523 | 8.311 | 8.414 | 10,257 | +0.06(+0.77%) |
Jul 01, 2005 | 8.378 | 8.454 | 8.350 | 8.350 | 2,147 | +0.08(+0.91%) |
Jun 30, 2005 | 8.621 | 8.621 | 8.275 | 8.275 | 3,857 | -0.32(-3.71%) |
Jun 29, 2005 | 8.389 | 8.593 | 8.389 | 8.593 | 1,133 | +0.04(+0.49%) |
Jun 28, 2005 | 8.593 | 8.733 | 8.551 | 8.551 | 26,308 | -0.11(-1.29%) |
Jun 27, 2005 | 8.627 | 8.663 | 8.567 | 8.663 | 5,453 | +0.01(+0.16%) |
Jun 24, 2005 | 8.641 | 8.663 | 8.638 | 8.649 | 6,522 | +0.01(+0.10%) |
Jun 23, 2005 | 8.649 | 8.663 | 8.598 | 8.641 | 15,513 | +0.06(+0.68%) |
Jun 22, 2005 | 8.448 | 8.660 | 8.448 | 8.582 | 22,751 | +0.26(+3.16%) |
Jun 21, 2005 | 8.104 | 8.478 | 8.104 | 8.319 | 23,328 | +0.16(+2.02%) |
Jun 20, 2005 | 8.241 | 8.241 | 7.987 | 8.155 | 15,289 | +0.01(+0.07%) |
Jun 17, 2005 | 7.942 | 8.149 | 7.942 | 8.149 | 7,307 | +0.10(+1.25%) |
Jun 16, 2005 | 8.127 | 8.244 | 8.048 | 8.048 | 5,429 | -0.19(-2.27%) |
Jun 15, 2005 | 8.286 | 8.286 | 8.009 | 8.236 | 9,160 | +0.03(+0.34%) |
Jun 14, 2005 | 8.286 | 8.286 | 8.055 | 8.208 | 3,435 | +0.13(+1.59%) |
Jun 13, 2005 | 8.046 | 8.283 | 8.046 | 8.079 | 3,685 | -0.03(-0.41%) |
Jun 10, 2005 | 8.188 | 8.244 | 8.006 | 8.113 | 22,534 | -0.16(-1.99%) |
Jun 09, 2005 | 8.546 | 8.546 | 8.250 | 8.278 | 14,905 | -0.27(-3.14%) |
Jun 08, 2005 | 8.694 | 8.795 | 8.546 | 8.546 | 2,147 | -0.25(-2.80%) |
Jun 07, 2005 | 8.811 | 8.910 | 8.786 | 8.792 | 4,353 | -0.15(-1.69%) |
Jun 06, 2005 | 8.786 | 8.943 | 8.786 | 8.943 | 2,624 | +0.15(+1.75%) |
Jun 03, 2005 | 8.789 | 8.789 | 8.789 | 8.789 | 1,908 | -0.04(-0.51%) |
Jun 02, 2005 | 8.778 | 8.873 | 8.778 | 8.834 | 8,576 | -0.03(-0.38%) |
Jun 01, 2005 | 8.985 | 8.999 | 8.775 | 8.867 | 28,882 | -0.15(-1.67%) |
May 31, 2005 | 9.219 | 9.219 | 8.943 | 9.018 | 8,192 | +0.08(+0.89%) |
May 27, 2005 | 9.085 | 9.131 | 8.911 | 8.938 | 3,294 | +0.02(+0.27%) |
May 26, 2005 | 9.077 | 9.080 | 8.908 | 8.915 | 4,771 | -0.03(-0.37%) |
May 25, 2005 | 8.987 | 9.082 | 8.948 | 8.948 | 10,308 | +0.03(+0.38%) |
May 24, 2005 | 8.879 | 8.915 | 8.879 | 8.915 | 7,156 | +0.08(+0.95%) |
May 23, 2005 | 8.831 | 8.831 | 8.781 | 8.831 | 1,789 | +0.09(+1.02%) |
May 20, 2005 | 8.848 | 8.940 | 8.741 | 8.741 | 9,730 | -0.13(-1.48%) |
May 19, 2005 | 9.082 | 9.188 | 8.873 | 8.873 | 6,973 | -0.21(-2.31%) |
May 18, 2005 | 8.890 | 9.474 | 8.775 | 9.082 | 39,839 | -0.14(-1.48%) |
May 17, 2005 | 8.677 | 9.219 | 8.677 | 9.219 | 11,312 | +0.17(+1.88%) |
May 16, 2005 | 8.786 | 9.189 | 8.786 | 9.049 | 11,152 | -0.15(-1.58%) |
May 13, 2005 | 9.482 | 9.482 | 8.635 | 9.194 | 21,114 | +0.31(+3.52%) |
May 12, 2005 | 9.222 | 9.222 | 8.384 | 8.881 | 5,634 | +0.15(+1.70%) |
May 11, 2005 | 8.733 | 8.733 | 8.529 | 8.733 | 10,195 | +0.14(+1.63%) |
May 10, 2005 | 8.509 | 8.593 | 8.378 | 8.593 | 3,399 | +0.25(+2.95%) |
May 09, 2005 | 8.496 | 8.509 | 8.347 | 8.347 | 4,532 | -0.08(-0.93%) |
May 06, 2005 | 8.384 | 8.607 | 8.384 | 8.426 | 2,302 | -0.08(-0.91%) |
May 05, 2005 | 8.733 | 8.733 | 8.470 | 8.503 | 4,899 | -0.11(-1.24%) |
May 04, 2005 | 8.607 | 8.730 | 8.568 | 8.610 | 2,364 | -0.06(-0.71%) |
May 03, 2005 | 8.384 | 8.862 | 8.384 | 8.672 | 17,238 | +0.28(+3.33%) |