Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 10.15 | 10.10 | 9.865 | 9.973 | 7,366,208 | -0.18(-1.73%) |
Feb 27, 2006 | 9.974 | 10.20 | 9.974 | 10.15 | 2,373,760 | +0.17(+1.74%) |
Feb 24, 2006 | 9.984 | 10.01 | 9.944 | 9.974 | 1,827,200 | -0.01(-0.10%) |
Feb 23, 2006 | 9.945 | 10.08 | 9.908 | 9.984 | 2,818,036 | +0.02(+0.25%) |
Feb 22, 2006 | 9.968 | 9.991 | 9.929 | 9.960 | 2,042,902 | +0.07(+0.74%) |
Feb 21, 2006 | 9.799 | 9.945 | 9.764 | 9.886 | 3,592,822 | +0.09(+0.95%) |
Feb 17, 2006 | 9.698 | 9.794 | 9.655 | 9.793 | 3,329,109 | +0.07(+0.75%) |
Feb 16, 2006 | 9.789 | 9.816 | 9.668 | 9.720 | 2,012,982 | -0.09(-0.95%) |
Feb 15, 2006 | 9.819 | 9.948 | 9.727 | 9.813 | 2,226,248 | -0.01(-0.06%) |
Feb 14, 2006 | 9.773 | 9.819 | 9.544 | 9.819 | 4,247,233 | +0.04(+0.46%) |
Feb 13, 2006 | 9.764 | 9.820 | 9.745 | 9.774 | 2,228,336 | -0.02(-0.23%) |
Feb 10, 2006 | 9.664 | 9.892 | 9.649 | 9.797 | 4,219,400 | +0.14(+1.49%) |
Feb 09, 2006 | 9.635 | 9.766 | 9.449 | 9.653 | 4,013,440 | +0.14(+1.51%) |
Feb 08, 2006 | 9.643 | 9.643 | 9.503 | 9.510 | 2,370,281 | -0.13(-1.36%) |
Feb 07, 2006 | 9.734 | 9.734 | 9.576 | 9.641 | 2,606,161 | -0.12(-1.25%) |
Feb 06, 2006 | 9.694 | 9.812 | 9.688 | 9.763 | 3,244,916 | +0.03(+0.27%) |
Feb 03, 2006 | 9.806 | 9.837 | 9.619 | 9.737 | 2,322,966 | -0.07(-0.70%) |
Feb 02, 2006 | 9.888 | 9.952 | 9.740 | 9.806 | 3,816,525 | -0.20(-1.98%) |
Feb 01, 2006 | 9.974 | 10.06 | 9.853 | 10.00 | 3,062,266 | -0.00(-0.01%) |
Jan 31, 2006 | 9.916 | 10.07 | 9.849 | 10.01 | 3,688,496 | +0.12(+1.18%) |
Jan 30, 2006 | 9.994 | 10.04 | 9.833 | 9.889 | 3,754,250 | -0.16(-1.57%) |
Jan 27, 2006 | 10.03 | 10.27 | 9.997 | 10.05 | 5,645,814 | +0.04(+0.37%) |
Jan 26, 2006 | 10.08 | 10.20 | 9.955 | 10.01 | 4,325,164 | -0.07(-0.68%) |
Jan 25, 2006 | 10.17 | 10.41 | 10.06 | 10.08 | 3,893,760 | -0.16(-1.53%) |
Jan 24, 2006 | 10.16 | 10.27 | 10.06 | 10.24 | 4,456,324 | +0.05(+0.47%) |
Jan 23, 2006 | 10.16 | 10.24 | 10.12 | 10.19 | 3,679,798 | +0.06(+0.60%) |
Jan 20, 2006 | 10.12 | 10.23 | 10.06 | 10.13 | 3,952,209 | +0.02(+0.24%) |
Jan 19, 2006 | 10.05 | 10.12 | 10.00 | 10.10 | 5,478,123 | +0.03(+0.28%) |
Jan 18, 2006 | 9.971 | 10.13 | 9.937 | 10.07 | 4,848,414 | +0.09(+0.95%) |
Jan 17, 2006 | 9.681 | 9.988 | 9.681 | 9.980 | 3,598,736 | +0.18(+1.86%) |
Jan 13, 2006 | 9.356 | 9.829 | 9.356 | 9.797 | 2,625,296 | +0.21(+2.20%) |
