Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.47 | 14.91 | 14.35 | 14.53 | 421,874 | -0.03(-0.19%) |
Apr 27, 2006 | 14.40 | 14.99 | 14.17 | 14.56 | 582,979 | +0.19(+1.35%) |
Apr 26, 2006 | 14.61 | 14.73 | 14.00 | 14.36 | 894,391 | -0.41(-2.76%) |
Apr 25, 2006 | 14.98 | 15.05 | 14.59 | 14.77 | 682,644 | -0.21(-1.42%) |
Apr 24, 2006 | 14.77 | 15.15 | 14.29 | 14.98 | 1,174,489 | -0.06(-0.37%) |
Apr 21, 2006 | 14.86 | 15.27 | 14.73 | 15.04 | 1,651,541 | -0.33(-2.17%) |
Apr 20, 2006 | 14.86 | 15.60 | 14.86 | 15.37 | 3,435,465 | +0.40(+2.66%) |
Apr 19, 2006 | 12.97 | 15.03 | 12.93 | 14.98 | 3,471,098 | +1.82(+13.79%) |
Apr 18, 2006 | 12.82 | 13.23 | 12.69 | 13.16 | 997,727 | +0.43(+3.35%) |
Apr 17, 2006 | 12.63 | 13.06 | 12.57 | 12.73 | 1,625,086 | +0.09(+0.73%) |
Apr 13, 2006 | 12.84 | 12.83 | 12.50 | 12.64 | 1,187,878 | -0.19(-1.52%) |
Apr 12, 2006 | 12.60 | 12.87 | 12.51 | 12.84 | 421,442 | +0.30(+2.36%) |
Apr 11, 2006 | 13.12 | 13.13 | 12.52 | 12.54 | 720,976 | -0.51(-3.90%) |
Apr 10, 2006 | 12.85 | 13.15 | 12.79 | 13.05 | 664,071 | +0.19(+1.51%) |
Apr 07, 2006 | 13.10 | 13.23 | 12.76 | 12.85 | 1,322,852 | -0.35(-2.67%) |
Apr 06, 2006 | 13.07 | 13.24 | 12.87 | 13.21 | 984,014 | +0.17(+1.28%) |
Apr 05, 2006 | 12.97 | 13.09 | 12.83 | 13.04 | 1,685,446 | +0.09(+0.72%) |
Apr 04, 2006 | 12.95 | 13.10 | 12.67 | 12.95 | 1,037,787 | -0.01(-0.07%) |
Apr 03, 2006 | 12.30 | 13.10 | 12.30 | 12.96 | 1,969,108 | +0.64(+5.19%) |
Mar 31, 2006 | 12.43 | 12.48 | 11.99 | 12.32 | 1,392,607 | -0.36(-2.85%) |
Mar 30, 2006 | 12.87 | 12.93 | 12.40 | 12.68 | 537,628 | -0.15(-1.15%) |
Mar 29, 2006 | 12.49 | 12.91 | 12.39 | 12.83 | 1,585,674 | +0.32(+2.59%) |
Mar 28, 2006 | 12.23 | 12.60 | 12.18 | 12.50 | 1,116,072 | +0.28(+2.27%) |
Mar 27, 2006 | 11.95 | 12.26 | 11.92 | 12.22 | 806,604 | +0.23(+1.93%) |
Mar 24, 2006 | 11.95 | 12.22 | 11.83 | 11.99 | 642,692 | -0.04(-0.31%) |
Mar 23, 2006 | 12.04 | 12.27 | 11.95 | 12.03 | 596,800 | -0.02(-0.15%) |
Mar 22, 2006 | 11.88 | 12.20 | 11.81 | 12.05 | 983,258 | +0.17(+1.40%) |
Mar 21, 2006 | 11.82 | 12.10 | 11.59 | 11.88 | 1,056,900 | +0.06(+0.47%) |
Mar 20, 2006 | 11.77 | 12.31 | 11.71 | 11.83 | 1,689,550 | +0.01(+0.08%) |
Mar 17, 2006 | 11.50 | 12.01 | 11.45 | 11.82 | 2,772,365 | +0.37(+3.24%) |
Mar 16, 2006 | 11.12 | 11.58 | 11.12 | 11.45 | 2,461,925 | +0.33(+3.00%) |
Mar 15, 2006 | 10.09 | 11.13 | 10.09 | 11.11 | 2,316,909 | +1.03(+10.19%) |
