Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.59 | 14.29 | 13.59 | 14.27 | 2,162,460 | +0.44(+3.18%) |
Apr 27, 2006 | 14.31 | 14.51 | 13.77 | 13.83 | 3,546,978 | -0.77(-5.25%) |
Apr 26, 2006 | 14.26 | 14.61 | 14.24 | 14.59 | 2,874,572 | +0.37(+2.62%) |
Apr 25, 2006 | 14.36 | 14.96 | 14.22 | 14.22 | 4,012,071 | -0.60(-4.07%) |
Apr 24, 2006 | 14.55 | 14.82 | 14.31 | 14.82 | 2,773,738 | +0.24(+1.64%) |
Apr 21, 2006 | 14.86 | 14.97 | 14.51 | 14.58 | 2,310,211 | -0.15(-1.04%) |
Apr 20, 2006 | 15.12 | 15.13 | 14.36 | 14.74 | 2,403,314 | -0.50(-3.27%) |
Apr 19, 2006 | 15.16 | 15.26 | 14.78 | 15.24 | 1,288,594 | +0.10(+0.63%) |
Apr 18, 2006 | 14.90 | 15.21 | 14.78 | 15.14 | 2,447,200 | +0.46(+3.13%) |
Apr 17, 2006 | 14.97 | 14.99 | 14.41 | 14.68 | 1,435,405 | -0.08(-0.52%) |
Apr 13, 2006 | 14.36 | 14.80 | 14.22 | 14.76 | 1,462,677 | +0.39(+2.73%) |
Apr 12, 2006 | 14.60 | 14.61 | 14.15 | 14.36 | 1,833,206 | -0.27(-1.83%) |
Apr 11, 2006 | 14.43 | 14.65 | 14.36 | 14.63 | 2,843,120 | +0.26(+1.80%) |
Apr 10, 2006 | 15.03 | 15.03 | 14.31 | 14.37 | 3,909,878 | -0.37(-2.53%) |
Apr 07, 2006 | 15.17 | 15.18 | 14.58 | 14.75 | 3,064,539 | -0.42(-2.78%) |
Apr 06, 2006 | 14.86 | 15.25 | 14.80 | 15.17 | 3,277,807 | +0.33(+2.26%) |
Apr 05, 2006 | 14.60 | 14.88 | 14.57 | 14.83 | 1,444,600 | +0.04(+0.26%) |
Apr 04, 2006 | 14.43 | 15.06 | 14.21 | 14.80 | 2,954,718 | +0.37(+2.59%) |
Apr 03, 2006 | 14.39 | 14.88 | 14.26 | 14.42 | 3,290,346 | +0.07(+0.47%) |
Mar 31, 2006 | 14.70 | 14.79 | 14.18 | 14.36 | 4,820,839 | -0.23(-1.57%) |
Mar 30, 2006 | 13.92 | 14.63 | 13.92 | 14.58 | 6,155,723 | +0.82(+5.98%) |
Mar 29, 2006 | 13.24 | 13.77 | 13.24 | 13.76 | 2,750,749 | +0.61(+4.66%) |
Mar 28, 2006 | 13.59 | 13.59 | 13.12 | 13.15 | 1,176,161 | -0.21(-1.58%) |
Mar 27, 2006 | 13.49 | 13.67 | 13.30 | 13.36 | 1,159,128 | -0.09(-0.64%) |
Mar 24, 2006 | 13.40 | 13.54 | 13.24 | 13.45 | 1,413,880 | +0.05(+0.36%) |
Mar 23, 2006 | 13.22 | 13.56 | 13.03 | 13.40 | 1,575,529 | +0.19(+1.45%) |
Mar 22, 2006 | 12.86 | 13.23 | 12.84 | 13.21 | 1,982,943 | +0.34(+2.68%) |
Mar 21, 2006 | 13.02 | 13.39 | 12.74 | 12.86 | 2,448,977 | -0.24(-1.83%) |
Mar 20, 2006 | 13.27 | 13.35 | 12.97 | 13.10 | 2,651,796 | -0.37(-2.77%) |
Mar 17, 2006 | 13.00 | 13.64 | 12.86 | 13.47 | 6,040,469 | +0.62(+4.84%) |
Mar 16, 2006 | 12.64 | 13.05 | 12.45 | 12.85 | 3,175,927 | +0.21(+1.67%) |