Jan 12, 2006 | 9.567 | 9.613 | 9.520 | 9.586 | 2,265,562 | +0.01(+0.15%) |
Jan 11, 2006 | 9.629 | 9.641 | 9.523 | 9.572 | 2,674,003 | -0.08(-0.79%) |
Jan 10, 2006 | 9.651 | 9.651 | 9.517 | 9.648 | 2,362,279 | -0.05(-0.47%) |
Jan 09, 2006 | 9.665 | 9.715 | 9.592 | 9.694 | 6,060,865 | -0.02(-0.24%) |
Jan 06, 2006 | 9.605 | 9.717 | 9.526 | 9.717 | 1,960,448 | +0.18(+1.88%) |
Jan 05, 2006 | 9.615 | 9.620 | 9.507 | 9.537 | 2,562,673 | -0.05(-0.55%) |
Jan 04, 2006 | 9.593 | 9.629 | 9.401 | 9.590 | 3,622,046 | +0.02(+0.17%) |
Jan 03, 2006 | 9.413 | 9.580 | 9.274 | 9.574 | 3,834,617 | +0.24(+2.54%) |
Dec 30, 2005 | 9.334 | 9.356 | 9.258 | 9.337 | 2,103,786 | -0.04(-0.38%) |
Dec 29, 2005 | 9.475 | 9.530 | 9.365 | 9.373 | 2,889,705 | -0.12(-1.23%) |
Dec 28, 2005 | 9.467 | 9.504 | 9.432 | 9.490 | 4,109,810 | +0.02(+0.24%) |
Dec 27, 2005 | 9.547 | 9.566 | 9.392 | 9.467 | 7,513,372 | -0.11(-1.14%) |
Dec 23, 2005 | 9.543 | 9.593 | 9.536 | 9.576 | 3,432,785 | +0.04(+0.45%) |
Dec 22, 2005 | 9.449 | 9.533 | 9.349 | 9.533 | 3,112,364 | +0.18(+1.92%) |
Dec 21, 2005 | 9.554 | 9.586 | 9.340 | 9.353 | 2,918,929 | -0.12(-1.23%) |
Dec 20, 2005 | 9.218 | 9.484 | 9.343 | 9.470 | 5,008,451 | +0.11(+1.15%) |
Dec 19, 2005 | 9.557 | 9.557 | 9.353 | 9.362 | 3,386,166 | -0.20(-2.05%) |
Dec 16, 2005 | 9.569 | 9.712 | 9.543 | 9.557 | 6,952,896 | -0.01(-0.12%) |
Dec 15, 2005 | 9.422 | 9.682 | 9.459 | 9.569 | 5,357,748 | +0.15(+1.56%) |
Dec 14, 2005 | 9.441 | 9.501 | 9.330 | 9.422 | 4,108,070 | -0.02(-0.20%) |
Dec 13, 2005 | 9.306 | 9.442 | 9.288 | 9.441 | 2,396,026 | +0.18(+1.97%) |
Dec 12, 2005 | 9.421 | 9.480 | 9.244 | 9.258 | 2,676,438 | -0.13(-1.35%) |
Dec 09, 2005 | 9.344 | 9.445 | 9.304 | 9.385 | 1,534,264 | +0.04(+0.46%) |
Dec 08, 2005 | 9.191 | 9.396 | 9.173 | 9.342 | 2,384,198 | +0.16(+1.75%) |
Dec 07, 2005 | 9.255 | 9.343 | 9.140 | 9.181 | 2,030,029 | -0.07(-0.81%) |
Dec 06, 2005 | 9.218 | 9.353 | 9.199 | 9.255 | 2,821,167 | -0.06(-0.63%) |
Dec 05, 2005 | 9.102 | 9.320 | 9.067 | 9.314 | 4,590,268 | +0.18(+2.01%) |
Dec 02, 2005 | 9.133 | 9.149 | 9.059 | 9.130 | 5,650,337 | +0.01(+0.13%) |
Dec 01, 2005 | 9.040 | 9.182 | 9.012 | 9.119 | 4,734,301 | +0.10(+1.16%) |
Nov 30, 2005 | 9.061 | 9.071 | 8.954 | 9.014 | 2,503,181 | -0.06(-0.65%) |
Nov 29, 2005 | 9.069 | 9.171 | 9.054 | 9.073 | 3,291,536 | +0.08(+0.91%) |