Mar 14, 2006 | 9.752 | 10.22 | 9.613 | 10.09 | 1,493,675 | +0.35(+3.62%) |
Mar 13, 2006 | 9.706 | 9.946 | 9.696 | 9.733 | 687,071 | +0.03(+0.29%) |
Mar 10, 2006 | 9.474 | 9.715 | 9.261 | 9.706 | 528,773 | +0.24(+2.54%) |
Mar 09, 2006 | 9.585 | 9.724 | 9.428 | 9.465 | 895,147 | -0.24(-2.48%) |
Mar 08, 2006 | 9.826 | 9.826 | 9.557 | 9.706 | 917,283 | -0.11(-1.13%) |
Mar 07, 2006 | 9.539 | 9.909 | 9.539 | 9.817 | 1,203,643 | +0.27(+2.81%) |
Mar 06, 2006 | 9.641 | 9.761 | 9.539 | 9.548 | 678,649 | -0.17(-1.72%) |
Mar 03, 2006 | 9.631 | 9.789 | 9.493 | 9.715 | 701,648 | +0.08(+0.87%) |
Mar 02, 2006 | 9.715 | 9.965 | 9.446 | 9.631 | 1,404,269 | +0.17(+1.76%) |
Mar 01, 2006 | 9.335 | 9.715 | 9.335 | 9.465 | 966,197 | +0.06(+0.69%) |
Feb 28, 2006 | 9.381 | 9.641 | 9.196 | 9.400 | 1,737,276 | +0.02(+0.20%) |
Feb 27, 2006 | 9.289 | 9.456 | 9.205 | 9.381 | 951,188 | +0.09(+1.00%) |
Feb 24, 2006 | 9.168 | 9.326 | 9.159 | 9.289 | 849,364 | +0.03(+0.30%) |
Feb 23, 2006 | 8.566 | 9.631 | 8.529 | 9.261 | 2,415,709 | +0.69(+8.11%) |
Feb 22, 2006 | 8.585 | 8.594 | 8.474 | 8.566 | 734,366 | -0.03(-0.32%) |
Feb 21, 2006 | 8.409 | 8.631 | 8.391 | 8.594 | 971,488 | +0.12(+1.42%) |
Feb 17, 2006 | 8.335 | 8.770 | 8.057 | 8.474 | 863,833 | -0.25(-2.87%) |
Feb 16, 2006 | 8.539 | 8.770 | 8.520 | 8.724 | 1,217,897 | +0.23(+2.73%) |
Feb 15, 2006 | 8.335 | 8.817 | 8.029 | 8.492 | 8,014,537 | -0.71(-7.75%) |
Feb 14, 2006 | 9.733 | 10.03 | 8.900 | 9.205 | 3,553,594 | -0.53(-5.42%) |
Feb 13, 2006 | 9.780 | 10.15 | 9.687 | 9.733 | 1,289,271 | -0.05(-0.47%) |
Feb 10, 2006 | 9.724 | 9.937 | 9.465 | 9.780 | 1,812,214 | -0.01(-0.09%) |
Feb 09, 2006 | 10.21 | 10.59 | 9.789 | 9.789 | 2,450,587 | -0.42(-4.08%) |
Feb 08, 2006 | 11.19 | 11.42 | 10.05 | 10.21 | 3,804,861 | -0.61(-5.65%) |
Feb 07, 2006 | 11.75 | 11.75 | 10.28 | 10.82 | 4,798,918 | -1.01(-8.54%) |
Feb 06, 2006 | 12.50 | 12.92 | 11.78 | 11.83 | 2,177,723 | -0.68(-5.41%) |
Feb 03, 2006 | 11.58 | 12.60 | 11.58 | 12.50 | 2,253,309 | +0.90(+7.74%) |
Feb 02, 2006 | 11.85 | 11.85 | 11.40 | 11.60 | 1,284,088 | -0.16(-1.34%) |
Feb 01, 2006 | 11.59 | 12.52 | 11.22 | 11.76 | 4,273,815 | +0.21(+1.84%) |
Jan 31, 2006 | 10.46 | 11.61 | 10.45 | 11.55 | 2,799,683 | +1.17(+11.24%) |
Jan 30, 2006 | 10.88 | 11.03 | 9.974 | 10.38 | 3,685,976 | +0.34(+3.41%) |
Jan 27, 2006 | 10.61 | 10.62 | 9.807 | 10.04 | 1,921,057 | -0.57(-5.41%) |
Jan 26, 2006 | 10.46 | 10.70 | 10.37 | 10.61 | 918,686 | +0.29(+2.78%) |
