Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.80 | 13.03 | 12.78 | 12.87 | 2,305,643 | +0.04(+0.34%) |
Apr 27, 2006 | 13.28 | 13.31 | 12.70 | 12.83 | 5,521,749 | -0.53(-3.97%) |
Apr 26, 2006 | 13.54 | 13.61 | 13.29 | 13.36 | 2,756,861 | -0.02(-0.17%) |
Apr 25, 2006 | 13.56 | 13.58 | 13.19 | 13.38 | 4,261,270 | -0.18(-1.35%) |
Apr 24, 2006 | 13.50 | 13.60 | 13.37 | 13.56 | 2,623,554 | +0.09(+0.70%) |
Apr 21, 2006 | 13.83 | 13.84 | 13.40 | 13.47 | 3,051,391 | -0.17(-1.22%) |
Apr 20, 2006 | 13.76 | 13.79 | 13.61 | 13.63 | 2,514,676 | -0.03(-0.19%) |
Apr 19, 2006 | 13.87 | 13.92 | 13.61 | 13.66 | 3,899,737 | -0.11(-0.83%) |
Apr 18, 2006 | 13.42 | 13.84 | 13.42 | 13.77 | 3,068,491 | +0.38(+2.87%) |
Apr 17, 2006 | 13.25 | 13.62 | 13.25 | 13.39 | 2,776,403 | +0.16(+1.19%) |
Apr 13, 2006 | 13.13 | 13.23 | 13.10 | 13.23 | 1,357,841 | +0.10(+0.79%) |
Apr 12, 2006 | 13.30 | 13.32 | 13.07 | 13.13 | 2,679,739 | -0.12(-0.91%) |
Apr 11, 2006 | 13.46 | 13.50 | 13.19 | 13.25 | 2,543,291 | -0.15(-1.13%) |
Apr 10, 2006 | 13.35 | 13.45 | 13.18 | 13.40 | 2,072,182 | +0.15(+1.12%) |
Apr 07, 2006 | 13.40 | 13.45 | 13.22 | 13.25 | 2,311,226 | -0.11(-0.84%) |
Apr 06, 2006 | 13.29 | 13.41 | 13.23 | 13.37 | 1,864,894 | +0.12(+0.91%) |
Apr 05, 2006 | 13.21 | 13.26 | 13.09 | 13.24 | 1,880,598 | +0.09(+0.65%) |
Apr 04, 2006 | 13.22 | 13.36 | 13.11 | 13.16 | 3,420,950 | -0.06(-0.43%) |
Apr 03, 2006 | 13.04 | 13.44 | 13.02 | 13.22 | 3,520,407 | +0.24(+1.86%) |
Mar 31, 2006 | 13.01 | 13.07 | 12.95 | 12.98 | 3,418,508 | -0.07(-0.57%) |
Mar 30, 2006 | 13.03 | 13.16 | 12.97 | 13.05 | 2,184,899 | +0.06(+0.46%) |
Mar 29, 2006 | 13.07 | 13.07 | 12.82 | 12.99 | 3,210,173 | -0.07(-0.57%) |
Mar 28, 2006 | 13.33 | 13.33 | 13.03 | 13.06 | 3,608,696 | -0.25(-1.85%) |
Mar 27, 2006 | 13.50 | 13.60 | 13.23 | 13.31 | 3,385,006 | -0.32(-2.35%) |
Mar 24, 2006 | 13.64 | 13.87 | 13.51 | 13.63 | 2,108,824 | +0.04(+0.30%) |
Mar 23, 2006 | 13.51 | 13.64 | 13.41 | 13.59 | 4,542,539 | +0.12(+0.89%) |
Mar 22, 2006 | 13.29 | 13.51 | 13.24 | 13.47 | 2,391,839 | +0.19(+1.47%) |
Mar 21, 2006 | 13.32 | 13.41 | 13.16 | 13.28 | 2,925,064 | +0.01(+0.09%) |
Mar 20, 2006 | 13.18 | 13.29 | 13.08 | 13.26 | 2,232,010 | +0.10(+0.74%) |
Mar 17, 2006 | 13.42 | 13.42 | 13.12 | 13.17 | 3,251,700 | -0.26(-1.94%) |
Mar 16, 2006 | 13.40 | 13.52 | 13.29 | 13.43 | 3,896,945 | +0.11(+0.82%) |