Nov 28, 2005 | 8.968 | 9.047 | 8.837 | 8.991 | 3,858,274 | -0.03(-0.38%) |
Nov 25, 2005 | 9.014 | 9.037 | 8.971 | 9.025 | 738,603 | +0.04(+0.45%) |
Nov 23, 2005 | 8.872 | 9.030 | 8.863 | 8.985 | 2,768,633 | +0.11(+1.25%) |
Nov 22, 2005 | 8.889 | 8.935 | 8.793 | 8.875 | 6,472,786 | -0.03(-0.31%) |
Nov 21, 2005 | 8.925 | 9.015 | 8.864 | 8.902 | 2,613,467 | +0.00(+0.03%) |
Nov 18, 2005 | 9.093 | 9.186 | 8.764 | 8.899 | 7,194,690 | -0.19(-2.13%) |
Nov 17, 2005 | 8.935 | 9.133 | 8.929 | 9.093 | 2,642,344 | +0.19(+2.13%) |
Nov 16, 2005 | 8.867 | 9.008 | 8.859 | 8.903 | 2,262,778 | +0.06(+0.68%) |
Nov 15, 2005 | 8.718 | 8.877 | 8.682 | 8.843 | 3,795,651 | +0.12(+1.33%) |
Nov 14, 2005 | 8.669 | 8.798 | 8.669 | 8.726 | 1,612,195 | -0.06(-0.67%) |
Nov 11, 2005 | 8.895 | 8.895 | 8.755 | 8.785 | 1,405,191 | -0.11(-1.23%) |
Nov 10, 2005 | 8.984 | 9.025 | 8.761 | 8.895 | 2,835,779 | -0.11(-1.18%) |
Nov 09, 2005 | 8.985 | 9.046 | 8.935 | 9.001 | 2,964,852 | +0.04(+0.43%) |
Nov 08, 2005 | 9.011 | 9.097 | 8.933 | 8.962 | 4,131,380 | -0.09(-1.02%) |
Nov 07, 2005 | 9.130 | 9.179 | 8.995 | 9.054 | 2,624,252 | -0.08(-0.83%) |
Nov 04, 2005 | 9.198 | 9.212 | 9.053 | 9.130 | 4,673,417 | -0.03(-0.35%) |
Nov 03, 2005 | 8.997 | 9.181 | 8.987 | 9.162 | 5,561,621 | +0.18(+2.00%) |
Nov 02, 2005 | 8.836 | 8.989 | 8.738 | 8.982 | 5,147,961 | +0.06(+0.68%) |
Nov 01, 2005 | 8.961 | 8.995 | 8.877 | 8.922 | 5,272,511 | -0.12(-1.29%) |
Oct 31, 2005 | 9.127 | 9.127 | 8.978 | 9.038 | 4,220,096 | -0.04(-0.41%) |
Oct 28, 2005 | 8.903 | 9.097 | 8.896 | 9.076 | 4,821,277 | +0.18(+2.00%) |
Oct 27, 2005 | 8.982 | 8.991 | 8.836 | 8.898 | 3,642,225 | -0.06(-0.69%) |
Oct 26, 2005 | 9.054 | 9.106 | 8.936 | 8.959 | 8,341,387 | -0.16(-1.75%) |
Oct 25, 2005 | 9.046 | 9.253 | 9.000 | 9.119 | 3,899,327 | +0.04(+0.43%) |
Oct 24, 2005 | 8.824 | 9.109 | 8.768 | 9.080 | 2,373,760 | +0.29(+3.30%) |
Oct 21, 2005 | 8.639 | 8.791 | 8.597 | 8.790 | 4,645,585 | +0.22(+2.60%) |
Oct 20, 2005 | 8.666 | 8.721 | 8.512 | 8.567 | 3,648,487 | -0.14(-1.57%) |
Oct 19, 2005 | 8.522 | 8.705 | 8.451 | 8.704 | 5,415,848 | +0.14(+1.61%) |
Oct 18, 2005 | 8.709 | 8.709 | 8.501 | 8.566 | 4,925,649 | -0.14(-1.65%) |
Oct 17, 2005 | 8.465 | 8.716 | 8.410 | 8.709 | 5,669,819 | +0.36(+4.27%) |
Oct 14, 2005 | 8.173 | 8.373 | 8.163 | 8.353 | 5,532,744 | +0.22(+2.70%) |
Oct 13, 2005 | 8.285 | 8.321 | 8.055 | 8.133 | 6,843,653 | -0.22(-2.68%) |
