Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 24.38 | 25.35 | 24.31 | 24.68 | 3,473,986 | +0.43(+1.77%) |
Jun 29, 2006 | 23.41 | 24.28 | 23.39 | 24.25 | 2,830,200 | +0.89(+3.81%) |
Jun 28, 2006 | 23.32 | 23.48 | 22.66 | 23.36 | 2,069,910 | +0.02(+0.06%) |
Jun 27, 2006 | 23.90 | 24.08 | 23.04 | 23.34 | 1,823,422 | -0.55(-2.32%) |
Jun 26, 2006 | 23.98 | 24.14 | 23.60 | 23.90 | 1,516,800 | -0.10(-0.42%) |
Jun 23, 2006 | 23.86 | 24.25 | 23.56 | 24.00 | 2,791,772 | -0.38(-1.56%) |
Jun 22, 2006 | 24.41 | 24.95 | 22.80 | 24.38 | 13,304,712 | +3.73(+18.09%) |
Jun 21, 2006 | 19.61 | 20.85 | 19.52 | 20.64 | 2,628,860 | +1.07(+5.49%) |
Jun 20, 2006 | 19.41 | 19.60 | 19.16 | 19.57 | 1,391,886 | +0.12(+0.64%) |
Jun 19, 2006 | 19.80 | 19.82 | 19.27 | 19.45 | 1,924,068 | -0.20(-0.99%) |
Jun 16, 2006 | 19.27 | 20.09 | 19.27 | 19.64 | 3,056,968 | +0.32(+1.63%) |
Jun 15, 2006 | 18.83 | 19.86 | 18.76 | 19.32 | 3,952,064 | +0.75(+4.01%) |
Jun 14, 2006 | 18.50 | 18.82 | 18.18 | 18.58 | 1,674,008 | +0.11(+0.60%) |
Jun 13, 2006 | 18.86 | 19.51 | 18.41 | 18.47 | 5,532,566 | +0.71(+4.00%) |
Jun 12, 2006 | 19.12 | 19.62 | 17.68 | 17.76 | 2,584,522 | -1.48(-7.69%) |
Jun 09, 2006 | 19.38 | 20.00 | 19.20 | 19.24 | 1,315,326 | -0.13(-0.67%) |
Jun 08, 2006 | 19.80 | 19.99 | 18.80 | 19.37 | 1,653,586 | -0.54(-2.69%) |
Jun 07, 2006 | 19.04 | 20.05 | 18.89 | 19.91 | 1,737,078 | +0.89(+4.65%) |
Jun 06, 2006 | 19.67 | 19.67 | 18.75 | 19.02 | 1,865,164 | -0.55(-2.79%) |
Jun 05, 2006 | 20.01 | 20.01 | 19.45 | 19.57 | 925,358 | -0.48(-2.39%) |
Jun 02, 2006 | 19.99 | 20.36 | 19.58 | 20.05 | 1,248,638 | +0.54(+2.74%) |
Jun 01, 2006 | 19.80 | 19.93 | 19.27 | 19.51 | 1,342,010 | -0.23(-1.19%) |
May 31, 2006 | 19.15 | 19.84 | 18.46 | 19.75 | 2,521,674 | +0.57(+2.97%) |
May 30, 2006 | 19.74 | 19.89 | 19.18 | 19.18 | 1,410,366 | -0.89(-4.46%) |
May 26, 2006 | 20.38 | 20.38 | 19.62 | 20.07 | 2,293,244 | -0.23(-1.16%) |
May 25, 2006 | 20.07 | 20.35 | 19.93 | 20.30 | 2,301,652 | +0.12(+0.62%) |
May 24, 2006 | 20.79 | 21.21 | 19.58 | 20.18 | 3,245,372 | -0.61(-2.91%) |
May 23, 2006 | 20.62 | 21.59 | 20.62 | 20.79 | 1,840,986 | +0.21(+1.00%) |
May 22, 2006 | 21.00 | 21.04 | 20.39 | 20.58 | 1,647,930 | -0.56(-2.65%) |
May 19, 2006 | 20.93 | 21.30 | 19.86 | 21.14 | 2,553,714 | +0.19(+0.88%) |
May 18, 2006 | 21.21 | 21.68 | 20.82 | 20.95 | 1,426,702 | -0.33(-1.55%) |