Mar 15, 2006 | 13.18 | 13.36 | 13.12 | 13.32 | 6,257,377 | +0.28(+2.18%) |
Mar 14, 2006 | 12.97 | 13.15 | 12.92 | 13.04 | 3,067,444 | +0.03(+0.20%) |
Mar 13, 2006 | 13.02 | 13.09 | 12.97 | 13.01 | 2,153,841 | -0.03(-0.22%) |
Mar 10, 2006 | 12.84 | 13.11 | 12.75 | 13.04 | 3,270,195 | +0.04(+0.31%) |
Mar 09, 2006 | 13.02 | 13.12 | 12.91 | 13.00 | 2,280,866 | +0.07(+0.51%) |
Mar 08, 2006 | 13.18 | 13.18 | 12.88 | 12.93 | 3,357,089 | -0.33(-2.48%) |
Mar 07, 2006 | 13.49 | 13.49 | 13.08 | 13.26 | 3,185,047 | -0.20(-1.51%) |
Mar 06, 2006 | 13.65 | 13.67 | 13.37 | 13.47 | 3,872,168 | -0.24(-1.78%) |
Mar 03, 2006 | 13.73 | 13.80 | 13.64 | 13.71 | 3,255,888 | -0.02(-0.13%) |
Mar 02, 2006 | 13.67 | 13.78 | 13.49 | 13.73 | 3,799,932 | +0.06(+0.46%) |
Mar 01, 2006 | 14.66 | 14.66 | 12.92 | 13.66 | 3,302,999 | +6.90(+102.14%) |
Feb 28, 2006 | 6.795 | 6.799 | 6.666 | 6.759 | 2,976,014 | -0.04(-0.53%) |
Feb 27, 2006 | 6.684 | 6.811 | 6.681 | 6.795 | 4,080,154 | +0.12(+1.81%) |
Feb 24, 2006 | 6.685 | 6.698 | 6.649 | 6.674 | 3,340,338 | -0.01(-0.16%) |
Feb 23, 2006 | 6.723 | 6.768 | 6.662 | 6.685 | 3,444,331 | -0.07(-0.98%) |
Feb 22, 2006 | 6.743 | 6.781 | 6.698 | 6.751 | 4,177,168 | +0.00(+0.02%) |
Feb 21, 2006 | 6.759 | 6.788 | 6.678 | 6.749 | 3,403,851 | +0.01(+0.12%) |
Feb 17, 2006 | 6.673 | 6.751 | 6.596 | 6.741 | 4,002,683 | -6.54(-49.25%) |
Feb 16, 2006 | 13.10 | 13.30 | 12.94 | 13.28 | 23,741,112 | +0.19(+1.43%) |
Feb 15, 2006 | 12.97 | 13.10 | 12.92 | 13.10 | 24,059,372 | +0.16(+1.27%) |
Feb 14, 2006 | 12.72 | 13.04 | 12.63 | 12.93 | 19,776,816 | +0.22(+1.77%) |
Feb 13, 2006 | 12.90 | 12.90 | 12.67 | 12.71 | 22,448,528 | -0.21(-1.60%) |
Feb 10, 2006 | 13.11 | 13.13 | 12.79 | 12.91 | 26,845,548 | -0.23(-1.72%) |
Feb 09, 2006 | 13.04 | 13.17 | 12.99 | 13.14 | 16,772,884 | +0.18(+1.36%) |
Feb 08, 2006 | 12.80 | 12.99 | 12.69 | 12.96 | 14,461,308 | +0.15(+1.18%) |
Feb 07, 2006 | 12.91 | 12.94 | 12.76 | 12.81 | 14,215,633 | -0.19(-1.44%) |
Feb 06, 2006 | 12.81 | 13.00 | 12.79 | 13.00 | 10,843,189 | +0.12(+0.91%) |
Feb 03, 2006 | 12.71 | 12.99 | 12.70 | 12.88 | 19,087,252 | +0.07(+0.56%) |
Feb 02, 2006 | 12.83 | 12.97 | 12.76 | 12.81 | 21,627,752 | -0.13(-1.00%) |
Feb 01, 2006 | 12.88 | 13.11 | 12.88 | 12.94 | 27,951,084 | -0.01(-0.10%) |
Jan 31, 2006 | 13.18 | 13.18 | 12.88 | 12.95 | 33,682,564 | -0.26(-2.01%) |