Oct 12, 2005 | 8.606 | 8.682 | 8.307 | 8.357 | 6,687,444 | -0.26(-2.97%) |
Oct 11, 2005 | 8.698 | 8.785 | 8.558 | 8.613 | 6,659,611 | -0.15(-1.75%) |
Oct 10, 2005 | 8.925 | 8.938 | 8.734 | 8.767 | 3,711,110 | -0.19(-2.09%) |
Oct 07, 2005 | 8.859 | 9.031 | 8.817 | 8.954 | 2,276,347 | +0.08(+0.92%) |
Oct 06, 2005 | 8.869 | 8.992 | 8.734 | 8.872 | 4,910,341 | +0.00(+0.03%) |
Oct 05, 2005 | 9.112 | 9.143 | 8.869 | 8.869 | 3,291,884 | -0.26(-2.90%) |
Oct 04, 2005 | 9.263 | 9.307 | 9.133 | 9.133 | 3,621,350 | -0.12(-1.32%) |
Oct 03, 2005 | 9.242 | 9.320 | 9.099 | 9.255 | 5,499,346 | +0.01(+0.06%) |
Sep 30, 2005 | 9.359 | 9.411 | 9.201 | 9.250 | 4,695,335 | -0.11(-1.17%) |
Sep 29, 2005 | 9.284 | 9.471 | 9.211 | 9.359 | 3,217,084 | +0.07(+0.71%) |
Sep 28, 2005 | 9.284 | 9.485 | 9.215 | 9.293 | 2,913,014 | +0.01(+0.09%) |
Sep 27, 2005 | 9.378 | 9.378 | 9.230 | 9.284 | 3,411,563 | -0.05(-0.49%) |
Sep 26, 2005 | 9.214 | 9.428 | 9.202 | 9.330 | 3,048,697 | +0.17(+1.87%) |
Sep 23, 2005 | 9.159 | 9.238 | 9.076 | 9.159 | 3,162,463 | +0.01(+0.13%) |
Sep 22, 2005 | 9.198 | 9.241 | 9.050 | 9.148 | 3,861,057 | -0.08(-0.84%) |
Sep 21, 2005 | 9.646 | 9.735 | 8.939 | 9.225 | 11,891,070 | -0.46(-4.72%) |
Sep 20, 2005 | 9.763 | 9.840 | 9.681 | 9.682 | 2,024,811 | -0.04(-0.46%) |
Sep 19, 2005 | 9.727 | 9.832 | 9.676 | 9.727 | 3,198,645 | -0.00(-0.03%) |
Sep 16, 2005 | 9.648 | 9.776 | 9.573 | 9.730 | 4,477,546 | +0.12(+1.23%) |
Sep 15, 2005 | 9.428 | 9.615 | 9.428 | 9.612 | 1,317,519 | +0.18(+1.87%) |
Sep 14, 2005 | 9.471 | 9.517 | 9.412 | 9.435 | 1,568,359 | -0.02(-0.18%) |
Sep 13, 2005 | 9.569 | 9.610 | 9.448 | 9.452 | 3,066,789 | -0.09(-0.99%) |
Sep 12, 2005 | 9.523 | 9.590 | 9.474 | 9.547 | 2,270,432 | +0.02(+0.26%) |
Sep 09, 2005 | 9.378 | 9.530 | 9.370 | 9.523 | 1,627,155 | +0.15(+1.63%) |
Sep 08, 2005 | 9.467 | 9.493 | 9.369 | 9.370 | 2,549,801 | -0.10(-1.05%) |
Sep 07, 2005 | 9.478 | 9.513 | 9.421 | 9.470 | 1,930,181 | -0.06(-0.66%) |
Sep 06, 2005 | 9.280 | 9.534 | 9.280 | 9.533 | 3,284,578 | +0.21(+2.23%) |
Sep 02, 2005 | 9.342 | 9.399 | 9.299 | 9.324 | 4,199,222 | +0.00(+0.05%) |
Sep 01, 2005 | 9.161 | 9.428 | 8.982 | 9.320 | 7,339,767 | +0.04(+0.46%) |
Aug 31, 2005 | 9.084 | 9.278 | 9.053 | 9.277 | 4,095,198 | +0.20(+2.23%) |
Aug 30, 2005 | 9.017 | 9.076 | 8.954 | 9.074 | 3,628,656 | +0.02(+0.24%) |