May 17, 2006 | 21.77 | 21.77 | 21.02 | 21.29 | 1,903,146 | -0.58(-2.65%) |
May 16, 2006 | 21.81 | 22.26 | 21.39 | 21.86 | 1,623,688 | -0.03(-0.11%) |
May 15, 2006 | 22.25 | 22.45 | 20.68 | 21.89 | 2,448,058 | -0.56(-2.52%) |
May 12, 2006 | 23.68 | 23.77 | 22.39 | 22.45 | 2,163,692 | -1.27(-5.35%) |
May 11, 2006 | 24.75 | 25.05 | 23.73 | 23.73 | 2,224,786 | -0.36(-1.49%) |
May 10, 2006 | 23.36 | 24.12 | 23.27 | 24.09 | 1,352,940 | +0.61(+2.58%) |
May 09, 2006 | 23.43 | 23.55 | 23.20 | 23.48 | 879,840 | -0.09(-0.40%) |
May 08, 2006 | 23.19 | 23.70 | 23.07 | 23.57 | 790,396 | +0.11(+0.47%) |
May 05, 2006 | 23.40 | 24.11 | 23.40 | 23.46 | 1,831,828 | +0.25(+1.10%) |
May 04, 2006 | 23.09 | 23.37 | 22.20 | 23.21 | 2,436,926 | +0.02(+0.09%) |
May 03, 2006 | 22.80 | 23.59 | 22.74 | 23.19 | 1,287,882 | -0.41(-1.76%) |
May 02, 2006 | 24.02 | 24.07 | 23.41 | 23.61 | 919,464 | -0.26(-1.09%) |
May 01, 2006 | 23.89 | 24.15 | 23.55 | 23.86 | 1,760,062 | +0.03(+0.13%) |
Apr 28, 2006 | 23.47 | 24.12 | 23.29 | 23.84 | 1,121,800 | +0.24(+1.02%) |
Apr 27, 2006 | 23.59 | 24.23 | 22.98 | 23.59 | 2,505,472 | -0.17(-0.72%) |
Apr 26, 2006 | 25.11 | 25.13 | 22.30 | 23.77 | 6,745,686 | -1.27(-5.05%) |
Apr 25, 2006 | 27.25 | 27.32 | 24.69 | 25.03 | 4,142,928 | -0.74(-2.89%) |
Apr 24, 2006 | 25.77 | 25.98 | 25.07 | 25.77 | 1,886,362 | +0.17(+0.66%) |
Apr 21, 2006 | 25.57 | 25.94 | 25.34 | 25.61 | 1,402,414 | +0.26(+1.03%) |
Apr 20, 2006 | 25.16 | 25.45 | 24.75 | 25.34 | 1,293,052 | +0.02(+0.06%) |
Apr 19, 2006 | 25.73 | 26.56 | 25.16 | 25.33 | 1,917,752 | -0.21(-0.80%) |
Apr 18, 2006 | 24.65 | 25.54 | 24.43 | 25.54 | 1,182,344 | +0.89(+3.59%) |
Apr 17, 2006 | 24.72 | 25.10 | 24.48 | 24.65 | 1,150,542 | -0.14(-0.54%) |
Apr 13, 2006 | 25.06 | 25.15 | 24.36 | 24.79 | 958,280 | -0.44(-1.74%) |
Apr 12, 2006 | 24.75 | 25.25 | 24.59 | 25.23 | 1,311,682 | +0.48(+1.94%) |
Apr 11, 2006 | 26.36 | 26.66 | 23.41 | 24.75 | 5,927,696 | -1.73(-6.55%) |
Apr 10, 2006 | 27.48 | 27.48 | 25.91 | 26.48 | 1,564,304 | -0.84(-3.06%) |
Apr 07, 2006 | 27.86 | 28.36 | 27.18 | 27.32 | 952,320 | -0.36(-1.28%) |
Apr 06, 2006 | 27.48 | 27.89 | 27.02 | 27.67 | 895,860 | +0.31(+1.11%) |
Apr 05, 2006 | 26.80 | 27.65 | 26.76 | 27.36 | 923,574 | +0.47(+1.75%) |
Apr 04, 2006 | 27.20 | 27.22 | 26.62 | 26.89 | 1,413,876 | -0.23(-0.83%) |