Jan 30, 2006 | 12.91 | 13.25 | 12.85 | 13.22 | 61,706,232 | +0.34(+2.66%) |
Jan 27, 2006 | 12.62 | 12.89 | 12.55 | 12.87 | 28,436,850 | +0.32(+2.57%) |
Jan 26, 2006 | 12.57 | 12.73 | 12.49 | 12.55 | 48,610,096 | -0.04(-0.34%) |
Jan 25, 2006 | 12.39 | 12.60 | 12.34 | 12.59 | 57,554,888 | +0.63(+5.31%) |
Jan 24, 2006 | 11.76 | 12.05 | 11.74 | 11.96 | 28,735,568 | +0.20(+1.69%) |
Jan 23, 2006 | 11.53 | 11.79 | 11.53 | 11.76 | 16,697,506 | +0.25(+2.15%) |
Jan 20, 2006 | 11.52 | 11.55 | 11.45 | 11.51 | 14,327,303 | +0.03(+0.29%) |
Jan 19, 2006 | 11.19 | 11.51 | 11.13 | 11.48 | 21,130,818 | +0.37(+3.35%) |
Jan 18, 2006 | 11.06 | 11.17 | 11.05 | 11.11 | 17,026,934 | -0.10(-0.92%) |
Jan 17, 2006 | 11.14 | 11.24 | 11.09 | 11.21 | 12,741,585 | +0.01(+0.12%) |
Jan 13, 2006 | 11.18 | 11.30 | 11.16 | 11.20 | 10,745,477 | -0.02(-0.19%) |
Jan 12, 2006 | 11.41 | 11.42 | 11.21 | 11.22 | 10,804,104 | -0.22(-1.92%) |
Jan 11, 2006 | 11.51 | 11.56 | 11.43 | 11.44 | 8,065,389 | -0.07(-0.57%) |
Jan 10, 2006 | 11.47 | 11.58 | 11.43 | 11.50 | 7,116,192 | +0.03(+0.28%) |
Jan 09, 2006 | 11.47 | 11.54 | 11.44 | 11.47 | 7,755,504 | -0.02(-0.14%) |
Jan 06, 2006 | 11.59 | 11.59 | 11.45 | 11.49 | 11,326,163 | -0.09(-0.76%) |
Jan 05, 2006 | 11.63 | 11.64 | 11.53 | 11.58 | 7,635,459 | -0.12(-1.05%) |
Jan 04, 2006 | 11.61 | 11.73 | 11.59 | 11.70 | 8,397,609 | +0.13(+1.11%) |
Jan 03, 2006 | 11.40 | 11.60 | 11.30 | 11.57 | 17,733,248 | +0.11(+0.95%) |
Dec 30, 2005 | 11.56 | 11.56 | 11.41 | 11.46 | 5,530,473 | -0.10(-0.87%) |
Dec 29, 2005 | 11.54 | 11.67 | 11.50 | 11.56 | 4,846,492 | +0.04(+0.32%) |
Dec 28, 2005 | 11.40 | 11.57 | 11.40 | 11.52 | 5,728,688 | +0.11(+0.94%) |
Dec 27, 2005 | 11.52 | 11.56 | 11.33 | 11.42 | 6,323,332 | -0.06(-0.50%) |
Dec 23, 2005 | 11.40 | 11.51 | 11.38 | 11.47 | 6,317,749 | +0.08(+0.74%) |
Dec 22, 2005 | 11.52 | 11.52 | 11.38 | 11.39 | 7,386,992 | -0.07(-0.60%) |
Dec 21, 2005 | 11.16 | 11.56 | 11.14 | 11.46 | 11,823,096 | +0.36(+3.24%) |
Dec 20, 2005 | 11.23 | 11.24 | 11.05 | 11.10 | 11,326,163 | -0.06(-0.54%) |
Dec 19, 2005 | 11.50 | 11.50 | 11.16 | 11.16 | 12,881,173 | -0.22(-1.91%) |
Dec 16, 2005 | 11.46 | 11.52 | 11.35 | 11.38 | 7,495,871 | +0.02(+0.18%) |
Dec 15, 2005 | 11.28 | 11.39 | 11.21 | 11.36 | 11,234,035 | -0.01(-0.09%) |
Dec 14, 2005 | 11.46 | 11.49 | 11.32 | 11.37 | 12,970,509 | -0.09(-0.79%) |
Dec 13, 2005 | 11.22 | 11.49 | 11.21 | 11.46 | 18,048,718 | +0.08(+0.68%) |
