Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.036 | 9.082 | 8.955 | 9.010 | 5,579,984 | -0.04(-0.44%) |
Apr 27, 2006 | 8.838 | 9.135 | 8.800 | 9.050 | 10,187,812 | +0.13(+1.50%) |
Apr 26, 2006 | 9.233 | 9.297 | 8.898 | 8.917 | 13,670,039 | -0.45(-4.76%) |
Apr 25, 2006 | 9.491 | 9.491 | 9.313 | 9.362 | 3,518,413 | -0.17(-1.75%) |
Apr 24, 2006 | 9.053 | 9.562 | 9.023 | 9.529 | 4,284,587 | +0.44(+4.86%) |
Apr 21, 2006 | 9.175 | 9.197 | 9.057 | 9.088 | 3,338,178 | -0.08(-0.83%) |
Apr 20, 2006 | 9.105 | 9.230 | 9.089 | 9.164 | 4,553,896 | +0.05(+0.57%) |
Apr 19, 2006 | 9.073 | 9.168 | 9.053 | 9.112 | 1,786,694 | +0.03(+0.33%) |
Apr 18, 2006 | 8.790 | 9.105 | 8.790 | 9.082 | 4,155,500 | +0.27(+3.08%) |
Apr 17, 2006 | 8.809 | 8.874 | 8.763 | 8.810 | 2,138,466 | -0.02(-0.23%) |
Apr 13, 2006 | 8.921 | 8.908 | 8.799 | 8.830 | 5,193,418 | -0.09(-1.01%) |
Apr 12, 2006 | 8.911 | 8.932 | 8.830 | 8.921 | 3,213,614 | +0.01(+0.16%) |
Apr 11, 2006 | 9.024 | 9.053 | 8.876 | 8.907 | 1,918,217 | -0.09(-0.99%) |
Apr 10, 2006 | 8.976 | 9.086 | 8.945 | 8.996 | 2,918,557 | +0.01(+0.11%) |
Apr 07, 2006 | 9.226 | 9.267 | 8.978 | 8.986 | 5,359,735 | -0.24(-2.65%) |
Apr 06, 2006 | 9.381 | 9.398 | 9.193 | 9.230 | 2,021,557 | -0.18(-1.86%) |
Apr 05, 2006 | 9.269 | 9.433 | 9.187 | 9.405 | 4,096,697 | +0.13(+1.39%) |
Apr 04, 2006 | 9.201 | 9.318 | 9.148 | 9.276 | 5,955,068 | +0.08(+0.92%) |
Apr 03, 2006 | 9.175 | 9.335 | 9.164 | 9.191 | 4,371,573 | -0.01(-0.12%) |
Mar 31, 2006 | 9.280 | 9.312 | 9.201 | 9.203 | 2,748,760 | -0.07(-0.76%) |
Mar 30, 2006 | 9.355 | 9.412 | 9.193 | 9.273 | 2,811,738 | -0.15(-1.63%) |
Mar 29, 2006 | 9.368 | 9.453 | 9.336 | 9.427 | 1,712,930 | +0.08(+0.89%) |
Mar 28, 2006 | 9.398 | 9.497 | 9.285 | 9.343 | 3,031,291 | -0.05(-0.57%) |
Mar 27, 2006 | 9.399 | 9.529 | 9.377 | 9.397 | 1,894,905 | -0.13(-1.39%) |
Mar 24, 2006 | 9.570 | 9.655 | 9.526 | 9.529 | 1,588,018 | -0.08(-0.81%) |
Mar 23, 2006 | 9.638 | 9.667 | 9.576 | 9.606 | 4,502,748 | -0.02(-0.22%) |
Mar 22, 2006 | 9.479 | 9.650 | 9.448 | 9.628 | 1,681,963 | +0.14(+1.52%) |
Mar 21, 2006 | 9.621 | 9.635 | 9.445 | 9.484 | 1,914,390 | -0.16(-1.67%) |
Mar 20, 2006 | 9.783 | 9.793 | 9.625 | 9.645 | 1,947,444 | -0.11(-1.12%) |
Mar 17, 2006 | 9.865 | 9.877 | 9.614 | 9.754 | 3,223,009 | -0.06(-0.61%) |
Mar 16, 2006 | 9.800 | 9.905 | 9.775 | 9.815 | 1,626,292 | +0.05(+0.53%) |