Aug 29, 2005 | 8.898 | 9.077 | 8.890 | 9.053 | 2,126,052 | +0.10(+1.09%) |
Aug 26, 2005 | 9.004 | 9.073 | 8.954 | 8.955 | 1,997,326 | -0.06(-0.70%) |
Aug 25, 2005 | 8.926 | 9.025 | 8.916 | 9.018 | 2,022,028 | +0.15(+1.69%) |
Aug 24, 2005 | 8.997 | 9.125 | 8.867 | 8.869 | 3,916,026 | -0.13(-1.42%) |
Aug 23, 2005 | 8.899 | 9.008 | 8.892 | 8.997 | 2,928,322 | +0.10(+1.10%) |
Aug 22, 2005 | 8.853 | 8.932 | 8.841 | 8.899 | 2,334,795 | +0.05(+0.52%) |
Aug 19, 2005 | 8.758 | 8.853 | 8.728 | 8.853 | 3,427,567 | +0.13(+1.50%) |
Aug 18, 2005 | 8.724 | 8.764 | 8.672 | 8.722 | 1,473,380 | -0.02(-0.26%) |
Aug 17, 2005 | 8.688 | 8.774 | 8.580 | 8.745 | 3,063,657 | +0.01(+0.16%) |
Aug 16, 2005 | 8.867 | 8.903 | 8.716 | 8.731 | 2,377,239 | -0.13(-1.49%) |
Aug 15, 2005 | 8.793 | 8.882 | 8.747 | 8.863 | 2,333,403 | +0.06(+0.64%) |
Aug 12, 2005 | 8.839 | 8.908 | 8.795 | 8.807 | 1,877,647 | -0.05(-0.52%) |
Aug 11, 2005 | 8.724 | 8.906 | 8.708 | 8.853 | 3,852,708 | +0.11(+1.23%) |
Aug 10, 2005 | 8.893 | 9.051 | 8.728 | 8.745 | 5,608,936 | -0.08(-0.93%) |
Aug 09, 2005 | 8.798 | 8.886 | 8.749 | 8.827 | 2,559,890 | +0.14(+1.62%) |
Aug 08, 2005 | 8.972 | 9.024 | 8.685 | 8.686 | 3,685,365 | -0.25(-2.80%) |
Aug 05, 2005 | 9.181 | 9.181 | 8.910 | 8.936 | 3,042,435 | -0.30(-3.27%) |
Aug 04, 2005 | 9.271 | 9.294 | 9.184 | 9.238 | 2,153,188 | -0.06(-0.70%) |
Aug 03, 2005 | 9.184 | 9.385 | 9.168 | 9.303 | 4,292,808 | +0.09(+0.98%) |
Aug 02, 2005 | 9.018 | 9.214 | 9.011 | 9.212 | 4,284,459 | +0.23(+2.56%) |
Aug 01, 2005 | 9.169 | 9.171 | 8.975 | 8.982 | 5,607,544 | -0.26(-2.80%) |
Jul 29, 2005 | 9.155 | 9.274 | 9.142 | 9.241 | 3,565,337 | +0.11(+1.18%) |
Jul 28, 2005 | 8.979 | 9.184 | 8.979 | 9.133 | 3,675,276 | +0.15(+1.71%) |
Jul 27, 2005 | 8.951 | 9.004 | 8.880 | 8.979 | 2,489,961 | +0.06(+0.64%) |
Jul 26, 2005 | 8.910 | 8.992 | 8.882 | 8.922 | 2,063,776 | -0.01(-0.16%) |
Jul 25, 2005 | 8.926 | 9.061 | 8.919 | 8.936 | 1,388,491 | +0.01(+0.15%) |
Jul 22, 2005 | 8.869 | 8.945 | 8.826 | 8.923 | 2,509,792 | +0.07(+0.78%) |
Jul 21, 2005 | 9.074 | 9.079 | 8.807 | 8.854 | 3,654,749 | -0.24(-2.67%) |
Jul 20, 2005 | 8.968 | 9.106 | 8.910 | 9.097 | 3,467,924 | +0.09(+1.04%) |
Jul 19, 2005 | 8.909 | 9.023 | 8.892 | 9.004 | 1,936,095 | +0.11(+1.23%) |
Jul 18, 2005 | 8.968 | 8.997 | 8.893 | 8.895 | 1,699,867 | -0.07(-0.82%) |
Jul 15, 2005 | 9.044 | 9.086 | 8.910 | 8.968 | 1,850,510 | -0.05(-0.53%) |