Dec 12, 2005 | 11.51 | 11.51 | 11.15 | 11.38 | 17,557,368 | -0.09(-0.75%) |
Dec 09, 2005 | 11.50 | 11.53 | 11.44 | 11.47 | 11,027,445 | -0.10(-0.83%) |
Dec 08, 2005 | 11.71 | 11.72 | 11.48 | 11.56 | 11,490,877 | -0.16(-1.36%) |
Dec 07, 2005 | 11.78 | 11.81 | 11.67 | 11.72 | 11,973,851 | -0.05(-0.39%) |
Dec 06, 2005 | 11.64 | 11.85 | 11.64 | 11.77 | 14,385,930 | +0.17(+1.43%) |
Dec 05, 2005 | 11.62 | 11.63 | 11.52 | 11.60 | 14,570,186 | +0.00(+0.04%) |
Dec 02, 2005 | 11.62 | 11.66 | 11.49 | 11.60 | 12,113,439 | +0.01(+0.09%) |
Dec 01, 2005 | 11.52 | 11.62 | 11.46 | 11.59 | 16,200,573 | +0.14(+1.25%) |
Nov 30, 2005 | 11.51 | 11.69 | 11.43 | 11.44 | 16,557,918 | -0.10(-0.87%) |
Nov 29, 2005 | 11.43 | 11.61 | 11.41 | 11.54 | 15,268,126 | +0.11(+0.93%) |
Nov 28, 2005 | 11.38 | 11.54 | 11.33 | 11.44 | 13,690,782 | -0.03(-0.30%) |
Nov 25, 2005 | 11.26 | 11.47 | 11.21 | 11.47 | 9,807,447 | +0.15(+1.33%) |
Nov 23, 2005 | 11.23 | 11.34 | 11.13 | 11.32 | 13,897,373 | +0.09(+0.78%) |
Nov 22, 2005 | 11.00 | 11.24 | 10.93 | 11.23 | 14,927,531 | +0.22(+1.99%) |
Nov 21, 2005 | 11.09 | 11.16 | 10.99 | 11.01 | 15,885,104 | -0.08(-0.74%) |
Nov 18, 2005 | 11.05 | 11.18 | 11.03 | 11.10 | 24,221,294 | +0.05(+0.45%) |
Nov 17, 2005 | 10.85 | 11.12 | 10.84 | 11.05 | 18,227,390 | +0.24(+2.24%) |
Nov 16, 2005 | 10.75 | 10.81 | 10.69 | 10.80 | 14,048,127 | -0.00(-0.03%) |
Nov 15, 2005 | 10.74 | 10.88 | 10.74 | 10.81 | 15,787,393 | +0.02(+0.15%) |
Nov 14, 2005 | 10.83 | 10.87 | 10.76 | 10.79 | 13,040,303 | -0.04(-0.36%) |
Nov 11, 2005 | 10.75 | 10.85 | 10.69 | 10.83 | 9,349,598 | +0.03(+0.32%) |
Nov 10, 2005 | 10.85 | 10.90 | 10.69 | 10.79 | 12,247,443 | -0.03(-0.30%) |
Nov 09, 2005 | 10.75 | 10.87 | 10.71 | 10.83 | 9,089,965 | +0.07(+0.68%) |
Nov 08, 2005 | 10.57 | 10.78 | 10.46 | 10.75 | 13,020,760 | +0.12(+1.09%) |
Nov 07, 2005 | 10.56 | 10.70 | 10.56 | 10.64 | 10,818,063 | +0.09(+0.90%) |
Nov 04, 2005 | 10.65 | 10.66 | 10.46 | 10.54 | 12,956,550 | -0.10(-0.90%) |
Nov 03, 2005 | 10.62 | 10.73 | 10.60 | 10.64 | 12,459,617 | +0.04(+0.41%) |
Nov 02, 2005 | 10.56 | 10.62 | 10.54 | 10.60 | 9,059,256 | +0.06(+0.57%) |
Nov 01, 2005 | 10.40 | 10.62 | 10.40 | 10.54 | 15,220,666 | +0.15(+1.46%) |
Oct 31, 2005 | 10.37 | 10.49 | 10.35 | 10.38 | 8,693,535 | +0.08(+0.82%) |
Oct 28, 2005 | 10.28 | 10.38 | 10.21 | 10.30 | 8,679,576 | +0.08(+0.81%) |