Mar 15, 2006 | 9.757 | 9.795 | 9.651 | 9.763 | 1,739,026 | -0.01(-0.10%) |
Mar 14, 2006 | 9.644 | 9.793 | 9.627 | 9.773 | 2,337,490 | +0.12(+1.28%) |
Mar 13, 2006 | 9.714 | 9.714 | 9.611 | 9.650 | 1,571,664 | -0.05(-0.47%) |
Mar 10, 2006 | 9.543 | 9.754 | 9.529 | 9.696 | 2,108,891 | +0.17(+1.75%) |
Mar 09, 2006 | 9.657 | 9.684 | 9.513 | 9.529 | 1,366,377 | -0.10(-1.03%) |
Mar 08, 2006 | 9.536 | 9.698 | 9.365 | 9.628 | 2,607,495 | +0.07(+0.71%) |
Mar 07, 2006 | 9.549 | 9.583 | 9.476 | 9.560 | 2,064,006 | -0.01(-0.14%) |
Mar 06, 2006 | 9.901 | 9.901 | 9.560 | 9.573 | 2,417,517 | -0.42(-4.19%) |
Mar 03, 2006 | 9.879 | 10.06 | 9.865 | 9.992 | 2,963,790 | +0.08(+0.84%) |
Mar 02, 2006 | 9.878 | 9.943 | 9.707 | 9.908 | 3,431,775 | +0.03(+0.31%) |
Mar 01, 2006 | 9.944 | 9.944 | 9.818 | 9.878 | 4,015,278 | -0.09(-0.94%) |
Feb 28, 2006 | 10.15 | 10.10 | 9.864 | 9.971 | 7,367,026 | -0.18(-1.73%) |
Feb 27, 2006 | 9.973 | 10.20 | 9.973 | 10.15 | 2,374,024 | +0.17(+1.74%) |
Feb 24, 2006 | 9.983 | 10.01 | 9.943 | 9.973 | 1,827,404 | -0.01(-0.10%) |
Feb 23, 2006 | 9.944 | 10.08 | 9.907 | 9.983 | 2,818,349 | +0.02(+0.25%) |
Feb 22, 2006 | 9.967 | 9.990 | 9.928 | 9.958 | 2,043,129 | +0.07(+0.74%) |
Feb 21, 2006 | 9.798 | 9.944 | 9.763 | 9.885 | 3,593,221 | +0.09(+0.95%) |
Feb 17, 2006 | 9.697 | 9.793 | 9.654 | 9.792 | 3,329,480 | +0.07(+0.75%) |
Feb 16, 2006 | 9.787 | 9.815 | 9.667 | 9.719 | 2,013,206 | -0.09(-0.95%) |
Feb 15, 2006 | 9.818 | 9.947 | 9.726 | 9.812 | 2,226,496 | -0.01(-0.06%) |
Feb 14, 2006 | 9.772 | 9.818 | 9.543 | 9.818 | 4,247,705 | +0.04(+0.46%) |
Feb 13, 2006 | 9.763 | 9.819 | 9.744 | 9.773 | 2,228,583 | -0.02(-0.23%) |
Feb 10, 2006 | 9.662 | 9.891 | 9.648 | 9.796 | 4,219,869 | +0.14(+1.49%) |
Feb 09, 2006 | 9.634 | 9.764 | 9.448 | 9.652 | 4,013,886 | +0.14(+1.51%) |
Feb 08, 2006 | 9.642 | 9.642 | 9.502 | 9.509 | 2,370,545 | -0.13(-1.36%) |
Feb 07, 2006 | 9.733 | 9.733 | 9.575 | 9.639 | 2,606,451 | -0.12(-1.25%) |
Feb 06, 2006 | 9.693 | 9.810 | 9.687 | 9.762 | 3,245,277 | +0.03(+0.27%) |
Feb 03, 2006 | 9.805 | 9.836 | 9.618 | 9.736 | 2,323,224 | -0.07(-0.70%) |
Feb 02, 2006 | 9.887 | 9.951 | 9.739 | 9.805 | 3,816,950 | -0.20(-1.98%) |
Feb 01, 2006 | 9.973 | 10.06 | 9.852 | 10.00 | 3,062,606 | -0.00(-0.01%) |
Jan 31, 2006 | 9.915 | 10.07 | 9.848 | 10.00 | 3,688,906 | +0.12(+1.18%) |