Mar 15, 2006 | 12.67 | 12.71 | 12.40 | 12.64 | 2,390,252 | +0.03(+0.23%) |
Mar 14, 2006 | 12.73 | 12.76 | 12.48 | 12.61 | 1,935,712 | +0.15(+1.23%) |
Mar 13, 2006 | 12.63 | 12.69 | 12.39 | 12.46 | 1,545,226 | -0.37(-2.91%) |
Mar 10, 2006 | 12.68 | 12.85 | 12.35 | 12.83 | 2,483,877 | +0.41(+3.31%) |
Mar 09, 2006 | 12.54 | 12.80 | 12.21 | 12.42 | 2,403,523 | -0.04(-0.31%) |
Mar 08, 2006 | 12.35 | 12.55 | 12.04 | 12.46 | 2,858,376 | -0.09(-0.69%) |
Mar 07, 2006 | 12.44 | 12.63 | 12.39 | 12.55 | 4,986,668 | -0.26(-2.02%) |
Mar 06, 2006 | 13.22 | 13.37 | 12.48 | 12.80 | 5,461,061 | -0.58(-4.36%) |
Mar 03, 2006 | 12.69 | 13.40 | 12.44 | 13.39 | 20,224,098 | +2.54(+23.37%) |
Mar 02, 2006 | 10.62 | 10.88 | 10.44 | 10.85 | 4,422,829 | -0.05(-0.44%) |
Mar 01, 2006 | 10.63 | 11.01 | 10.63 | 10.90 | 3,252,102 | +0.28(+2.61%) |
Feb 28, 2006 | 11.02 | 11.01 | 10.60 | 10.62 | 2,398,925 | -0.39(-3.56%) |
Feb 27, 2006 | 11.01 | 11.28 | 10.98 | 11.02 | 1,796,320 | -0.05(-0.43%) |
Feb 24, 2006 | 11.20 | 11.26 | 10.98 | 11.06 | 2,313,869 | -0.13(-1.20%) |
Feb 23, 2006 | 11.03 | 11.43 | 10.89 | 11.20 | 2,647,093 | +0.32(+2.90%) |
Feb 22, 2006 | 10.87 | 11.05 | 10.72 | 10.88 | 1,429,867 | +0.01(+0.09%) |
Feb 21, 2006 | 10.78 | 10.95 | 10.59 | 10.87 | 1,841,461 | +0.16(+1.52%) |
Feb 17, 2006 | 10.78 | 10.89 | 10.67 | 10.71 | 1,345,855 | -0.03(-0.27%) |
Feb 16, 2006 | 10.57 | 10.76 | 10.51 | 10.74 | 1,596,323 | +0.23(+2.19%) |
Feb 15, 2006 | 10.64 | 10.76 | 10.34 | 10.51 | 2,145,532 | -0.11(-1.08%) |
Feb 14, 2006 | 10.22 | 10.66 | 10.14 | 10.62 | 3,004,038 | +0.37(+3.64%) |
Feb 13, 2006 | 10.49 | 10.49 | 10.20 | 10.25 | 2,711,774 | -0.21(-2.01%) |
Feb 10, 2006 | 10.45 | 10.57 | 10.10 | 10.46 | 2,217,945 | +0.01(+0.09%) |
Feb 09, 2006 | 10.81 | 11.09 | 10.35 | 10.45 | 3,447,919 | -0.32(-2.93%) |
Feb 08, 2006 | 10.38 | 10.77 | 10.10 | 10.77 | 5,353,016 | +0.19(+1.81%) |
Feb 07, 2006 | 10.82 | 10.82 | 10.38 | 10.57 | 5,843,501 | -0.36(-3.32%) |
Feb 06, 2006 | 10.43 | 11.03 | 10.32 | 10.94 | 5,570,150 | +0.52(+4.96%) |
Feb 03, 2006 | 10.57 | 10.72 | 10.36 | 10.42 | 2,895,262 | -0.10(-0.91%) |
Feb 02, 2006 | 10.96 | 11.10 | 10.38 | 10.52 | 3,088,363 | -0.34(-3.17%) |
Feb 01, 2006 | 10.99 | 11.24 | 10.72 | 10.86 | 2,945,522 | -0.15(-1.39%) |
Jan 31, 2006 | 10.47 | 11.07 | 10.27 | 11.02 | 5,299,098 | +0.49(+4.64%) |