Jan 25, 2006 | 10.07 | 10.59 | 9.928 | 10.33 | 2,033,463 | +0.42(+4.21%) |
Jan 24, 2006 | 9.456 | 10.00 | 9.446 | 9.909 | 2,778,411 | +0.42(+4.39%) |
Jan 23, 2006 | 9.493 | 9.557 | 9.344 | 9.493 | 638,264 | +0.05(+0.49%) |
Jan 20, 2006 | 9.798 | 9.798 | 9.446 | 9.446 | 552,961 | -0.26(-2.67%) |
Jan 19, 2006 | 9.798 | 9.956 | 9.696 | 9.706 | 1,198,028 | -0.08(-0.85%) |
Jan 18, 2006 | 10.00 | 10.00 | 9.743 | 9.789 | 670,766 | -0.31(-3.03%) |
Jan 17, 2006 | 9.631 | 10.24 | 9.520 | 10.09 | 1,352,331 | +0.37(+3.81%) |
Jan 13, 2006 | 9.344 | 9.770 | 9.326 | 9.724 | 627,035 | +0.44(+4.69%) |
Jan 12, 2006 | 9.409 | 9.502 | 9.261 | 9.289 | 198,789 | -0.18(-1.86%) |
Jan 11, 2006 | 9.474 | 9.622 | 9.122 | 9.465 | 441,202 | -0.01(-0.10%) |
Jan 10, 2006 | 9.344 | 9.622 | 9.224 | 9.474 | 484,826 | +0.14(+1.49%) |
Jan 09, 2006 | 9.622 | 9.706 | 9.335 | 9.335 | 749,807 | -0.18(-1.85%) |
Jan 06, 2006 | 9.437 | 9.622 | 9.298 | 9.511 | 692,254 | +0.14(+1.48%) |
Jan 05, 2006 | 9.187 | 9.428 | 9.094 | 9.372 | 453,620 | +0.09(+1.00%) |
Jan 04, 2006 | 9.270 | 9.289 | 8.937 | 9.280 | 694,198 | +0.02(+0.20%) |
Jan 03, 2006 | 8.705 | 9.344 | 8.659 | 9.261 | 1,168,226 | +0.56(+6.38%) |
Dec 30, 2005 | 8.659 | 8.798 | 8.529 | 8.705 | 435,911 | -0.07(-0.84%) |
Dec 29, 2005 | 8.659 | 8.872 | 8.659 | 8.779 | 291,003 | +0.07(+0.85%) |
Dec 28, 2005 | 8.705 | 8.733 | 8.622 | 8.705 | 470,573 | +0.00(+0.00%) |
Dec 27, 2005 | 8.891 | 8.946 | 8.520 | 8.705 | 449,085 | -0.19(-2.19%) |
Dec 23, 2005 | 8.928 | 9.122 | 8.826 | 8.900 | 227,080 | +0.09(+1.05%) |
Dec 22, 2005 | 8.770 | 8.937 | 8.696 | 8.807 | 450,057 | +0.13(+1.49%) |
Dec 21, 2005 | 8.437 | 8.900 | 8.437 | 8.678 | 492,061 | +0.19(+2.29%) |
Dec 20, 2005 | 8.900 | 8.946 | 8.391 | 8.483 | 849,472 | -0.37(-4.18%) |
Dec 19, 2005 | 9.076 | 9.076 | 8.826 | 8.854 | 505,882 | -0.22(-2.45%) |
Dec 16, 2005 | 8.863 | 9.150 | 8.798 | 9.076 | 976,239 | +0.25(+2.83%) |
Dec 15, 2005 | 8.983 | 8.983 | 8.659 | 8.826 | 643,339 | -0.09(-1.04%) |
Dec 14, 2005 | 8.891 | 9.113 | 8.807 | 8.918 | 673,790 | +0.15(+1.69%) |
Dec 13, 2005 | 9.706 | 9.752 | 8.631 | 8.770 | 1,440,550 | -0.93(-9.55%) |
Dec 12, 2005 | 9.085 | 9.752 | 9.076 | 9.696 | 1,695,596 | +0.66(+7.27%) |
Dec 09, 2005 | 8.937 | 9.122 | 8.798 | 9.039 | 790,407 | +0.29(+3.28%) |
Dec 08, 2005 | 8.298 | 8.826 | 8.298 | 8.752 | 1,065,862 | +0.45(+5.47%) |
Dec 07, 2005 | 8.270 | 8.557 | 8.233 | 8.298 | 989,629 | +0.06(+0.79%) |