Jan 30, 2006 | 9.993 | 10.04 | 9.832 | 9.888 | 3,754,668 | -0.16(-1.57%) |
Jan 27, 2006 | 10.03 | 10.27 | 9.996 | 10.05 | 5,646,441 | +0.04(+0.37%) |
Jan 26, 2006 | 10.08 | 10.20 | 9.954 | 10.01 | 4,325,644 | -0.07(-0.68%) |
Jan 25, 2006 | 10.17 | 10.41 | 10.06 | 10.08 | 3,894,193 | -0.16(-1.53%) |
Jan 24, 2006 | 10.16 | 10.27 | 10.06 | 10.23 | 4,456,820 | +0.05(+0.47%) |
Jan 23, 2006 | 10.16 | 10.24 | 10.12 | 10.19 | 3,680,208 | +0.06(+0.60%) |
Jan 20, 2006 | 10.12 | 10.23 | 10.06 | 10.13 | 3,952,648 | +0.02(+0.24%) |
Jan 19, 2006 | 10.04 | 10.12 | 10.00 | 10.10 | 5,478,732 | +0.03(+0.29%) |
Jan 18, 2006 | 9.970 | 10.13 | 9.935 | 10.07 | 4,848,953 | +0.09(+0.95%) |
Jan 17, 2006 | 9.680 | 9.987 | 9.680 | 9.979 | 3,599,136 | +0.18(+1.86%) |
Jan 13, 2006 | 9.355 | 9.828 | 9.355 | 9.796 | 2,625,588 | +0.21(+2.20%) |
Jan 12, 2006 | 9.566 | 9.612 | 9.519 | 9.585 | 2,265,814 | +0.01(+0.15%) |
Jan 11, 2006 | 9.628 | 9.639 | 9.522 | 9.570 | 2,674,300 | -0.08(-0.79%) |
Jan 10, 2006 | 9.650 | 9.650 | 9.516 | 9.647 | 2,362,542 | -0.05(-0.47%) |
Jan 09, 2006 | 9.664 | 9.714 | 9.591 | 9.693 | 6,061,539 | -0.02(-0.24%) |
Jan 06, 2006 | 9.604 | 9.716 | 9.525 | 9.716 | 1,960,666 | +0.18(+1.88%) |
Jan 05, 2006 | 9.614 | 9.619 | 9.506 | 9.536 | 2,562,958 | -0.05(-0.55%) |
Jan 04, 2006 | 9.592 | 9.628 | 9.399 | 9.589 | 3,622,449 | +0.02(+0.17%) |
Jan 03, 2006 | 9.412 | 9.579 | 9.273 | 9.573 | 3,835,043 | +0.24(+2.54%) |
Dec 30, 2005 | 9.333 | 9.355 | 9.257 | 9.336 | 2,104,019 | -0.04(-0.38%) |
Dec 29, 2005 | 9.474 | 9.529 | 9.364 | 9.372 | 2,890,026 | -0.12(-1.23%) |
Dec 28, 2005 | 9.466 | 9.503 | 9.431 | 9.489 | 4,110,267 | +0.02(+0.24%) |
Dec 27, 2005 | 9.546 | 9.565 | 9.391 | 9.466 | 7,514,207 | -0.11(-1.14%) |
Dec 23, 2005 | 9.542 | 9.592 | 9.535 | 9.575 | 3,433,167 | +0.04(+0.45%) |
Dec 22, 2005 | 9.448 | 9.532 | 9.348 | 9.532 | 3,112,710 | +0.18(+1.92%) |
Dec 21, 2005 | 9.553 | 9.585 | 9.339 | 9.352 | 2,919,253 | -0.12(-1.23%) |
Dec 20, 2005 | 9.217 | 9.483 | 9.342 | 9.468 | 5,009,007 | +0.11(+1.15%) |
Dec 19, 2005 | 9.556 | 9.556 | 9.352 | 9.361 | 3,386,542 | -0.20(-2.05%) |
Dec 16, 2005 | 9.568 | 9.711 | 9.542 | 9.556 | 6,953,669 | -0.01(-0.12%) |
Dec 15, 2005 | 9.421 | 9.681 | 9.458 | 9.568 | 5,358,343 | +0.15(+1.56%) |
Dec 14, 2005 | 9.440 | 9.500 | 9.329 | 9.421 | 4,108,527 | -0.02(-0.20%) |