Jan 30, 2006 | 10.77 | 11.27 | 10.52 | 10.53 | 6,924,679 | -0.15(-1.43%) |
Jan 27, 2006 | 9.924 | 10.81 | 10.41 | 10.68 | 8,990,067 | +0.77(+7.72%) |
Jan 26, 2006 | 9.551 | 10.04 | 9.541 | 9.915 | 5,011,746 | +0.37(+3.91%) |
Jan 25, 2006 | 9.809 | 10.11 | 9.254 | 9.541 | 8,468,756 | -0.18(-1.87%) |
Jan 24, 2006 | 8.020 | 10.00 | 8.020 | 9.723 | 22,122,402 | +2.12(+27.80%) |
Jan 23, 2006 | 7.465 | 7.694 | 7.379 | 7.608 | 3,964,214 | +0.20(+2.71%) |
Jan 20, 2006 | 7.618 | 7.637 | 7.350 | 7.407 | 1,919,098 | -0.16(-2.15%) |
Jan 19, 2006 | 7.474 | 7.675 | 7.417 | 7.570 | 3,600,582 | +0.16(+2.20%) |
Jan 18, 2006 | 7.465 | 7.493 | 7.254 | 7.407 | 2,113,767 | -0.12(-1.65%) |
Jan 17, 2006 | 7.627 | 7.752 | 7.465 | 7.532 | 3,179,480 | +0.02(+0.25%) |
Jan 13, 2006 | 7.742 | 7.800 | 7.388 | 7.513 | 3,414,064 | -0.23(-2.97%) |
Jan 12, 2006 | 8.048 | 8.048 | 7.742 | 7.742 | 1,971,135 | -0.34(-4.26%) |
Jan 11, 2006 | 8.154 | 8.182 | 7.991 | 8.087 | 1,662,361 | -0.06(-0.71%) |
Jan 10, 2006 | 8.068 | 8.163 | 7.905 | 8.144 | 2,169,879 | -0.05(-0.58%) |
Jan 09, 2006 | 8.001 | 8.364 | 7.934 | 8.192 | 1,917,322 | +0.16(+2.03%) |
Jan 06, 2006 | 8.182 | 8.211 | 7.991 | 8.029 | 1,584,724 | -0.11(-1.41%) |
Jan 05, 2006 | 7.857 | 8.173 | 7.848 | 8.144 | 2,680,531 | +0.25(+3.15%) |
Jan 04, 2006 | 7.761 | 7.953 | 7.685 | 7.895 | 1,842,924 | +0.13(+1.73%) |
Jan 03, 2006 | 7.742 | 7.819 | 7.484 | 7.761 | 2,431,840 | +0.15(+2.01%) |
Dec 30, 2005 | 7.484 | 7.618 | 7.350 | 7.608 | 1,624,431 | +0.05(+0.63%) |
Dec 29, 2005 | 7.608 | 7.694 | 7.522 | 7.560 | 1,185,669 | -0.06(-0.75%) |
Dec 28, 2005 | 7.398 | 7.627 | 7.369 | 7.618 | 1,339,690 | +0.22(+2.98%) |
Dec 27, 2005 | 7.551 | 7.589 | 7.388 | 7.398 | 1,099,673 | -0.13(-1.78%) |
Dec 23, 2005 | 7.532 | 7.570 | 7.426 | 7.532 | 872,821 | +0.05(+0.64%) |
Dec 22, 2005 | 7.513 | 7.522 | 7.321 | 7.484 | 1,240,528 | -0.02(-0.26%) |
Dec 21, 2005 | 7.331 | 7.541 | 7.302 | 7.503 | 1,501,966 | +0.30(+4.12%) |
Dec 20, 2005 | 7.369 | 7.474 | 7.206 | 7.206 | 1,153,904 | -0.15(-2.08%) |
Dec 19, 2005 | 7.532 | 7.685 | 7.359 | 7.359 | 1,786,080 | -0.18(-2.41%) |
Dec 16, 2005 | 7.436 | 7.704 | 7.350 | 7.541 | 2,937,372 | +0.14(+1.94%) |
Dec 15, 2005 | 7.474 | 7.541 | 7.350 | 7.398 | 1,264,874 | -0.10(-1.28%) |
Dec 14, 2005 | 7.608 | 7.656 | 7.455 | 7.493 | 1,671,557 | -0.11(-1.51%) |