Jul 14, 2005 | 9.184 | 9.244 | 8.938 | 9.015 | 4,715,166 | -0.13(-1.45%) |
Jul 13, 2005 | 9.083 | 9.153 | 9.053 | 9.148 | 1,994,891 | +0.09(+0.95%) |
Jul 12, 2005 | 8.997 | 9.097 | 8.974 | 9.061 | 2,974,941 | +0.11(+1.29%) |
Jul 11, 2005 | 8.877 | 8.979 | 8.854 | 8.946 | 1,912,785 | +0.11(+1.30%) |
Jul 08, 2005 | 8.724 | 8.841 | 8.695 | 8.831 | 4,168,258 | +0.10(+1.12%) |
Jul 07, 2005 | 8.508 | 8.742 | 8.492 | 8.734 | 3,373,989 | +0.12(+1.40%) |
Jul 06, 2005 | 8.808 | 8.856 | 8.597 | 8.613 | 4,623,667 | -0.21(-2.41%) |
Jul 05, 2005 | 8.770 | 8.866 | 8.754 | 8.826 | 1,860,947 | +0.01(+0.15%) |
Jul 01, 2005 | 8.755 | 8.831 | 8.695 | 8.813 | 2,788,812 | +0.07(+0.82%) |
Jun 30, 2005 | 8.613 | 8.862 | 8.596 | 8.741 | 6,887,837 | +0.17(+2.00%) |
Jun 29, 2005 | 8.688 | 8.688 | 8.537 | 8.570 | 2,300,004 | -0.09(-1.03%) |
Jun 28, 2005 | 8.564 | 8.660 | 8.555 | 8.659 | 2,660,087 | +0.09(+1.02%) |
Jun 27, 2005 | 8.566 | 8.593 | 8.531 | 8.571 | 2,531,710 | +0.00(+0.02%) |
Jun 24, 2005 | 8.563 | 8.623 | 8.551 | 8.570 | 2,537,276 | -0.01(-0.08%) |
Jun 23, 2005 | 8.458 | 8.681 | 8.458 | 8.577 | 5,108,647 | +0.10(+1.24%) |
Jun 22, 2005 | 8.287 | 8.525 | 8.232 | 8.472 | 4,241,666 | +0.24(+2.92%) |
Jun 21, 2005 | 8.226 | 8.281 | 8.211 | 8.232 | 1,632,373 | +0.02(+0.21%) |
Jun 20, 2005 | 8.211 | 8.223 | 8.126 | 8.215 | 2,791,943 | -0.03(-0.38%) |
Jun 17, 2005 | 8.084 | 8.258 | 8.050 | 8.246 | 4,696,379 | +0.21(+2.65%) |
Jun 16, 2005 | 8.106 | 8.129 | 8.001 | 8.034 | 1,403,799 | -0.11(-1.41%) |
Jun 15, 2005 | 8.140 | 8.150 | 7.965 | 8.149 | 2,547,365 | +0.00(+0.05%) |
Jun 14, 2005 | 8.183 | 8.183 | 8.123 | 8.144 | 1,828,244 | -0.04(-0.47%) |
Jun 13, 2005 | 8.200 | 8.252 | 8.113 | 8.183 | 6,664,134 | -0.02(-0.19%) |
Jun 10, 2005 | 8.106 | 8.262 | 8.104 | 8.199 | 3,736,507 | +0.12(+1.46%) |
Jun 09, 2005 | 8.136 | 8.149 | 8.060 | 8.081 | 12,737,524 | -0.05(-0.67%) |
Jun 08, 2005 | 8.193 | 8.236 | 8.106 | 8.136 | 3,077,922 | -0.04(-0.53%) |
Jun 07, 2005 | 8.106 | 8.321 | 8.106 | 8.179 | 4,173,477 | +0.07(+0.90%) |
Jun 06, 2005 | 8.206 | 8.206 | 8.073 | 8.106 | 3,661,012 | -0.10(-1.23%) |
Jun 03, 2005 | 8.153 | 8.229 | 8.117 | 8.206 | 2,948,153 | +0.02(+0.30%) |
Jun 02, 2005 | 8.172 | 8.221 | 8.134 | 8.182 | 2,535,537 | +0.04(+0.49%) |
Jun 01, 2005 | 7.962 | 8.147 | 7.940 | 8.142 | 6,739,629 | +0.17(+2.07%) |