Apr 03, 2006 | 27.89 | 27.89 | 27.07 | 27.12 | 1,077,176 | -0.55(-2.01%) |
Mar 31, 2006 | 27.10 | 27.95 | 27.10 | 27.68 | 1,376,014 | +0.54(+1.97%) |
Mar 30, 2006 | 27.40 | 27.97 | 26.75 | 27.14 | 1,115,710 | -0.29(-1.06%) |
Mar 29, 2006 | 27.59 | 27.73 | 27.36 | 27.43 | 937,058 | -0.02(-0.07%) |
Mar 28, 2006 | 27.70 | 27.70 | 27.29 | 27.45 | 1,008,816 | -0.19(-0.67%) |
Mar 27, 2006 | 27.57 | 27.71 | 27.09 | 27.64 | 967,670 | +0.20(+0.71%) |
Mar 24, 2006 | 27.02 | 27.46 | 26.90 | 27.44 | 771,358 | +0.34(+1.25%) |
Mar 23, 2006 | 26.91 | 27.80 | 26.36 | 27.10 | 1,732,800 | +0.30(+1.14%) |
Mar 22, 2006 | 26.36 | 26.87 | 26.30 | 26.80 | 850,600 | +0.44(+1.67%) |
Mar 21, 2006 | 26.93 | 27.07 | 26.02 | 26.36 | 1,389,958 | -0.48(-1.79%) |
Mar 20, 2006 | 26.88 | 27.25 | 26.54 | 26.84 | 983,104 | +0.10(+0.37%) |
Mar 17, 2006 | 26.75 | 26.98 | 26.35 | 26.73 | 1,809,274 | +0.20(+0.77%) |
Mar 16, 2006 | 25.80 | 27.39 | 25.73 | 26.53 | 2,934,602 | +1.03(+4.04%) |
Mar 15, 2006 | 24.93 | 25.54 | 24.85 | 25.50 | 618,696 | +0.61(+2.43%) |
Mar 14, 2006 | 24.95 | 25.12 | 24.80 | 24.89 | 758,540 | -0.08(-0.32%) |
Mar 13, 2006 | 24.77 | 25.39 | 24.66 | 24.98 | 807,848 | +0.23(+0.91%) |
Mar 10, 2006 | 24.50 | 24.90 | 24.10 | 24.75 | 377,298 | +0.23(+0.94%) |
Mar 09, 2006 | 24.98 | 25.25 | 24.48 | 24.52 | 769,068 | -0.34(-1.37%) |
Mar 08, 2006 | 24.38 | 24.98 | 24.25 | 24.86 | 892,276 | +0.29(+1.20%) |
Mar 07, 2006 | 24.70 | 24.89 | 24.40 | 24.57 | 876,910 | -0.08(-0.32%) |
Mar 06, 2006 | 24.94 | 25.07 | 24.43 | 24.64 | 789,126 | -0.17(-0.69%) |
Mar 03, 2006 | 24.90 | 25.30 | 24.79 | 24.82 | 1,091,276 | -0.18(-0.72%) |
Mar 02, 2006 | 24.95 | 25.49 | 24.95 | 25.00 | 1,339,788 | -0.06(-0.26%) |
Mar 01, 2006 | 23.91 | 25.38 | 23.91 | 25.06 | 2,057,734 | +1.14(+4.79%) |
Feb 28, 2006 | 24.38 | 24.49 | 23.66 | 23.91 | 1,143,228 | -0.46(-1.91%) |
Feb 27, 2006 | 24.61 | 25.17 | 24.04 | 24.38 | 1,826,494 | -0.09(-0.37%) |
Feb 24, 2006 | 24.75 | 25.00 | 24.46 | 24.47 | 1,222,030 | -0.40(-1.61%) |
Feb 23, 2006 | 24.86 | 25.09 | 24.62 | 24.87 | 1,125,508 | +0.09(+0.34%) |
Feb 22, 2006 | 25.46 | 25.47 | 24.60 | 24.79 | 1,682,042 | -0.71(-2.78%) |
Feb 21, 2006 | 26.09 | 26.80 | 25.38 | 25.50 | 1,126,800 | -0.36(-1.39%) |
Feb 17, 2006 | 25.71 | 25.93 | 24.83 | 25.86 | 1,062,816 | +0.32(+1.27%) |
Feb 16, 2006 | 25.36 | 25.99 | 25.18 | 25.53 | 1,570,000 | +0.33(+1.31%) |