Dec 13, 2005 | 7.694 | 7.704 | 7.503 | 7.608 | 2,066,432 | -0.12(-1.61%) |
Dec 12, 2005 | 7.905 | 7.943 | 7.694 | 7.733 | 1,273,234 | -0.10(-1.22%) |
Dec 09, 2005 | 7.934 | 8.010 | 7.771 | 7.828 | 1,459,543 | -0.16(-2.04%) |
Dec 08, 2005 | 7.733 | 8.058 | 7.694 | 7.991 | 4,451,460 | -0.28(-3.36%) |
Dec 07, 2005 | 8.470 | 8.517 | 8.154 | 8.269 | 2,180,432 | -0.24(-2.81%) |
Dec 06, 2005 | 8.546 | 8.604 | 8.345 | 8.508 | 2,287,850 | +0.03(+0.34%) |
Dec 05, 2005 | 8.422 | 8.527 | 8.202 | 8.479 | 2,809,578 | +0.15(+1.84%) |
Dec 02, 2005 | 8.470 | 8.470 | 8.182 | 8.326 | 3,362,027 | -0.13(-1.58%) |
Dec 01, 2005 | 8.058 | 8.613 | 8.010 | 8.460 | 6,154,992 | +0.53(+6.63%) |
Nov 30, 2005 | 7.991 | 8.077 | 7.886 | 7.934 | 3,126,711 | +0.03(+0.36%) |
Nov 29, 2005 | 7.580 | 8.077 | 7.656 | 7.905 | 6,779,644 | +0.33(+4.42%) |
Nov 28, 2005 | 7.752 | 7.838 | 7.570 | 7.570 | 3,047,193 | +0.01(+0.13%) |
Nov 25, 2005 | 7.560 | 7.752 | 7.474 | 7.560 | 1,022,453 | -0.12(-1.62%) |
Nov 23, 2005 | 7.895 | 7.895 | 7.551 | 7.685 | 8,697,280 | +0.56(+7.79%) |
Nov 22, 2005 | 7.379 | 7.417 | 7.072 | 7.130 | 2,769,140 | -0.31(-4.12%) |
Nov 21, 2005 | 6.977 | 7.446 | 6.881 | 7.436 | 3,031,206 | +0.45(+6.44%) |
Nov 18, 2005 | 7.072 | 7.158 | 6.823 | 6.986 | 1,127,467 | -0.01(-0.14%) |
Nov 17, 2005 | 6.795 | 7.044 | 6.747 | 6.996 | 1,877,719 | +0.26(+3.84%) |
Nov 16, 2005 | 6.718 | 6.785 | 6.623 | 6.737 | 1,431,643 | +0.04(+0.57%) |
Nov 15, 2005 | 6.747 | 6.938 | 6.556 | 6.699 | 2,057,027 | -0.19(-2.78%) |
Nov 14, 2005 | 6.986 | 7.044 | 6.852 | 6.890 | 2,200,181 | -0.11(-1.64%) |
Nov 11, 2005 | 6.948 | 7.082 | 6.948 | 7.005 | 1,636,761 | +0.08(+1.10%) |
Nov 10, 2005 | 7.139 | 7.187 | 6.785 | 6.929 | 2,099,033 | -0.22(-3.08%) |
Nov 09, 2005 | 7.206 | 7.292 | 7.130 | 7.149 | 1,637,179 | -0.07(-0.93%) |
Nov 08, 2005 | 7.369 | 7.369 | 7.168 | 7.216 | 1,163,204 | -0.15(-2.08%) |
Nov 07, 2005 | 7.254 | 7.417 | 7.053 | 7.369 | 1,670,930 | +0.12(+1.72%) |
Nov 04, 2005 | 7.216 | 7.245 | 6.967 | 7.245 | 2,302,479 | +0.04(+0.53%) |
Nov 03, 2005 | 7.321 | 7.369 | 7.149 | 7.206 | 2,060,894 | -0.11(-1.44%) |
Nov 02, 2005 | 6.938 | 7.359 | 6.938 | 7.312 | 3,168,404 | +0.37(+5.38%) |
Nov 01, 2005 | 6.690 | 6.948 | 6.603 | 6.938 | 1,659,749 | +0.25(+3.72%) |
Oct 31, 2005 | 6.690 | 6.785 | 6.651 | 6.690 | 1,307,402 | +0.04(+0.58%) |
Oct 28, 2005 | 6.498 | 6.670 | 6.469 | 6.651 | 1,923,173 | +0.19(+2.96%) |