May 31, 2005 | 7.962 | 7.991 | 7.910 | 7.976 | 2,838,910 | +0.00(+0.04%) |
May 27, 2005 | 7.994 | 8.012 | 7.943 | 7.973 | 1,887,388 | -0.01(-0.07%) |
May 26, 2005 | 7.912 | 7.998 | 7.903 | 7.979 | 1,480,686 | +0.06(+0.76%) |
May 25, 2005 | 7.893 | 7.962 | 7.893 | 7.919 | 1,163,744 | +0.00(+0.04%) |
May 24, 2005 | 7.959 | 7.978 | 7.904 | 7.916 | 2,483,003 | -0.04(-0.54%) |
May 23, 2005 | 8.017 | 8.027 | 7.956 | 7.959 | 1,632,025 | -0.04(-0.56%) |
May 20, 2005 | 7.962 | 8.018 | 7.899 | 8.004 | 3,852,012 | +0.08(+1.07%) |
May 19, 2005 | 7.841 | 7.955 | 7.835 | 7.919 | 2,677,482 | +0.09(+1.10%) |
May 18, 2005 | 7.789 | 7.860 | 7.771 | 7.833 | 4,258,714 | +0.13(+1.68%) |
May 17, 2005 | 7.659 | 7.745 | 7.604 | 7.703 | 3,460,270 | +0.04(+0.49%) |
May 16, 2005 | 7.692 | 7.703 | 7.588 | 7.666 | 4,992,447 | -0.04(-0.49%) |
May 13, 2005 | 7.983 | 7.988 | 7.473 | 7.703 | 5,685,127 | -0.28(-3.51%) |
May 12, 2005 | 8.063 | 8.111 | 7.979 | 7.983 | 2,822,559 | -0.12(-1.51%) |
May 11, 2005 | 8.179 | 8.182 | 8.024 | 8.106 | 2,213,376 | -0.04(-0.46%) |
May 10, 2005 | 8.120 | 8.225 | 8.091 | 8.143 | 2,672,263 | -0.03(-0.37%) |
May 09, 2005 | 8.223 | 8.223 | 8.078 | 8.173 | 4,569,741 | -0.07(-0.87%) |
May 06, 2005 | 8.124 | 8.249 | 8.124 | 8.245 | 2,406,464 | +0.01(+0.12%) |
May 05, 2005 | 8.350 | 8.353 | 8.229 | 8.235 | 2,090,565 | -0.13(-1.55%) |
May 04, 2005 | 8.235 | 8.364 | 8.183 | 8.364 | 3,228,217 | +0.13(+1.57%) |
May 03, 2005 | 8.328 | 8.357 | 8.218 | 8.235 | 3,584,820 | -0.14(-1.68%) |
May 02, 2005 | 8.314 | 8.376 | 8.303 | 8.376 | 3,122,106 | +0.03(+0.31%) |
Apr 29, 2005 | 8.155 | 8.360 | 8.104 | 8.350 | 4,826,496 | +0.22(+2.76%) |
Apr 28, 2005 | 7.986 | 8.225 | 7.986 | 8.126 | 4,849,458 | +0.10(+1.29%) |
Apr 27, 2005 | 7.879 | 8.048 | 7.827 | 8.022 | 8,555,002 | +0.13(+1.69%) |
Apr 26, 2005 | 7.991 | 7.992 | 7.873 | 7.889 | 3,038,956 | -0.11(-1.44%) |
Apr 25, 2005 | 7.932 | 8.025 | 7.932 | 8.004 | 3,009,036 | +0.11(+1.37%) |
Apr 22, 2005 | 7.960 | 8.019 | 7.828 | 7.896 | 4,549,215 | -0.03(-0.36%) |
Apr 21, 2005 | 7.912 | 7.940 | 7.835 | 7.925 | 2,213,724 | +0.10(+1.25%) |
Apr 20, 2005 | 7.825 | 7.912 | 7.787 | 7.827 | 3,231,696 | +0.01(+0.13%) |
Apr 19, 2005 | 7.723 | 7.876 | 7.723 | 7.817 | 2,823,602 | +0.09(+1.21%) |
Apr 18, 2005 | 7.732 | 7.777 | 7.653 | 7.723 | 1,888,780 | +0.01(+0.07%) |
Apr 15, 2005 | 7.900 | 7.904 | 7.718 | 7.718 | 3,866,972 | -0.17(-2.13%) |