Dec 06, 2005 | 8.002 | 8.326 | 7.909 | 8.233 | 345,641 | +0.25(+3.13%) |
Dec 05, 2005 | 8.122 | 8.131 | 7.863 | 7.983 | 168,339 | -0.13(-1.60%) |
Dec 02, 2005 | 8.140 | 8.187 | 7.872 | 8.113 | 308,388 | -0.12(-1.46%) |
Dec 01, 2005 | 8.076 | 8.289 | 8.057 | 8.233 | 349,528 | +0.19(+2.30%) |
Nov 30, 2005 | 7.798 | 8.103 | 7.733 | 8.048 | 485,366 | +0.20(+2.60%) |
Nov 29, 2005 | 7.946 | 8.131 | 7.826 | 7.844 | 458,911 | -0.06(-0.82%) |
Nov 28, 2005 | 8.076 | 8.140 | 7.835 | 7.909 | 315,839 | -0.12(-1.50%) |
Nov 25, 2005 | 8.057 | 8.187 | 7.900 | 8.029 | 121,908 | -0.03(-0.34%) |
Nov 23, 2005 | 8.140 | 8.279 | 8.048 | 8.057 | 357,411 | -0.10(-1.25%) |
Nov 22, 2005 | 8.011 | 8.224 | 7.965 | 8.159 | 502,966 | +0.20(+2.56%) |
Nov 21, 2005 | 7.779 | 8.029 | 7.687 | 7.955 | 542,703 | +0.21(+2.75%) |
Nov 18, 2005 | 7.640 | 7.816 | 7.529 | 7.742 | 421,118 | +0.21(+2.83%) |
Nov 17, 2005 | 7.298 | 7.594 | 7.298 | 7.529 | 439,907 | +0.26(+3.57%) |
Nov 16, 2005 | 7.538 | 7.779 | 7.224 | 7.270 | 1,079,467 | -0.05(-0.63%) |
Nov 15, 2005 | 7.279 | 7.835 | 7.270 | 7.316 | 766,112 | +0.08(+1.15%) |
Nov 14, 2005 | 7.187 | 7.409 | 7.085 | 7.233 | 619,908 | +0.21(+3.03%) |
Nov 11, 2005 | 7.020 | 7.112 | 6.992 | 7.020 | 196,630 | +0.00(+0.00%) |
Nov 10, 2005 | 6.918 | 7.122 | 6.807 | 7.020 | 385,917 | +0.03(+0.40%) |
Nov 09, 2005 | 6.946 | 7.149 | 6.937 | 6.992 | 1,002,910 | -0.02(-0.26%) |
Nov 08, 2005 | 6.853 | 7.029 | 6.724 | 7.011 | 516,896 | +0.09(+1.34%) |
Nov 07, 2005 | 6.853 | 7.029 | 6.761 | 6.918 | 442,822 | +0.19(+2.75%) |
Nov 04, 2005 | 6.844 | 6.899 | 6.644 | 6.733 | 202,029 | -0.10(-1.49%) |
Nov 03, 2005 | 6.862 | 7.020 | 6.761 | 6.835 | 295,970 | +0.06(+0.96%) |
Nov 02, 2005 | 6.742 | 6.816 | 6.640 | 6.770 | 390,776 | +0.03(+0.41%) |
Nov 01, 2005 | 6.835 | 7.048 | 6.714 | 6.742 | 271,459 | -0.22(-3.19%) |
Oct 31, 2005 | 6.807 | 7.038 | 6.631 | 6.964 | 578,336 | +0.19(+2.73%) |
Oct 28, 2005 | 6.668 | 6.844 | 6.585 | 6.779 | 363,673 | +0.15(+2.23%) |
Oct 27, 2005 | 6.770 | 7.001 | 6.622 | 6.631 | 249,107 | -0.20(-2.98%) |
Oct 26, 2005 | 6.899 | 7.112 | 6.788 | 6.835 | 390,020 | -0.06(-0.94%) |
Oct 25, 2005 | 7.001 | 7.112 | 6.761 | 6.899 | 347,153 | -0.10(-1.46%) |
Oct 24, 2005 | 7.057 | 7.112 | 6.835 | 7.001 | 465,930 | -0.06(-0.92%) |
Oct 21, 2005 | 6.890 | 7.251 | 6.890 | 7.066 | 716,549 | +0.19(+2.69%) |
Oct 20, 2005 | 6.835 | 7.316 | 6.835 | 6.881 | 878,842 | +0.03(+0.41%) |