Oct 27, 2005 | 6.919 | 6.919 | 6.441 | 6.460 | 4,057,525 | -0.46(-6.64%) |
Oct 26, 2005 | 6.919 | 7.178 | 6.756 | 6.919 | 2,104,571 | +0.00(+0.00%) |
Oct 25, 2005 | 6.957 | 7.254 | 6.852 | 6.919 | 3,802,565 | -0.01(-0.14%) |
Oct 24, 2005 | 6.728 | 6.986 | 6.718 | 6.929 | 2,658,587 | +0.30(+4.47%) |
Oct 21, 2005 | 6.517 | 6.709 | 6.441 | 6.632 | 1,422,866 | +0.17(+2.67%) |
Oct 20, 2005 | 6.843 | 7.005 | 6.316 | 6.460 | 3,480,312 | -0.24(-3.57%) |
Oct 19, 2005 | 6.422 | 6.699 | 6.249 | 6.699 | 2,313,660 | +0.22(+3.40%) |
Oct 18, 2005 | 6.718 | 6.785 | 6.469 | 6.479 | 1,900,394 | -0.22(-3.29%) |
Oct 17, 2005 | 6.670 | 6.843 | 6.508 | 6.699 | 1,961,208 | +0.09(+1.30%) |
Oct 14, 2005 | 6.230 | 6.718 | 6.154 | 6.613 | 6,134,198 | +0.44(+7.13%) |
Oct 13, 2005 | 6.268 | 6.307 | 6.010 | 6.173 | 3,271,015 | -0.09(-1.38%) |
Oct 12, 2005 | 6.556 | 6.584 | 6.230 | 6.259 | 4,113,742 | -0.29(-4.39%) |
Oct 11, 2005 | 6.623 | 6.735 | 6.441 | 6.546 | 3,509,988 | -0.06(-0.87%) |
Oct 10, 2005 | 9.092 | 7.063 | 6.584 | 6.603 | 3,853,453 | -0.32(-4.56%) |
Oct 07, 2005 | 6.910 | 7.063 | 6.890 | 6.919 | 1,710,219 | +0.07(+0.98%) |
Oct 06, 2005 | 7.034 | 7.168 | 6.804 | 6.852 | 3,165,269 | -0.11(-1.51%) |
Oct 05, 2005 | 7.455 | 7.560 | 6.957 | 6.957 | 2,235,709 | -0.49(-6.56%) |
Oct 04, 2005 | 7.953 | 7.953 | 7.446 | 7.446 | 2,509,478 | -0.51(-6.38%) |
Oct 03, 2005 | 8.154 | 8.307 | 7.895 | 7.953 | 1,683,469 | -0.25(-3.03%) |
Sep 30, 2005 | 8.068 | 8.374 | 8.068 | 8.202 | 2,139,158 | +0.12(+1.54%) |
Sep 29, 2005 | 8.230 | 8.230 | 8.029 | 8.077 | 1,368,948 | -0.16(-1.97%) |
Sep 28, 2005 | 8.269 | 8.403 | 8.058 | 8.240 | 2,524,524 | -0.03(-0.35%) |
Sep 27, 2005 | 8.278 | 8.326 | 8.087 | 8.269 | 5,456,359 | +0.36(+4.60%) |
Sep 26, 2005 | 7.809 | 8.001 | 7.675 | 7.905 | 2,036,965 | +0.12(+1.60%) |
Sep 23, 2005 | 7.617 | 7.819 | 7.388 | 7.781 | 2,588,578 | +0.27(+3.57%) |
Sep 22, 2005 | 7.752 | 7.752 | 7.484 | 7.513 | 1,960,059 | -0.29(-3.68%) |
Sep 21, 2005 | 7.570 | 7.895 | 7.570 | 7.800 | 2,016,798 | +0.19(+2.52%) |
Sep 20, 2005 | 7.981 | 8.297 | 7.599 | 7.608 | 4,328,891 | -0.37(-4.68%) |
Sep 19, 2005 | 8.039 | 8.125 | 7.962 | 7.981 | 1,666,228 | -0.02(-0.24%) |
Sep 16, 2005 | 8.010 | 8.173 | 7.848 | 8.001 | 3,607,165 | +0.10(+1.21%) |
Sep 15, 2005 | 7.962 | 8.288 | 7.905 | 7.905 | 1,852,746 | +0.01(+0.12%) |