Feb 15, 2006 | 25.43 | 25.45 | 24.93 | 25.20 | 642,416 | -0.19(-0.73%) |
Feb 14, 2006 | 24.70 | 25.50 | 24.55 | 25.39 | 1,011,742 | +0.69(+2.79%) |
Feb 13, 2006 | 24.63 | 24.87 | 24.35 | 24.70 | 733,580 | -0.14(-0.58%) |
Feb 10, 2006 | 25.14 | 25.16 | 24.56 | 24.84 | 1,168,404 | -0.55(-2.15%) |
Feb 09, 2006 | 25.63 | 25.88 | 25.18 | 25.39 | 1,157,830 | -0.05(-0.22%) |
Feb 08, 2006 | 25.52 | 25.75 | 25.01 | 25.44 | 799,908 | -0.02(-0.10%) |
Feb 07, 2006 | 26.14 | 26.14 | 25.38 | 25.46 | 1,287,336 | -0.66(-2.53%) |
Feb 06, 2006 | 25.10 | 26.36 | 25.02 | 26.12 | 1,370,946 | +1.23(+4.92%) |
Feb 03, 2006 | 25.14 | 25.48 | 24.79 | 24.90 | 1,246,120 | -0.46(-1.79%) |
Feb 02, 2006 | 25.55 | 25.89 | 24.25 | 25.36 | 2,286,318 | -0.34(-1.34%) |
Feb 01, 2006 | 25.70 | 26.02 | 24.70 | 25.70 | 1,940,744 | -0.03(-0.12%) |
Jan 31, 2006 | 25.38 | 26.18 | 25.32 | 25.73 | 1,586,884 | +0.32(+1.26%) |
Jan 30, 2006 | 26.00 | 26.00 | 25.26 | 25.41 | 1,881,630 | -0.57(-2.18%) |
Jan 27, 2006 | 25.27 | 26.30 | 25.22 | 25.98 | 1,793,448 | +0.70(+2.77%) |
Jan 26, 2006 | 24.16 | 25.28 | 23.77 | 25.27 | 3,537,012 | +1.12(+4.64%) |
Jan 25, 2006 | 24.20 | 25.11 | 24.00 | 24.16 | 2,193,878 | +0.04(+0.15%) |
Jan 24, 2006 | 23.50 | 24.72 | 22.64 | 24.12 | 5,990,322 | +2.61(+12.13%) |
Jan 23, 2006 | 21.20 | 21.75 | 20.93 | 21.51 | 3,422,312 | +0.39(+1.82%) |
Jan 20, 2006 | 21.04 | 21.16 | 20.62 | 21.12 | 1,488,058 | +0.15(+0.72%) |
Jan 19, 2006 | 20.62 | 21.05 | 20.45 | 20.98 | 956,254 | +0.54(+2.64%) |
Jan 18, 2006 | 20.23 | 20.57 | 19.62 | 20.43 | 924,740 | -0.16(-0.75%) |
Jan 17, 2006 | 20.82 | 20.82 | 20.08 | 20.59 | 873,866 | -0.25(-1.22%) |
Jan 13, 2006 | 20.47 | 21.18 | 20.41 | 20.84 | 1,872,852 | +0.33(+1.61%) |
Jan 12, 2006 | 20.39 | 20.85 | 19.91 | 20.52 | 2,303,000 | +0.25(+1.21%) |
Jan 11, 2006 | 20.16 | 20.40 | 19.54 | 20.27 | 1,649,366 | +0.29(+1.48%) |
Jan 10, 2006 | 19.59 | 20.37 | 19.40 | 19.98 | 2,048,058 | +0.53(+2.73%) |
Jan 09, 2006 | 19.34 | 19.59 | 19.04 | 19.45 | 1,290,914 | +0.14(+0.73%) |
Jan 06, 2006 | 18.82 | 19.73 | 18.77 | 19.30 | 1,884,716 | +0.52(+2.77%) |
Jan 05, 2006 | 19.16 | 19.16 | 18.75 | 18.79 | 1,134,784 | -0.36(-1.85%) |
Jan 04, 2006 | 18.35 | 19.27 | 18.09 | 19.14 | 3,150,110 | +0.87(+4.73%) |
Jan 03, 2006 | 19.00 | 19.01 | 17.63 | 18.27 | 4,282,682 | -0.69(-3.61%) |