Apr 14, 2005 | 7.936 | 7.971 | 7.869 | 7.886 | 2,769,677 | -0.08(-0.99%) |
Apr 13, 2005 | 8.041 | 8.093 | 7.917 | 7.965 | 7,764,560 | -0.10(-1.23%) |
Apr 12, 2005 | 7.902 | 8.074 | 7.840 | 8.064 | 4,725,951 | +0.16(+2.06%) |
Apr 11, 2005 | 7.732 | 7.917 | 7.732 | 7.902 | 3,123,845 | +0.16(+2.04%) |
Apr 08, 2005 | 7.847 | 7.869 | 7.732 | 7.743 | 1,849,814 | -0.10(-1.25%) |
Apr 07, 2005 | 7.775 | 7.853 | 7.738 | 7.841 | 2,424,903 | +0.07(+0.92%) |
Apr 06, 2005 | 7.825 | 7.825 | 7.738 | 7.769 | 2,468,391 | -0.03(-0.37%) |
Apr 05, 2005 | 7.754 | 7.837 | 7.739 | 7.798 | 2,625,644 | +0.03(+0.33%) |
Apr 04, 2005 | 7.837 | 7.858 | 7.732 | 7.772 | 3,663,795 | -0.05(-0.64%) |
Apr 01, 2005 | 7.884 | 7.887 | 7.710 | 7.823 | 4,178,347 | +0.01(+0.07%) |
Mar 31, 2005 | 7.732 | 7.848 | 7.712 | 7.817 | 2,888,313 | +0.14(+1.85%) |
Mar 30, 2005 | 7.595 | 7.748 | 7.595 | 7.674 | 2,964,504 | +0.11(+1.46%) |
Mar 29, 2005 | 7.693 | 7.716 | 7.532 | 7.564 | 2,104,133 | -0.13(-1.68%) |
Mar 28, 2005 | 7.646 | 7.735 | 7.601 | 7.693 | 1,833,463 | +0.07(+0.96%) |
Mar 24, 2005 | 7.560 | 7.640 | 7.531 | 7.620 | 2,056,122 | +0.12(+1.57%) |
Mar 23, 2005 | 7.542 | 7.542 | 7.399 | 7.502 | 3,273,792 | -0.04(-0.59%) |
Mar 22, 2005 | 7.787 | 7.808 | 7.547 | 7.547 | 2,361,584 | -0.25(-3.26%) |
Mar 21, 2005 | 7.788 | 7.825 | 7.752 | 7.801 | 1,946,532 | -0.00(-0.02%) |
Mar 18, 2005 | 7.801 | 7.824 | 7.738 | 7.802 | 3,988,391 | +0.02(+0.24%) |
Mar 17, 2005 | 7.761 | 7.847 | 7.746 | 7.784 | 1,710,304 | +0.05(+0.63%) |
Mar 16, 2005 | 7.861 | 7.919 | 7.703 | 7.735 | 2,663,914 | -0.11(-1.43%) |
Mar 15, 2005 | 7.959 | 8.014 | 7.847 | 7.847 | 2,218,942 | -0.08(-0.96%) |
Mar 14, 2005 | 7.818 | 7.930 | 7.807 | 7.923 | 2,382,458 | +0.11(+1.44%) |
Mar 11, 2005 | 7.912 | 7.948 | 7.811 | 7.811 | 2,042,206 | -0.10(-1.29%) |
Mar 10, 2005 | 7.789 | 7.948 | 7.746 | 7.913 | 4,161,300 | +0.12(+1.59%) |
Mar 09, 2005 | 7.890 | 7.890 | 7.778 | 7.789 | 3,529,155 | -0.16(-1.99%) |
Mar 08, 2005 | 7.983 | 7.989 | 7.883 | 7.948 | 3,839,487 | -0.05(-0.63%) |
Mar 07, 2005 | 7.965 | 8.025 | 7.962 | 7.998 | 3,937,597 | -0.06(-0.78%) |
Mar 04, 2005 | 7.876 | 8.081 | 7.876 | 8.061 | 8,514,297 | +0.24(+3.05%) |
Mar 03, 2005 | 7.835 | 7.844 | 7.739 | 7.823 | 6,884,358 | -0.01(-0.11%) |
Mar 02, 2005 | 7.732 | 7.873 | 7.702 | 7.831 | 3,567,425 | +0.07(+0.96%) |