Oct 27, 2005 | 10.30 | 10.47 | 10.21 | 10.22 | 13,378,106 | -0.08(-0.75%) |
Oct 26, 2005 | 10.19 | 10.49 | 10.15 | 10.29 | 25,296,122 | +0.12(+1.20%) |
Oct 25, 2005 | 10.03 | 10.18 | 10.02 | 10.17 | 22,705,370 | +0.19(+1.88%) |
Oct 24, 2005 | 9.946 | 10.06 | 9.895 | 9.985 | 13,556,778 | +0.05(+0.48%) |
Oct 21, 2005 | 9.949 | 9.966 | 9.828 | 9.938 | 23,216,262 | -0.02(-0.16%) |
Oct 20, 2005 | 10.09 | 10.15 | 9.924 | 9.954 | 17,613,202 | -0.17(-1.67%) |
Oct 19, 2005 | 9.968 | 10.14 | 9.908 | 10.12 | 13,593,071 | +0.16(+1.64%) |
Oct 18, 2005 | 10.13 | 10.13 | 9.866 | 9.959 | 28,984,034 | -0.17(-1.68%) |
Oct 17, 2005 | 10.24 | 10.25 | 10.07 | 10.13 | 15,368,629 | -0.05(-0.54%) |
Oct 14, 2005 | 10.14 | 10.20 | 10.03 | 10.18 | 11,175,408 | +0.01(+0.08%) |
Oct 13, 2005 | 10.20 | 10.22 | 10.02 | 10.18 | 16,055,402 | -0.13(-1.24%) |
Oct 12, 2005 | 10.34 | 10.37 | 10.23 | 10.30 | 12,808,587 | +0.04(+0.43%) |
Oct 11, 2005 | 10.23 | 10.32 | 10.17 | 10.26 | 10,125,707 | -0.06(-0.60%) |
Oct 10, 2005 | 10.35 | 10.42 | 10.20 | 10.32 | 7,032,439 | +0.04(+0.40%) |
Oct 07, 2005 | 10.30 | 10.37 | 10.23 | 10.28 | 20,575,258 | +0.09(+0.93%) |
Oct 06, 2005 | 10.19 | 10.29 | 10.08 | 10.18 | 11,111,198 | +0.01(+0.06%) |
Oct 05, 2005 | 10.30 | 10.30 | 10.16 | 10.18 | 15,226,249 | -0.15(-1.47%) |
Oct 04, 2005 | 10.20 | 10.51 | 10.20 | 10.33 | 21,119,652 | +0.11(+1.11%) |
Oct 03, 2005 | 10.19 | 10.23 | 10.11 | 10.22 | 5,898,985 | +0.05(+0.45%) |
Sep 30, 2005 | 10.06 | 10.29 | 10.00 | 10.17 | 14,854,946 | +0.14(+1.41%) |
Sep 29, 2005 | 9.938 | 10.05 | 9.901 | 10.03 | 13,110,097 | +0.09(+0.92%) |
Sep 28, 2005 | 9.912 | 9.979 | 9.889 | 9.938 | 9,151,384 | +0.05(+0.55%) |
Sep 27, 2005 | 9.806 | 9.992 | 9.779 | 9.883 | 8,799,622 | +0.02(+0.22%) |
Sep 26, 2005 | 9.913 | 10.02 | 9.845 | 9.862 | 11,471,335 | +0.00(+0.03%) |
Sep 23, 2005 | 9.723 | 9.924 | 9.711 | 9.859 | 18,026,382 | +0.12(+1.25%) |
Sep 22, 2005 | 9.906 | 9.911 | 9.736 | 9.737 | 11,655,591 | -0.15(-1.52%) |
Sep 21, 2005 | 9.850 | 9.896 | 9.822 | 9.888 | 13,023,552 | +0.02(+0.25%) |
Sep 20, 2005 | 9.822 | 10.04 | 9.822 | 9.863 | 15,765,059 | +0.08(+0.82%) |
Sep 19, 2005 | 9.709 | 9.812 | 9.671 | 9.783 | 9,902,366 | +0.10(+1.04%) |
Sep 16, 2005 | 9.650 | 9.733 | 9.608 | 9.683 | 10,142,458 | +0.07(+0.76%) |
Sep 15, 2005 | 9.607 | 9.613 | 9.517 | 9.610 | 7,188,777 | +0.03(+0.36%) |