Dec 30, 2005 | 19.13 | 19.45 | 18.70 | 18.96 | 916,516 | -0.34(-1.76%) |
Dec 29, 2005 | 19.03 | 19.59 | 18.86 | 19.30 | 741,804 | +0.24(+1.26%) |
Dec 28, 2005 | 19.55 | 19.57 | 19.00 | 19.06 | 1,102,800 | -0.26(-1.35%) |
Dec 27, 2005 | 19.73 | 19.82 | 19.23 | 19.32 | 656,000 | -0.41(-2.08%) |
Dec 23, 2005 | 20.00 | 20.00 | 19.32 | 19.73 | 523,742 | -0.22(-1.10%) |
Dec 22, 2005 | 19.62 | 20.00 | 19.62 | 19.95 | 1,224,846 | +0.23(+1.19%) |
Dec 21, 2005 | 18.84 | 19.90 | 18.84 | 19.71 | 1,787,182 | +0.89(+4.70%) |
Dec 20, 2005 | 18.61 | 19.00 | 18.38 | 18.83 | 911,660 | +0.26(+1.40%) |
Dec 19, 2005 | 19.06 | 19.12 | 18.43 | 18.57 | 1,129,054 | -0.45(-2.39%) |
Dec 16, 2005 | 18.84 | 19.46 | 18.70 | 19.02 | 2,141,516 | +0.23(+1.22%) |
Dec 15, 2005 | 19.00 | 19.10 | 18.29 | 18.80 | 1,341,664 | -0.21(-1.10%) |
Dec 14, 2005 | 17.52 | 19.09 | 17.40 | 19.00 | 3,258,908 | +1.16(+6.53%) |
Dec 13, 2005 | 18.27 | 18.34 | 17.26 | 17.84 | 2,630,364 | -0.45(-2.46%) |
Dec 12, 2005 | 18.38 | 18.87 | 18.25 | 18.29 | 1,352,188 | -0.09(-0.49%) |
Dec 09, 2005 | 17.68 | 18.48 | 17.58 | 18.38 | 1,591,858 | +0.66(+3.72%) |
Dec 08, 2005 | 19.02 | 19.02 | 17.58 | 17.72 | 3,472,644 | -1.23(-6.49%) |
Dec 07, 2005 | 19.00 | 19.20 | 18.75 | 18.95 | 776,784 | +0.01(+0.05%) |
Dec 06, 2005 | 19.39 | 19.52 | 18.86 | 18.94 | 1,109,794 | -0.25(-1.30%) |
Dec 05, 2005 | 19.00 | 19.57 | 18.98 | 19.19 | 1,860,732 | +0.44(+2.35%) |
Dec 02, 2005 | 18.95 | 18.98 | 18.18 | 18.75 | 1,831,602 | -0.05(-0.29%) |
Dec 01, 2005 | 17.98 | 18.83 | 17.70 | 18.80 | 2,196,242 | +9.92(+111.56%) |
Nov 30, 2005 | 8.734 | 9.125 | 8.724 | 8.889 | 1,781,396 | +0.14(+1.60%) |
Nov 29, 2005 | 8.694 | 8.875 | 8.684 | 8.749 | 3,000,236 | +0.37(+4.38%) |
Nov 28, 2005 | 8.781 | 8.781 | 8.339 | 8.381 | 1,965,068 | -0.36(-4.16%) |
Nov 25, 2005 | 8.678 | 8.781 | 8.576 | 8.745 | 359,968 | +0.06(+0.75%) |
Nov 23, 2005 | 8.723 | 8.764 | 8.627 | 8.680 | 938,240 | -0.05(-0.62%) |
Nov 22, 2005 | 8.901 | 8.912 | 8.658 | 8.734 | 2,118,912 | -0.16(-1.77%) |
Nov 21, 2005 | 8.544 | 8.906 | 8.474 | 8.891 | 1,944,432 | +0.35(+4.13%) |
Nov 18, 2005 | 8.510 | 8.636 | 8.256 | 8.539 | 2,031,220 | +0.12(+1.40%) |
Nov 17, 2005 | 8.043 | 8.446 | 7.999 | 8.421 | 2,696,296 | +0.41(+5.10%) |
Nov 16, 2005 | 7.896 | 8.060 | 7.839 | 8.012 | 798,984 | +0.13(+1.60%) |