Sep 14, 2005 | 8.135 | 8.269 | 7.886 | 7.895 | 1,874,480 | -0.24(-2.94%) |
Sep 13, 2005 | 8.326 | 8.537 | 8.135 | 8.135 | 3,217,201 | -0.12(-1.51%) |
Sep 12, 2005 | 8.805 | 9.206 | 8.182 | 8.259 | 9,224,024 | -0.54(-6.09%) |
Sep 09, 2005 | 8.805 | 8.919 | 8.718 | 8.795 | 3,265,999 | +0.03(+0.33%) |
Sep 08, 2005 | 8.776 | 8.824 | 8.565 | 8.766 | 2,640,615 | +0.01(+0.11%) |
Sep 07, 2005 | 8.604 | 8.795 | 8.498 | 8.757 | 4,124,400 | +0.58(+7.14%) |
Sep 06, 2005 | 8.173 | 8.345 | 8.020 | 8.173 | 3,481,252 | +0.04(+0.47%) |
Sep 02, 2005 | 8.077 | 8.297 | 7.972 | 8.135 | 1,838,535 | +0.13(+1.67%) |
Sep 01, 2005 | 7.637 | 8.135 | 7.637 | 8.001 | 3,312,393 | +0.44(+5.82%) |
Aug 31, 2005 | 7.407 | 7.618 | 7.273 | 7.560 | 3,198,393 | +0.09(+1.15%) |
Aug 30, 2005 | 7.321 | 7.474 | 7.178 | 7.474 | 2,316,899 | +0.11(+1.43%) |
Aug 29, 2005 | 6.977 | 7.379 | 6.957 | 7.369 | 2,519,613 | +0.32(+4.48%) |
Aug 26, 2005 | 7.379 | 7.407 | 6.967 | 7.053 | 2,398,403 | -0.29(-3.91%) |
Aug 25, 2005 | 7.273 | 7.474 | 7.273 | 7.340 | 2,545,945 | +0.07(+0.92%) |
Aug 24, 2005 | 7.848 | 7.848 | 7.264 | 7.273 | 4,641,113 | -0.58(-7.43%) |
Aug 23, 2005 | 8.211 | 8.278 | 7.848 | 7.857 | 2,240,620 | -0.33(-3.98%) |
Aug 22, 2005 | 8.125 | 8.230 | 7.972 | 8.182 | 1,540,942 | +0.17(+2.15%) |
Aug 19, 2005 | 7.962 | 8.039 | 7.905 | 8.010 | 1,444,287 | +0.14(+1.82%) |
Aug 18, 2005 | 8.077 | 8.096 | 7.800 | 7.867 | 2,627,344 | -0.35(-4.31%) |
Aug 17, 2005 | 8.422 | 8.489 | 8.182 | 8.221 | 2,001,333 | -0.21(-2.50%) |
Aug 16, 2005 | 8.833 | 8.833 | 8.412 | 8.431 | 1,564,557 | -0.39(-4.45%) |
Aug 15, 2005 | 8.776 | 8.852 | 8.565 | 8.824 | 2,010,738 | +0.05(+0.55%) |
Aug 12, 2005 | 8.871 | 8.900 | 8.537 | 8.776 | 1,465,290 | -0.10(-1.08%) |
Aug 11, 2005 | 8.785 | 9.092 | 8.766 | 8.871 | 2,363,607 | +0.10(+1.09%) |
Aug 10, 2005 | 8.805 | 8.986 | 8.680 | 8.776 | 3,273,104 | +0.11(+1.21%) |
Aug 09, 2005 | 8.833 | 8.948 | 8.632 | 8.671 | 2,045,847 | -0.16(-1.84%) |
Aug 08, 2005 | 8.527 | 8.852 | 8.498 | 8.833 | 3,001,634 | +0.36(+4.29%) |
Aug 05, 2005 | 8.718 | 8.805 | 8.269 | 8.470 | 3,257,326 | -0.25(-2.85%) |
Aug 04, 2005 | 8.805 | 8.814 | 8.537 | 8.718 | 2,341,872 | -0.09(-0.98%) |
Aug 03, 2005 | 9.005 | 9.063 | 8.805 | 8.805 | 1,697,366 | -0.14(-1.60%) |
Aug 02, 2005 | 9.101 | 9.293 | 8.948 | 8.948 | 3,742,378 | +0.15(+1.74%) |