Dec 13, 2005 | 9.305 | 9.441 | 9.287 | 9.440 | 2,396,293 | +0.18(+1.97%) |
Dec 12, 2005 | 9.420 | 9.479 | 9.243 | 9.257 | 2,676,736 | -0.13(-1.35%) |
Dec 09, 2005 | 9.343 | 9.444 | 9.303 | 9.384 | 1,534,434 | +0.04(+0.46%) |
Dec 08, 2005 | 9.190 | 9.395 | 9.172 | 9.341 | 2,384,463 | +0.16(+1.75%) |
Dec 07, 2005 | 9.254 | 9.342 | 9.139 | 9.180 | 2,030,255 | -0.07(-0.81%) |
Dec 06, 2005 | 9.217 | 9.352 | 9.198 | 9.254 | 2,821,481 | -0.06(-0.63%) |
Dec 05, 2005 | 9.101 | 9.319 | 9.066 | 9.313 | 4,590,778 | +0.18(+2.01%) |
Dec 02, 2005 | 9.132 | 9.148 | 9.058 | 9.129 | 5,650,965 | +0.01(+0.13%) |
Dec 01, 2005 | 9.039 | 9.181 | 9.011 | 9.118 | 4,734,827 | +0.10(+1.16%) |
Nov 30, 2005 | 9.060 | 9.070 | 8.953 | 9.013 | 2,503,460 | -0.06(-0.65%) |
Nov 29, 2005 | 9.068 | 9.170 | 9.053 | 9.072 | 3,291,902 | +0.08(+0.91%) |
Nov 28, 2005 | 8.967 | 9.046 | 8.836 | 8.990 | 3,858,703 | -0.03(-0.38%) |
Nov 25, 2005 | 9.013 | 9.036 | 8.970 | 9.024 | 738,685 | +0.04(+0.45%) |
Nov 23, 2005 | 8.871 | 9.029 | 8.862 | 8.984 | 2,768,941 | +0.11(+1.25%) |
Nov 22, 2005 | 8.888 | 8.934 | 8.792 | 8.874 | 6,473,505 | -0.03(-0.31%) |
Nov 21, 2005 | 8.924 | 9.014 | 8.863 | 8.901 | 2,613,758 | +0.00(+0.03%) |
Nov 18, 2005 | 9.092 | 9.185 | 8.763 | 8.898 | 7,195,490 | -0.19(-2.13%) |
Nov 17, 2005 | 8.934 | 9.132 | 8.928 | 9.092 | 2,642,637 | +0.19(+2.13%) |
Nov 16, 2005 | 8.866 | 9.007 | 8.858 | 8.902 | 2,263,030 | +0.06(+0.68%) |
Nov 15, 2005 | 8.717 | 8.876 | 8.681 | 8.842 | 3,796,073 | +0.12(+1.33%) |
Nov 14, 2005 | 8.668 | 8.797 | 8.668 | 8.726 | 1,612,374 | -0.06(-0.67%) |
Nov 11, 2005 | 8.894 | 8.894 | 8.754 | 8.784 | 1,405,347 | -0.11(-1.23%) |
Nov 10, 2005 | 8.983 | 9.024 | 8.760 | 8.894 | 2,836,094 | -0.11(-1.18%) |
Nov 09, 2005 | 8.984 | 9.045 | 8.934 | 9.000 | 2,965,182 | +0.04(+0.43%) |
Nov 08, 2005 | 9.010 | 9.096 | 8.932 | 8.961 | 4,131,839 | -0.09(-1.02%) |
Nov 07, 2005 | 9.129 | 9.178 | 8.994 | 9.053 | 2,624,544 | -0.08(-0.83%) |
Nov 04, 2005 | 9.197 | 9.211 | 9.052 | 9.129 | 4,673,937 | -0.03(-0.35%) |
Nov 03, 2005 | 8.996 | 9.180 | 8.986 | 9.161 | 5,562,239 | +0.18(+2.00%) |
Nov 02, 2005 | 8.835 | 8.989 | 8.737 | 8.981 | 5,148,533 | +0.06(+0.68%) |
Nov 01, 2005 | 8.960 | 8.994 | 8.876 | 8.921 | 5,273,097 | -0.12(-1.29%) |
Oct 31, 2005 | 9.126 | 9.126 | 8.977 | 9.037 | 4,220,565 | -0.04(-0.41%) |
Oct 28, 2005 | 8.902 | 9.096 | 8.895 | 9.075 | 4,821,813 | +0.18(+2.00%) |