Sep 14, 2005 | 9.550 | 9.650 | 9.550 | 9.575 | 8,227,311 | +0.02(+0.19%) |
Sep 13, 2005 | 9.527 | 9.568 | 9.505 | 9.557 | 8,704,702 | +0.04(+0.38%) |
Sep 12, 2005 | 9.494 | 9.597 | 9.423 | 9.521 | 9,436,143 | -0.01(-0.12%) |
Sep 09, 2005 | 9.528 | 9.551 | 9.445 | 9.532 | 5,993,905 | +0.06(+0.60%) |
Sep 08, 2005 | 9.557 | 9.605 | 9.461 | 9.475 | 6,421,044 | -0.08(-0.84%) |
Sep 07, 2005 | 9.435 | 9.565 | 9.412 | 9.555 | 9,028,546 | +0.11(+1.14%) |
Sep 06, 2005 | 9.544 | 9.595 | 9.421 | 9.448 | 11,002,319 | -0.04(-0.42%) |
Sep 02, 2005 | 9.390 | 9.552 | 9.370 | 9.488 | 9,165,342 | -0.00(-0.03%) |
Sep 01, 2005 | 9.329 | 9.518 | 9.302 | 9.491 | 11,954,309 | -0.01(-0.06%) |
Aug 31, 2005 | 9.509 | 9.567 | 9.428 | 9.497 | 12,973,301 | +0.01(+0.09%) |
Aug 30, 2005 | 9.501 | 9.614 | 9.461 | 9.488 | 14,413,848 | -0.13(-1.33%) |
Aug 29, 2005 | 9.578 | 9.664 | 9.476 | 9.615 | 11,962,684 | +0.04(+0.39%) |
Aug 26, 2005 | 9.671 | 9.687 | 9.561 | 9.578 | 13,308,312 | -0.11(-1.18%) |
Aug 25, 2005 | 9.657 | 9.711 | 9.594 | 9.693 | 7,029,647 | +0.06(+0.59%) |
Aug 24, 2005 | 9.412 | 9.742 | 9.412 | 9.636 | 16,384,829 | +0.22(+2.37%) |
Aug 23, 2005 | 9.585 | 9.615 | 9.408 | 9.412 | 10,309,963 | -0.14(-1.51%) |
Aug 22, 2005 | 9.466 | 9.577 | 9.466 | 9.557 | 10,739,894 | +0.09(+0.95%) |
Aug 19, 2005 | 9.342 | 9.478 | 9.335 | 9.466 | 11,222,868 | +0.19(+2.01%) |
Aug 18, 2005 | 9.320 | 9.325 | 9.217 | 9.280 | 19,536,724 | -0.06(-0.63%) |
Aug 17, 2005 | 9.484 | 9.488 | 9.299 | 9.339 | 17,160,938 | -0.20(-2.07%) |
Aug 16, 2005 | 9.657 | 9.690 | 9.497 | 9.537 | 9,835,364 | -0.16(-1.63%) |
Aug 15, 2005 | 9.640 | 9.717 | 9.621 | 9.694 | 9,648,316 | -0.01(-0.13%) |
Aug 12, 2005 | 9.628 | 9.734 | 9.585 | 9.707 | 12,551,745 | +0.01(+0.13%) |
Aug 11, 2005 | 9.637 | 9.701 | 9.620 | 9.694 | 10,530,512 | +0.03(+0.33%) |
Aug 10, 2005 | 9.607 | 9.727 | 9.585 | 9.663 | 10,524,929 | +0.02(+0.25%) |
Aug 09, 2005 | 9.615 | 9.677 | 9.537 | 9.638 | 11,038,612 | +0.02(+0.25%) |
Aug 08, 2005 | 9.507 | 9.671 | 9.498 | 9.614 | 13,140,806 | +0.14(+1.48%) |
Aug 05, 2005 | 9.435 | 9.527 | 9.432 | 9.474 | 10,890,649 | -0.09(-0.90%) |
Aug 04, 2005 | 9.552 | 9.588 | 9.476 | 9.560 | 12,596,413 | +0.02(+0.24%) |
Aug 03, 2005 | 9.507 | 9.597 | 9.498 | 9.537 | 14,567,395 | -0.06(-0.63%) |
Aug 02, 2005 | 9.734 | 9.782 | 9.584 | 9.597 | 28,277,720 | +0.03(+0.34%) |