Aug 01, 2005 | 8.824 | 8.871 | 8.651 | 8.795 | 1,713,040 | -0.03(-0.33%) |
Jul 29, 2005 | 8.891 | 9.034 | 8.805 | 8.824 | 1,760,793 | -0.10(-1.07%) |
Jul 28, 2005 | 8.843 | 9.139 | 8.805 | 8.919 | 3,954,078 | +0.10(+1.08%) |
Jul 27, 2005 | 9.283 | 9.369 | 8.766 | 8.824 | 4,335,578 | -0.36(-3.96%) |
Jul 26, 2005 | 8.182 | 9.312 | 8.144 | 9.187 | 10,853,889 | +0.53(+6.08%) |
Jul 25, 2005 | 9.197 | 9.340 | 8.661 | 8.661 | 6,622,175 | -0.54(-5.83%) |
Jul 22, 2005 | 8.632 | 9.293 | 8.632 | 9.197 | 12,089,819 | +0.67(+7.86%) |
Jul 21, 2005 | 8.297 | 8.613 | 8.010 | 8.527 | 7,281,832 | +0.27(+3.24%) |
Jul 20, 2005 | 7.599 | 8.336 | 7.532 | 8.259 | 7,739,612 | +0.66(+8.69%) |
Jul 19, 2005 | 7.321 | 7.685 | 7.264 | 7.599 | 4,775,385 | +0.36(+5.03%) |
Jul 18, 2005 | 7.197 | 7.426 | 7.197 | 7.235 | 2,650,751 | -0.15(-2.07%) |
Jul 15, 2005 | 7.350 | 7.493 | 7.158 | 7.388 | 2,051,280 | +0.03(+0.39%) |
Jul 14, 2005 | 7.580 | 7.723 | 7.292 | 7.359 | 3,326,918 | -0.22(-2.90%) |
Jul 13, 2005 | 7.656 | 8.001 | 7.340 | 7.580 | 9,901,027 | -0.09(-1.12%) |
Jul 12, 2005 | 7.082 | 7.886 | 6.804 | 7.666 | 15,028,759 | +0.59(+8.39%) |
Jul 11, 2005 | 6.479 | 7.082 | 6.479 | 7.072 | 5,449,985 | +0.61(+9.48%) |
Jul 08, 2005 | 6.259 | 6.460 | 6.259 | 6.460 | 2,421,495 | +0.21(+3.37%) |
Jul 07, 2005 | 6.173 | 6.335 | 6.134 | 6.249 | 2,302,479 | -0.11(-1.66%) |
Jul 06, 2005 | 6.154 | 6.422 | 6.048 | 6.355 | 2,847,195 | +0.20(+3.27%) |
Jul 05, 2005 | 6.182 | 6.192 | 6.106 | 6.154 | 1,941,041 | +0.00(+0.00%) |
Jul 01, 2005 | 6.182 | 6.249 | 6.125 | 6.154 | 1,222,868 | +0.02(+0.31%) |
Jun 30, 2005 | 6.144 | 6.240 | 6.058 | 6.134 | 2,952,732 | -0.01(-0.16%) |
Jun 29, 2005 | 6.106 | 6.230 | 6.077 | 6.144 | 2,845,733 | +0.11(+1.90%) |
Jun 28, 2005 | 6.201 | 6.278 | 6.010 | 6.029 | 4,822,093 | +0.00(+0.00%) |
Jun 27, 2005 | 6.029 | 6.154 | 5.962 | 6.029 | 2,999,440 | -0.04(-0.63%) |
Jun 24, 2005 | 6.259 | 6.364 | 6.048 | 6.067 | 4,362,015 | -0.24(-3.79%) |
Jun 23, 2005 | 6.498 | 6.508 | 6.230 | 6.307 | 4,448,430 | -0.25(-3.80%) |
Jun 22, 2005 | 6.613 | 6.680 | 6.441 | 6.556 | 2,536,959 | -0.02(-0.29%) |
Jun 21, 2005 | 6.556 | 6.680 | 6.307 | 6.575 | 4,802,030 | -0.12(-1.86%) |
Jun 20, 2005 | 6.996 | 7.005 | 6.623 | 6.699 | 5,697,213 | -0.38(-5.41%) |
Jun 17, 2005 | 7.369 | 7.369 | 6.986 | 7.082 | 4,701,196 | -0.11(-1.60%) |
Jun 16, 2005 | 6.919 | 7.216 | 6.843 | 7.197 | 5,267,333 | +0.28(+4.01%) |