Oct 27, 2005 | 8.981 | 8.990 | 8.835 | 8.897 | 3,642,630 | -0.06(-0.69%) |
Oct 26, 2005 | 9.053 | 9.105 | 8.935 | 8.958 | 8,342,315 | -0.16(-1.75%) |
Oct 25, 2005 | 9.045 | 9.251 | 8.999 | 9.118 | 3,899,760 | +0.04(+0.43%) |
Oct 24, 2005 | 8.823 | 9.108 | 8.767 | 9.079 | 2,374,024 | +0.29(+3.30%) |
Oct 21, 2005 | 8.638 | 8.790 | 8.596 | 8.789 | 4,646,101 | +0.22(+2.60%) |
Oct 20, 2005 | 8.665 | 8.720 | 8.511 | 8.566 | 3,648,893 | -0.14(-1.57%) |
Oct 19, 2005 | 8.521 | 8.704 | 8.450 | 8.703 | 5,416,450 | +0.14(+1.61%) |
Oct 18, 2005 | 8.708 | 8.708 | 8.500 | 8.565 | 4,926,197 | -0.14(-1.65%) |
Oct 17, 2005 | 8.464 | 8.715 | 8.409 | 8.708 | 5,670,450 | +0.36(+4.27%) |
Oct 14, 2005 | 8.172 | 8.372 | 8.162 | 8.352 | 5,533,359 | +0.22(+2.70%) |
Oct 13, 2005 | 8.284 | 8.320 | 8.054 | 8.132 | 6,844,414 | -0.22(-2.68%) |
Oct 12, 2005 | 8.605 | 8.681 | 8.306 | 8.356 | 6,688,187 | -0.26(-2.97%) |
Oct 11, 2005 | 8.697 | 8.784 | 8.557 | 8.612 | 6,660,351 | -0.15(-1.75%) |
Oct 10, 2005 | 8.924 | 8.937 | 8.733 | 8.766 | 3,711,523 | -0.19(-2.09%) |
Oct 07, 2005 | 8.858 | 9.030 | 8.816 | 8.953 | 2,276,600 | +0.08(+0.92%) |
Oct 06, 2005 | 8.868 | 8.991 | 8.733 | 8.871 | 4,910,887 | +0.00(+0.03%) |
Oct 05, 2005 | 9.111 | 9.142 | 8.868 | 8.868 | 3,292,250 | -0.26(-2.90%) |
Oct 04, 2005 | 9.262 | 9.306 | 9.132 | 9.132 | 3,621,753 | -0.12(-1.32%) |
Oct 03, 2005 | 9.241 | 9.319 | 9.098 | 9.254 | 5,499,957 | +0.01(+0.06%) |
Sep 30, 2005 | 9.358 | 9.410 | 9.200 | 9.249 | 4,695,857 | -0.11(-1.17%) |
Sep 29, 2005 | 9.283 | 9.470 | 9.210 | 9.358 | 3,217,441 | +0.07(+0.71%) |
Sep 28, 2005 | 9.283 | 9.484 | 9.214 | 9.292 | 2,913,338 | +0.01(+0.09%) |
Sep 27, 2005 | 9.377 | 9.377 | 9.228 | 9.283 | 3,411,942 | -0.05(-0.49%) |
Sep 26, 2005 | 9.213 | 9.427 | 9.201 | 9.329 | 3,049,036 | +0.17(+1.87%) |
Sep 23, 2005 | 9.158 | 9.237 | 9.075 | 9.158 | 3,162,814 | +0.01(+0.13%) |
Sep 22, 2005 | 9.197 | 9.240 | 9.049 | 9.147 | 3,861,487 | -0.08(-0.84%) |
Sep 21, 2005 | 9.645 | 9.734 | 8.938 | 9.224 | 11,892,392 | -0.46(-4.72%) |
Sep 20, 2005 | 9.762 | 9.839 | 9.680 | 9.681 | 2,025,036 | -0.04(-0.46%) |
Sep 19, 2005 | 9.726 | 9.831 | 9.675 | 9.726 | 3,199,000 | -0.00(-0.03%) |
Sep 16, 2005 | 9.647 | 9.775 | 9.572 | 9.729 | 4,478,044 | +0.12(+1.23%) |
Sep 15, 2005 | 9.427 | 9.614 | 9.427 | 9.611 | 1,317,665 | +0.18(+1.87%) |