Nov 15, 2005 | 7.964 | 8.054 | 7.831 | 7.886 | 2,264,984 | -0.13(-1.59%) |
Nov 14, 2005 | 8.125 | 8.219 | 7.921 | 8.014 | 1,621,520 | -0.09(-1.11%) |
Nov 11, 2005 | 8.092 | 8.234 | 7.970 | 8.104 | 1,293,884 | +0.08(+1.01%) |
Nov 10, 2005 | 7.732 | 8.094 | 7.582 | 8.023 | 1,983,128 | +0.30(+3.82%) |
Nov 09, 2005 | 7.740 | 7.801 | 7.535 | 7.728 | 957,228 | +0.03(+0.37%) |
Nov 08, 2005 | 7.785 | 7.805 | 7.650 | 7.699 | 1,333,632 | -0.03(-0.40%) |
Nov 07, 2005 | 7.699 | 7.856 | 7.644 | 7.730 | 1,339,536 | +0.09(+1.21%) |
Nov 04, 2005 | 7.719 | 7.719 | 7.569 | 7.638 | 1,004,740 | -0.03(-0.41%) |
Nov 03, 2005 | 7.804 | 7.911 | 7.610 | 7.669 | 1,873,784 | -0.08(-1.06%) |
Nov 02, 2005 | 7.469 | 7.856 | 7.034 | 7.751 | 5,126,528 | +0.60(+8.39%) |
Nov 01, 2005 | 6.950 | 7.244 | 6.888 | 7.151 | 2,073,548 | +0.22(+3.16%) |
Oct 31, 2005 | 6.766 | 7.100 | 6.766 | 6.933 | 1,422,904 | +0.18(+2.65%) |
Oct 28, 2005 | 6.786 | 7.012 | 6.565 | 6.754 | 1,910,196 | -0.00(-0.02%) |
Oct 27, 2005 | 7.294 | 7.294 | 6.724 | 6.755 | 1,593,340 | -0.52(-7.10%) |
Oct 26, 2005 | 7.125 | 7.609 | 7.065 | 7.271 | 2,089,880 | +0.15(+2.05%) |
Oct 25, 2005 | 7.169 | 7.231 | 6.994 | 7.125 | 957,536 | -0.06(-0.89%) |
Oct 24, 2005 | 6.754 | 7.219 | 6.718 | 7.189 | 2,290,128 | +0.42(+6.28%) |
Oct 21, 2005 | 6.588 | 6.864 | 6.571 | 6.764 | 1,417,004 | +0.20(+2.99%) |
Oct 20, 2005 | 6.650 | 6.905 | 6.452 | 6.567 | 1,769,004 | -0.06(-0.85%) |
Oct 19, 2005 | 6.527 | 6.625 | 6.400 | 6.624 | 1,232,844 | +0.06(+0.93%) |
Oct 18, 2005 | 6.737 | 6.744 | 6.489 | 6.562 | 1,115,036 | -0.13(-1.92%) |
Oct 17, 2005 | 6.769 | 6.769 | 6.537 | 6.691 | 1,168,928 | -0.00(-0.04%) |
Oct 14, 2005 | 6.579 | 6.812 | 6.489 | 6.694 | 1,395,284 | +0.20(+3.04%) |
Oct 13, 2005 | 6.232 | 6.610 | 6.232 | 6.496 | 1,461,160 | +0.22(+3.59%) |
Oct 12, 2005 | 6.526 | 6.619 | 6.131 | 6.271 | 3,427,040 | -0.32(-4.89%) |
Oct 11, 2005 | 6.942 | 6.949 | 6.529 | 6.594 | 1,871,656 | -0.29(-4.20%) |
Oct 10, 2005 | 7.125 | 7.125 | 6.862 | 6.883 | 863,224 | -0.20(-2.81%) |
Oct 07, 2005 | 6.893 | 7.186 | 6.875 | 7.081 | 1,142,904 | +0.19(+2.74%) |
Oct 06, 2005 | 7.109 | 7.202 | 6.772 | 6.893 | 1,563,240 | -0.15(-2.16%) |
Oct 05, 2005 | 7.291 | 7.293 | 6.884 | 7.045 | 1,297,796 | -0.28(-3.79%) |
Oct 04, 2005 | 7.406 | 7.607 | 7.287 | 7.322 | 1,100,516 | -0.05(-0.66%) |
Oct 03, 2005 | 7.220 | 7.433 | 7.220 | 7.371 | 1,247,912 | +0.15(+2.11%) |