Jun 15, 2005 | 6.613 | 6.948 | 6.584 | 6.919 | 5,947,784 | +0.37(+5.70%) |
Jun 14, 2005 | 6.412 | 6.556 | 6.335 | 6.546 | 2,691,816 | +0.11(+1.63%) |
Jun 13, 2005 | 6.632 | 6.747 | 6.374 | 6.441 | 3,623,988 | -0.18(-2.75%) |
Jun 10, 2005 | 6.422 | 6.890 | 6.374 | 6.623 | 4,557,937 | +0.20(+3.13%) |
Jun 09, 2005 | 6.402 | 6.441 | 6.297 | 6.422 | 1,960,581 | +0.03(+0.45%) |
Jun 08, 2005 | 6.565 | 6.603 | 6.316 | 6.393 | 2,735,389 | -0.15(-2.34%) |
Jun 07, 2005 | 6.603 | 6.690 | 6.460 | 6.546 | 2,932,252 | -0.07(-1.01%) |
Jun 06, 2005 | 6.814 | 6.881 | 6.565 | 6.613 | 4,082,603 | -0.12(-1.85%) |
Jun 03, 2005 | 6.890 | 7.120 | 6.709 | 6.737 | 4,489,390 | -0.19(-2.76%) |
Jun 02, 2005 | 7.235 | 7.369 | 6.890 | 6.929 | 4,795,552 | -0.34(-4.74%) |
Jun 01, 2005 | 7.388 | 7.513 | 7.120 | 7.273 | 3,221,381 | -0.05(-0.65%) |
May 31, 2005 | 7.369 | 7.426 | 7.187 | 7.321 | 1,904,783 | -0.06(-0.78%) |
May 27, 2005 | 7.407 | 7.560 | 7.312 | 7.379 | 3,509,988 | +0.22(+3.07%) |
May 26, 2005 | 6.823 | 7.206 | 6.776 | 7.158 | 3,554,919 | +0.44(+6.55%) |
May 25, 2005 | 7.120 | 7.120 | 6.603 | 6.718 | 5,030,450 | -0.50(-6.90%) |
May 24, 2005 | 7.197 | 7.350 | 7.101 | 7.216 | 2,341,663 | +0.02(+0.27%) |
May 23, 2005 | 6.996 | 7.340 | 6.948 | 7.197 | 2,564,545 | +0.06(+0.80%) |
May 20, 2005 | 7.082 | 7.225 | 6.929 | 7.139 | 2,727,761 | +0.07(+0.95%) |
May 19, 2005 | 7.493 | 7.503 | 7.024 | 7.072 | 4,446,131 | -0.41(-5.50%) |
May 18, 2005 | 6.890 | 7.828 | 6.795 | 7.484 | 8,609,403 | +0.72(+10.61%) |
May 17, 2005 | 6.364 | 6.804 | 6.335 | 6.766 | 5,285,619 | +0.46(+7.28%) |
May 16, 2005 | 6.268 | 6.412 | 6.144 | 6.307 | 2,462,874 | +0.07(+1.07%) |
May 13, 2005 | 6.546 | 6.603 | 6.163 | 6.240 | 4,141,850 | -0.24(-3.69%) |
May 12, 2005 | 7.053 | 7.178 | 6.469 | 6.479 | 4,464,417 | -0.57(-8.14%) |
May 11, 2005 | 7.101 | 7.245 | 6.881 | 7.053 | 1,916,904 | -0.06(-0.81%) |
May 10, 2005 | 7.350 | 7.350 | 7.034 | 7.111 | 2,870,497 | -0.40(-5.35%) |
May 09, 2005 | 7.264 | 7.532 | 7.091 | 7.513 | 3,545,619 | +0.30(+4.11%) |
May 06, 2005 | 7.369 | 7.627 | 7.178 | 7.216 | 5,349,254 | +0.09(+1.21%) |
May 05, 2005 | 7.513 | 7.541 | 6.881 | 7.130 | 4,081,454 | -0.34(-4.61%) |
May 04, 2005 | 6.986 | 7.484 | 6.938 | 7.474 | 4,106,532 | +0.63(+9.23%) |
May 03, 2005 | 6.986 | 7.158 | 6.756 | 6.843 | 2,961,928 | -0.14(-2.05%) |