Sep 14, 2005 | 9.470 | 9.516 | 9.411 | 9.434 | 1,568,533 | -0.02(-0.18%) |
Sep 13, 2005 | 9.568 | 9.609 | 9.447 | 9.451 | 3,067,129 | -0.09(-0.99%) |
Sep 12, 2005 | 9.522 | 9.589 | 9.473 | 9.546 | 2,270,685 | +0.02(+0.26%) |
Sep 09, 2005 | 9.377 | 9.529 | 9.369 | 9.522 | 1,627,336 | +0.15(+1.63%) |
Sep 08, 2005 | 9.466 | 9.491 | 9.368 | 9.369 | 2,550,084 | -0.10(-1.05%) |
Sep 07, 2005 | 9.477 | 9.512 | 9.420 | 9.468 | 1,930,395 | -0.06(-0.66%) |
Sep 06, 2005 | 9.279 | 9.533 | 9.279 | 9.532 | 3,284,943 | +0.21(+2.23%) |
Sep 02, 2005 | 9.341 | 9.398 | 9.297 | 9.323 | 4,199,689 | +0.00(+0.05%) |
Sep 01, 2005 | 9.160 | 9.427 | 8.981 | 9.319 | 7,340,583 | +0.04(+0.46%) |
Aug 31, 2005 | 9.083 | 9.277 | 9.052 | 9.276 | 4,095,653 | +0.20(+2.23%) |
Aug 30, 2005 | 9.016 | 9.075 | 8.953 | 9.073 | 3,629,060 | +0.02(+0.24%) |
Aug 29, 2005 | 8.897 | 9.076 | 8.889 | 9.052 | 2,126,288 | +0.10(+1.09%) |
Aug 26, 2005 | 9.003 | 9.072 | 8.953 | 8.954 | 1,997,548 | -0.06(-0.70%) |
Aug 25, 2005 | 8.925 | 9.024 | 8.915 | 9.017 | 2,022,252 | +0.15(+1.69%) |
Aug 24, 2005 | 8.996 | 9.124 | 8.866 | 8.868 | 3,916,462 | -0.13(-1.42%) |
Aug 23, 2005 | 8.898 | 9.007 | 8.891 | 8.996 | 2,928,648 | +0.10(+1.10%) |
Aug 22, 2005 | 8.852 | 8.931 | 8.840 | 8.898 | 2,335,054 | +0.05(+0.52%) |
Aug 19, 2005 | 8.757 | 8.852 | 8.727 | 8.852 | 3,427,948 | +0.13(+1.50%) |
Aug 18, 2005 | 8.723 | 8.763 | 8.671 | 8.721 | 1,473,544 | -0.02(-0.26%) |
Aug 17, 2005 | 8.687 | 8.773 | 8.579 | 8.744 | 3,063,998 | +0.01(+0.16%) |
Aug 16, 2005 | 8.866 | 8.902 | 8.715 | 8.730 | 2,377,504 | -0.13(-1.49%) |
Aug 15, 2005 | 8.792 | 8.881 | 8.746 | 8.862 | 2,333,663 | +0.06(+0.64%) |
Aug 12, 2005 | 8.838 | 8.907 | 8.795 | 8.806 | 1,877,855 | -0.05(-0.52%) |
Aug 11, 2005 | 8.723 | 8.905 | 8.707 | 8.852 | 3,853,136 | +0.11(+1.23%) |
Aug 10, 2005 | 8.892 | 9.050 | 8.727 | 8.744 | 5,609,559 | -0.08(-0.93%) |
Aug 09, 2005 | 8.797 | 8.885 | 8.749 | 8.826 | 2,560,174 | +0.14(+1.62%) |
Aug 08, 2005 | 8.971 | 9.023 | 8.684 | 8.685 | 3,685,775 | -0.25(-2.80%) |
Aug 05, 2005 | 9.180 | 9.180 | 8.909 | 8.935 | 3,042,773 | -0.30(-3.27%) |
Aug 04, 2005 | 9.270 | 9.293 | 9.182 | 9.237 | 2,153,427 | -0.06(-0.70%) |
Aug 03, 2005 | 9.182 | 9.384 | 9.167 | 9.302 | 4,293,286 | +0.09(+0.98%) |
Aug 02, 2005 | 9.017 | 9.213 | 9.010 | 9.211 | 4,284,935 | +0.23(+2.56%) |