Sep 30, 2005 | 7.325 | 7.374 | 7.188 | 7.219 | 931,876 | -0.06(-0.77%) |
Sep 29, 2005 | 7.348 | 7.425 | 7.189 | 7.275 | 1,732,040 | -0.02(-0.27%) |
Sep 28, 2005 | 7.463 | 7.463 | 7.251 | 7.295 | 2,403,704 | -0.17(-2.24%) |
Sep 27, 2005 | 7.045 | 7.525 | 6.838 | 7.463 | 5,014,784 | +0.43(+6.04%) |
Sep 26, 2005 | 6.859 | 7.279 | 6.845 | 7.037 | 3,336,864 | +0.32(+4.72%) |
Sep 23, 2005 | 6.720 | 6.851 | 6.423 | 6.720 | 2,224,444 | +0.29(+4.45%) |
Sep 22, 2005 | 6.434 | 6.435 | 6.213 | 6.434 | 1,687,548 | +0.14(+2.16%) |
Sep 21, 2005 | 6.434 | 6.475 | 6.285 | 6.298 | 949,436 | -0.13(-2.00%) |
Sep 20, 2005 | 6.641 | 6.641 | 6.406 | 6.426 | 1,067,608 | -0.18(-2.78%) |
Sep 19, 2005 | 6.513 | 6.800 | 6.492 | 6.610 | 2,397,980 | -0.07(-1.05%) |
Sep 16, 2005 | 5.870 | 6.798 | 5.853 | 6.680 | 10,052,008 | +0.81(+13.90%) |
Sep 15, 2005 | 5.982 | 6.001 | 5.806 | 5.865 | 1,037,564 | -0.12(-2.01%) |
Sep 14, 2005 | 6.015 | 6.044 | 5.966 | 5.985 | 420,400 | -0.03(-0.50%) |
Sep 13, 2005 | 6.189 | 6.189 | 5.970 | 6.015 | 478,528 | -0.15(-2.47%) |
Sep 12, 2005 | 6.219 | 6.235 | 6.166 | 6.168 | 336,700 | -0.05(-0.74%) |
Sep 09, 2005 | 6.188 | 6.214 | 6.149 | 6.214 | 379,248 | +0.03(+0.46%) |
Sep 08, 2005 | 6.105 | 6.215 | 6.066 | 6.185 | 457,608 | +0.09(+1.46%) |
Sep 07, 2005 | 6.125 | 6.129 | 6.021 | 6.096 | 1,038,276 | +0.01(+0.21%) |
Sep 06, 2005 | 6.156 | 6.175 | 5.969 | 6.084 | 1,647,540 | +0.13(+2.12%) |
Sep 02, 2005 | 6.003 | 6.032 | 5.918 | 5.957 | 269,144 | -0.07(-1.18%) |
Sep 01, 2005 | 6.003 | 6.103 | 5.981 | 6.029 | 729,144 | +0.00(+0.00%) |
Aug 31, 2005 | 5.866 | 6.029 | 5.855 | 6.029 | 678,592 | +0.16(+2.79%) |
Aug 30, 2005 | 5.902 | 5.907 | 5.857 | 5.865 | 912,620 | -0.03(-0.47%) |
Aug 29, 2005 | 5.851 | 5.901 | 5.800 | 5.893 | 621,384 | +0.04(+0.62%) |
Aug 26, 2005 | 5.811 | 5.899 | 5.794 | 5.856 | 950,036 | +0.04(+0.75%) |
Aug 25, 2005 | 5.794 | 5.850 | 5.793 | 5.812 | 1,301,952 | +0.02(+0.35%) |
Aug 24, 2005 | 5.758 | 5.844 | 5.741 | 5.793 | 724,148 | +0.02(+0.32%) |
Aug 23, 2005 | 5.817 | 5.817 | 5.731 | 5.774 | 775,700 | -0.04(-0.75%) |
Aug 22, 2005 | 5.777 | 5.846 | 5.732 | 5.817 | 941,136 | +0.07(+1.17%) |
Aug 19, 2005 | 5.728 | 5.789 | 5.728 | 5.750 | 318,076 | +0.00(+0.00%) |
Aug 18, 2005 | 5.806 | 5.806 | 5.729 | 5.750 | 671,676 | -0.07(-1.22%) |