Aug 01, 2005 | 9.519 | 9.587 | 9.517 | 9.564 | 7,816,923 | +0.04(+0.45%) |
Jul 29, 2005 | 9.600 | 9.680 | 9.486 | 9.521 | 9,757,195 | -0.05(-0.52%) |
Jul 28, 2005 | 9.322 | 9.620 | 9.297 | 9.571 | 16,538,376 | +0.23(+2.42%) |
Jul 27, 2005 | 9.263 | 9.433 | 9.247 | 9.345 | 15,519,384 | +0.09(+0.94%) |
Jul 26, 2005 | 9.134 | 9.267 | 9.113 | 9.257 | 15,578,011 | +0.04(+0.48%) |
Jul 25, 2005 | 9.134 | 9.256 | 9.120 | 9.213 | 17,811,418 | +0.08(+0.85%) |
Jul 22, 2005 | 9.220 | 9.264 | 9.135 | 9.135 | 12,116,231 | -0.04(-0.45%) |
Jul 21, 2005 | 9.292 | 9.442 | 9.164 | 9.177 | 24,776,854 | -0.09(-1.00%) |
Jul 20, 2005 | 8.655 | 9.279 | 8.655 | 9.270 | 40,379,992 | +0.64(+7.48%) |
Jul 19, 2005 | 8.654 | 8.661 | 8.594 | 8.625 | 14,528,310 | +0.02(+0.18%) |
Jul 18, 2005 | 8.578 | 8.673 | 8.547 | 8.610 | 11,504,836 | +0.05(+0.55%) |
Jul 15, 2005 | 8.580 | 8.584 | 8.511 | 8.562 | 16,270,367 | -0.02(-0.23%) |
Jul 14, 2005 | 8.521 | 8.660 | 8.505 | 8.582 | 22,046,514 | +0.17(+1.99%) |
Jul 13, 2005 | 8.433 | 8.495 | 8.376 | 8.415 | 13,936,457 | -0.01(-0.12%) |
Jul 12, 2005 | 8.492 | 8.495 | 8.399 | 8.425 | 10,672,892 | -0.04(-0.42%) |
Jul 11, 2005 | 8.432 | 8.514 | 8.415 | 8.461 | 13,665,657 | +0.05(+0.61%) |
Jul 08, 2005 | 8.319 | 8.442 | 8.250 | 8.409 | 17,657,870 | +0.14(+1.70%) |
Jul 07, 2005 | 8.187 | 8.317 | 8.168 | 8.269 | 19,885,694 | +0.03(+0.37%) |
Jul 06, 2005 | 8.197 | 8.267 | 8.175 | 8.239 | 15,047,577 | +0.09(+1.14%) |
Jul 05, 2005 | 8.160 | 8.170 | 8.110 | 8.145 | 30,762,384 | -0.21(-2.49%) |
Jul 01, 2005 | 8.296 | 8.375 | 8.234 | 8.353 | 13,953,208 | +0.09(+1.13%) |
Jun 30, 2005 | 8.442 | 8.512 | 8.260 | 8.260 | 13,542,819 | -0.18(-2.16%) |
Jun 29, 2005 | 8.410 | 8.498 | 8.309 | 8.442 | 13,252,476 | +0.03(+0.37%) |
Jun 28, 2005 | 8.287 | 8.504 | 8.287 | 8.410 | 20,592,008 | +0.13(+1.59%) |
Jun 27, 2005 | 8.287 | 8.325 | 8.224 | 8.279 | 10,792,937 | -0.03(-0.38%) |
Jun 24, 2005 | 8.382 | 8.432 | 8.300 | 8.310 | 9,846,531 | -0.08(-0.97%) |
Jun 23, 2005 | 8.446 | 8.448 | 8.337 | 8.392 | 9,575,731 | -0.09(-1.01%) |
Jun 22, 2005 | 8.412 | 8.524 | 8.396 | 8.478 | 6,256,330 | +0.08(+0.96%) |
Jun 21, 2005 | 8.481 | 8.485 | 8.383 | 8.398 | 7,722,003 | -0.09(-1.08%) |
Jun 20, 2005 | 8.529 | 8.575 | 8.489 | 8.489 | 8,528,821 | -0.06(-0.74%) |
Jun 17, 2005 | 8.595 | 8.630 | 8.524 | 8.552 | 10,125,707 | +0.01(+0.17%) |
Jun 16, 2005 | 8.343 | 8.572 | 8.343 | 8.538 | 10,262,503 | +0.22(+2.71%) |