Aug 01, 2005 | 9.168 | 9.170 | 8.974 | 8.981 | 5,608,168 | -0.26(-2.80%) |
Jul 29, 2005 | 9.154 | 9.273 | 9.141 | 9.240 | 3,565,734 | +0.11(+1.18%) |
Jul 28, 2005 | 8.978 | 9.182 | 8.978 | 9.132 | 3,675,684 | +0.15(+1.71%) |
Jul 27, 2005 | 8.950 | 9.003 | 8.879 | 8.978 | 2,490,238 | +0.06(+0.64%) |
Jul 26, 2005 | 8.909 | 8.991 | 8.881 | 8.921 | 2,064,006 | -0.01(-0.16%) |
Jul 25, 2005 | 8.925 | 9.060 | 8.918 | 8.935 | 1,388,646 | +0.01(+0.15%) |
Jul 22, 2005 | 8.868 | 8.944 | 8.825 | 8.922 | 2,510,071 | +0.07(+0.78%) |
Jul 21, 2005 | 9.073 | 9.078 | 8.806 | 8.853 | 3,655,156 | -0.24(-2.67%) |
Jul 20, 2005 | 8.967 | 9.105 | 8.909 | 9.096 | 3,468,309 | +0.09(+1.04%) |
Jul 19, 2005 | 8.908 | 9.022 | 8.891 | 9.003 | 1,936,310 | +0.11(+1.23%) |
Jul 18, 2005 | 8.967 | 8.996 | 8.892 | 8.894 | 1,700,056 | -0.07(-0.82%) |
Jul 15, 2005 | 9.043 | 9.085 | 8.909 | 8.967 | 1,850,716 | -0.05(-0.53%) |
Jul 14, 2005 | 9.182 | 9.243 | 8.937 | 9.014 | 4,715,690 | -0.13(-1.45%) |
Jul 13, 2005 | 9.082 | 9.152 | 9.052 | 9.147 | 1,995,113 | +0.09(+0.95%) |
Jul 12, 2005 | 8.996 | 9.096 | 8.973 | 9.060 | 2,975,272 | +0.11(+1.29%) |
Jul 11, 2005 | 8.876 | 8.978 | 8.853 | 8.945 | 1,912,998 | +0.11(+1.30%) |
Jul 08, 2005 | 8.723 | 8.840 | 8.694 | 8.830 | 4,168,721 | +0.10(+1.12%) |
Jul 07, 2005 | 8.507 | 8.741 | 8.491 | 8.733 | 3,374,364 | +0.12(+1.40%) |
Jul 06, 2005 | 8.807 | 8.855 | 8.596 | 8.612 | 4,624,181 | -0.21(-2.41%) |
Jul 05, 2005 | 8.769 | 8.865 | 8.753 | 8.825 | 1,861,154 | +0.01(+0.15%) |
Jul 01, 2005 | 8.754 | 8.830 | 8.694 | 8.812 | 2,789,122 | +0.07(+0.82%) |
Jun 30, 2005 | 8.612 | 8.861 | 8.595 | 8.740 | 6,888,603 | +0.17(+2.00%) |
Jun 29, 2005 | 8.687 | 8.687 | 8.536 | 8.569 | 2,300,260 | -0.09(-1.03%) |
Jun 28, 2005 | 8.563 | 8.659 | 8.555 | 8.658 | 2,660,382 | +0.09(+1.02%) |
Jun 27, 2005 | 8.565 | 8.592 | 8.530 | 8.570 | 2,531,991 | +0.00(+0.02%) |
Jun 24, 2005 | 8.562 | 8.622 | 8.550 | 8.569 | 2,537,558 | -0.01(-0.08%) |
Jun 23, 2005 | 8.457 | 8.680 | 8.457 | 8.576 | 5,109,215 | +0.10(+1.24%) |
Jun 22, 2005 | 8.286 | 8.524 | 8.231 | 8.471 | 4,242,138 | +0.24(+2.92%) |
Jun 21, 2005 | 8.225 | 8.280 | 8.210 | 8.231 | 1,632,555 | +0.02(+0.21%) |
Jun 20, 2005 | 8.210 | 8.223 | 8.125 | 8.214 | 2,792,253 | -0.03(-0.38%) |
Jun 17, 2005 | 8.083 | 8.257 | 8.049 | 8.246 | 4,696,901 | +0.21(+2.65%) |
Jun 16, 2005 | 8.105 | 8.128 | 8.000 | 8.033 | 1,403,955 | -0.11(-1.41%) |