Aug 17, 2005 | 5.878 | 5.881 | 5.786 | 5.821 | 886,268 | -0.09(-1.50%) |
Aug 16, 2005 | 6.006 | 6.006 | 5.881 | 5.910 | 610,996 | -0.08(-1.42%) |
Aug 15, 2005 | 5.720 | 6.144 | 5.673 | 5.995 | 2,196,924 | +0.26(+4.62%) |
Aug 12, 2005 | 5.754 | 5.781 | 5.725 | 5.730 | 458,276 | -0.05(-0.89%) |
Aug 11, 2005 | 5.740 | 5.781 | 5.719 | 5.781 | 734,080 | +0.03(+0.54%) |
Aug 10, 2005 | 5.584 | 5.750 | 5.575 | 5.750 | 1,003,224 | +0.19(+3.39%) |
Aug 09, 2005 | 5.586 | 5.624 | 5.544 | 5.561 | 741,200 | -0.00(-0.07%) |
Aug 08, 2005 | 5.451 | 5.636 | 5.451 | 5.565 | 862,788 | +0.11(+1.97%) |
Aug 05, 2005 | 5.561 | 5.569 | 5.434 | 5.457 | 891,688 | -0.06(-1.00%) |
Aug 04, 2005 | 5.779 | 5.796 | 5.503 | 5.513 | 873,248 | -0.28(-4.85%) |
Aug 03, 2005 | 5.688 | 5.800 | 5.650 | 5.794 | 936,716 | +0.11(+1.87%) |
Aug 02, 2005 | 5.669 | 5.769 | 5.576 | 5.688 | 1,025,888 | +0.03(+0.51%) |
Aug 01, 2005 | 5.690 | 5.725 | 5.634 | 5.659 | 899,776 | -0.04(-0.70%) |
Jul 29, 2005 | 5.638 | 5.869 | 5.636 | 5.699 | 1,509,820 | +0.02(+0.37%) |
Jul 28, 2005 | 5.463 | 5.770 | 5.436 | 5.678 | 2,780,640 | +0.21(+3.94%) |
Jul 27, 2005 | 5.321 | 5.572 | 5.126 | 5.463 | 5,946,564 | +0.82(+17.69%) |
Jul 26, 2005 | 4.675 | 4.710 | 4.584 | 4.641 | 1,185,440 | -0.04(-0.88%) |
Jul 25, 2005 | 4.801 | 4.817 | 4.683 | 4.683 | 808,200 | -0.13(-2.78%) |
Jul 22, 2005 | 4.764 | 4.864 | 4.685 | 4.816 | 883,972 | -0.04(-0.80%) |
Jul 21, 2005 | 5.013 | 5.026 | 4.800 | 4.855 | 648,372 | -0.17(-3.38%) |
Jul 20, 2005 | 4.874 | 5.025 | 4.869 | 5.025 | 477,408 | +0.13(+2.58%) |
Jul 19, 2005 | 4.764 | 4.915 | 4.763 | 4.899 | 554,912 | +0.15(+3.13%) |
Jul 18, 2005 | 4.987 | 4.987 | 4.643 | 4.750 | 1,390,224 | -0.24(-4.76%) |
Jul 15, 2005 | 4.926 | 5.025 | 4.891 | 4.987 | 417,664 | +0.01(+0.20%) |
Jul 14, 2005 | 5.049 | 5.191 | 4.938 | 4.978 | 580,596 | -0.04(-0.90%) |
Jul 13, 2005 | 5.120 | 5.171 | 4.964 | 5.022 | 521,656 | -0.10(-1.90%) |
Jul 12, 2005 | 5.156 | 5.178 | 5.062 | 5.120 | 806,784 | -0.02(-0.32%) |
Jul 11, 2005 | 5.239 | 5.276 | 5.072 | 5.136 | 1,296,260 | -0.17(-3.23%) |
Jul 08, 2005 | 5.030 | 5.331 | 4.981 | 5.308 | 1,290,336 | +0.29(+5.67%) |
Jul 07, 2005 | 4.969 | 5.040 | 4.841 | 5.022 | 391,084 | +0.03(+0.50%) |
Jul 06, 2005 | 5.124 | 5.140 | 4.990 | 4.997 | 380,368 | -0.13(-2.49%) |
Jul 05, 2005 | 4.891 | 5.125 | 4.881 | 5.125 | 576,000 | +0.22(+4.43%) |