Jun 15, 2005 | 8.392 | 8.403 | 8.226 | 8.313 | 16,750,549 | -0.01(-0.07%) |
Jun 14, 2005 | 8.442 | 8.475 | 8.317 | 8.319 | 15,444,007 | -0.12(-1.46%) |
Jun 13, 2005 | 8.337 | 8.481 | 8.310 | 8.442 | 10,991,152 | +0.04(+0.46%) |
Jun 10, 2005 | 8.432 | 8.446 | 8.372 | 8.403 | 6,677,885 | +0.03(+0.33%) |
Jun 09, 2005 | 8.496 | 8.496 | 8.282 | 8.376 | 25,943,810 | -0.17(-2.03%) |
Jun 08, 2005 | 8.674 | 8.681 | 8.514 | 8.549 | 10,276,462 | -0.09(-1.09%) |
Jun 07, 2005 | 8.744 | 8.754 | 8.623 | 8.644 | 10,041,954 | -0.05(-0.56%) |
Jun 06, 2005 | 8.676 | 8.717 | 8.621 | 8.693 | 9,759,987 | +0.02(+0.28%) |
Jun 03, 2005 | 8.761 | 8.777 | 8.637 | 8.668 | 14,567,395 | -0.07(-0.77%) |
Jun 02, 2005 | 8.678 | 8.794 | 8.637 | 8.736 | 9,447,310 | +0.05(+0.61%) |
Jun 01, 2005 | 8.704 | 8.839 | 8.654 | 8.683 | 12,850,463 | -0.10(-1.11%) |
May 31, 2005 | 8.677 | 8.859 | 8.657 | 8.780 | 13,160,348 | +0.10(+1.19%) |
May 27, 2005 | 8.625 | 8.697 | 8.607 | 8.677 | 12,236,276 | +0.07(+0.82%) |
May 26, 2005 | 8.565 | 8.633 | 8.551 | 8.607 | 7,629,875 | +0.05(+0.62%) |
May 25, 2005 | 8.557 | 8.590 | 8.508 | 8.554 | 6,485,254 | -0.06(-0.73%) |
May 24, 2005 | 8.570 | 8.620 | 8.506 | 8.617 | 11,309,413 | +0.09(+1.08%) |
May 23, 2005 | 8.525 | 8.610 | 8.488 | 8.525 | 6,091,616 | -0.01(-0.12%) |
May 20, 2005 | 8.574 | 8.602 | 8.527 | 8.535 | 7,861,591 | -0.05(-0.57%) |
May 19, 2005 | 8.575 | 8.651 | 8.521 | 8.584 | 8,660,034 | +0.00(+0.02%) |
May 18, 2005 | 8.353 | 8.643 | 8.353 | 8.582 | 21,597,042 | +0.31(+3.71%) |
May 17, 2005 | 8.259 | 8.292 | 8.217 | 8.276 | 14,277,052 | +0.00(+0.02%) |
May 16, 2005 | 8.196 | 8.300 | 8.196 | 8.274 | 11,275,912 | +0.08(+0.98%) |
May 13, 2005 | 8.366 | 8.409 | 8.107 | 8.194 | 19,120,752 | -0.21(-2.52%) |
May 12, 2005 | 8.564 | 8.584 | 8.363 | 8.406 | 11,077,697 | -0.17(-1.94%) |
May 11, 2005 | 8.471 | 8.601 | 8.466 | 8.572 | 12,356,322 | +0.10(+1.20%) |
May 10, 2005 | 8.594 | 8.607 | 8.423 | 8.471 | 10,826,438 | -0.09(-1.02%) |
May 09, 2005 | 8.574 | 8.666 | 8.557 | 8.558 | 18,001,258 | -0.00(-0.03%) |
May 06, 2005 | 8.588 | 8.597 | 8.527 | 8.561 | 8,252,437 | +0.04(+0.52%) |
May 05, 2005 | 8.544 | 8.597 | 8.485 | 8.517 | 14,667,898 | +0.02(+0.22%) |
May 04, 2005 | 8.385 | 8.539 | 8.365 | 8.498 | 9,952,618 | +0.14(+1.73%) |
May 03, 2005 | 8.453 | 8.515 | 8.319 | 8.353 | 15,865,562 | -0.07(-0.80%) |