Jun 15, 2005 | 8.139 | 8.149 | 7.964 | 8.148 | 2,547,649 | +0.00(+0.05%) |
Jun 14, 2005 | 8.182 | 8.182 | 8.122 | 8.144 | 1,828,447 | -0.04(-0.47%) |
Jun 13, 2005 | 8.200 | 8.251 | 8.112 | 8.182 | 6,664,875 | -0.02(-0.19%) |
Jun 10, 2005 | 8.105 | 8.261 | 8.103 | 8.198 | 3,736,922 | +0.12(+1.46%) |
Jun 09, 2005 | 8.135 | 8.148 | 8.060 | 8.080 | 12,738,940 | -0.05(-0.67%) |
Jun 08, 2005 | 8.192 | 8.236 | 8.105 | 8.135 | 3,078,264 | -0.04(-0.53%) |
Jun 07, 2005 | 8.105 | 8.320 | 8.105 | 8.178 | 4,173,941 | +0.07(+0.90%) |
Jun 06, 2005 | 8.205 | 8.205 | 8.072 | 8.105 | 3,661,419 | -0.10(-1.23%) |
Jun 03, 2005 | 8.152 | 8.228 | 8.116 | 8.205 | 2,948,480 | +0.02(+0.30%) |
Jun 02, 2005 | 8.171 | 8.220 | 8.133 | 8.181 | 2,535,818 | +0.04(+0.49%) |
Jun 01, 2005 | 7.961 | 8.146 | 7.939 | 8.141 | 6,740,379 | +0.17(+2.07%) |
May 31, 2005 | 7.961 | 7.990 | 7.909 | 7.975 | 2,839,226 | +0.00(+0.04%) |
May 27, 2005 | 7.993 | 8.011 | 7.942 | 7.973 | 1,887,598 | -0.01(-0.07%) |
May 26, 2005 | 7.911 | 7.997 | 7.902 | 7.978 | 1,480,851 | +0.06(+0.76%) |
May 25, 2005 | 7.892 | 7.961 | 7.892 | 7.918 | 1,163,874 | +0.00(+0.04%) |
May 24, 2005 | 7.958 | 7.977 | 7.904 | 7.915 | 2,483,279 | -0.04(-0.54%) |
May 23, 2005 | 8.016 | 8.026 | 7.955 | 7.958 | 1,632,207 | -0.04(-0.56%) |
May 20, 2005 | 7.961 | 8.017 | 7.898 | 8.003 | 3,852,440 | +0.08(+1.07%) |
May 19, 2005 | 7.840 | 7.954 | 7.835 | 7.918 | 2,677,780 | +0.09(+1.10%) |
May 18, 2005 | 7.789 | 7.859 | 7.770 | 7.832 | 4,259,187 | +0.13(+1.68%) |
May 17, 2005 | 7.658 | 7.744 | 7.603 | 7.702 | 3,460,655 | +0.04(+0.49%) |
May 16, 2005 | 7.691 | 7.702 | 7.587 | 7.665 | 4,993,002 | -0.04(-0.49%) |
May 13, 2005 | 7.983 | 7.987 | 7.472 | 7.702 | 5,685,759 | -0.28(-3.51%) |
May 12, 2005 | 8.062 | 8.110 | 7.978 | 7.983 | 2,822,873 | -0.12(-1.51%) |
May 11, 2005 | 8.178 | 8.181 | 8.023 | 8.105 | 2,213,622 | -0.04(-0.46%) |
May 10, 2005 | 8.119 | 8.224 | 8.090 | 8.142 | 2,672,561 | -0.03(-0.37%) |
May 09, 2005 | 8.223 | 8.223 | 8.077 | 8.172 | 4,570,249 | -0.07(-0.87%) |
May 06, 2005 | 8.123 | 8.248 | 8.123 | 8.244 | 2,406,731 | +0.01(+0.12%) |
May 05, 2005 | 8.349 | 8.352 | 8.228 | 8.234 | 2,090,797 | -0.13(-1.55%) |
May 04, 2005 | 8.234 | 8.363 | 8.182 | 8.363 | 3,228,576 | +0.13(+1.57%) |
May 03, 2005 | 8.327 | 8.356 | 8.217 | 8.234 | 3,585,219 | -0.14(-1.68%) |