Oct 19, 2005 | 6.751 | 6.937 | 6.529 | 6.853 | 890,720 | +0.09(+1.37%) |
Oct 18, 2005 | 6.446 | 6.825 | 6.307 | 6.761 | 954,967 | +0.33(+5.19%) |
Oct 17, 2005 | 6.251 | 6.566 | 6.243 | 6.427 | 970,624 | +0.18(+2.81%) |
Oct 14, 2005 | 6.390 | 6.529 | 6.177 | 6.251 | 1,173,301 | -0.18(-2.74%) |
Oct 13, 2005 | 6.585 | 6.640 | 6.186 | 6.427 | 769,135 | -0.15(-2.25%) |
Oct 12, 2005 | 6.853 | 6.927 | 6.464 | 6.575 | 1,006,149 | -0.27(-3.92%) |
Oct 11, 2005 | 7.353 | 7.446 | 6.844 | 6.844 | 1,348,767 | -0.42(-5.74%) |
Oct 10, 2005 | 7.288 | 7.464 | 7.177 | 7.261 | 587,838 | +0.06(+0.77%) |
Oct 07, 2005 | 7.011 | 7.400 | 6.899 | 7.205 | 643,879 | +0.28(+4.01%) |
Oct 06, 2005 | 7.270 | 7.418 | 6.862 | 6.927 | 1,144,795 | -0.31(-4.35%) |
Oct 05, 2005 | 7.714 | 7.798 | 7.242 | 7.242 | 540,651 | -0.47(-6.12%) |
Oct 04, 2005 | 8.178 | 8.270 | 7.714 | 7.714 | 476,728 | -0.44(-5.45%) |
Oct 03, 2005 | 8.261 | 8.548 | 8.122 | 8.159 | 375,767 | -0.13(-1.56%) |
Sep 30, 2005 | 8.131 | 8.400 | 8.066 | 8.289 | 540,111 | +0.19(+2.29%) |
Sep 29, 2005 | 8.270 | 8.391 | 8.029 | 8.103 | 894,823 | -0.18(-2.13%) |
Sep 28, 2005 | 8.103 | 8.483 | 8.066 | 8.279 | 423,710 | +0.19(+2.29%) |
Sep 27, 2005 | 8.270 | 8.316 | 7.983 | 8.094 | 204,512 | -0.18(-2.13%) |
Sep 26, 2005 | 8.159 | 8.446 | 8.150 | 8.270 | 368,964 | +0.20(+2.53%) |
Sep 23, 2005 | 8.066 | 8.335 | 8.020 | 8.066 | 321,130 | -0.19(-2.35%) |
Sep 22, 2005 | 8.057 | 8.316 | 7.927 | 8.261 | 425,006 | +0.15(+1.83%) |
Sep 21, 2005 | 8.196 | 8.307 | 7.881 | 8.113 | 623,255 | -0.17(-2.01%) |
Sep 20, 2005 | 8.705 | 8.854 | 8.094 | 8.279 | 1,298,449 | -0.43(-4.89%) |
Sep 19, 2005 | 9.141 | 9.233 | 8.613 | 8.705 | 908,752 | -0.44(-4.76%) |
Sep 16, 2005 | 9.289 | 9.307 | 9.122 | 9.141 | 916,419 | -0.06(-0.60%) |
Sep 15, 2005 | 9.261 | 9.446 | 9.141 | 9.196 | 357,519 | -0.06(-0.70%) |
Sep 14, 2005 | 9.511 | 9.891 | 9.076 | 9.261 | 780,473 | -0.25(-2.63%) |
Sep 13, 2005 | 9.928 | 10.05 | 9.446 | 9.511 | 628,870 | -0.51(-5.08%) |
Sep 12, 2005 | 10.09 | 10.10 | 9.919 | 10.02 | 358,382 | -0.06(-0.64%) |
Sep 09, 2005 | 9.928 | 10.30 | 9.928 | 10.09 | 287,440 | +0.15(+1.49%) |
Sep 08, 2005 | 10.19 | 10.19 | 9.844 | 9.937 | 474,136 | -0.25(-2.46%) |
Sep 07, 2005 | 10.02 | 10.22 | 9.817 | 10.19 | 531,797 | +0.17(+1.66%) |
Sep 06, 2005 | 10.85 | 10.87 | 9.919 | 10.02 | 1,691,385 | -0.83(-7.68%) |
Sep 02, 2005 | 10.63 | 10.95 | 10.56 | 10.85 | 963,174 | +0.22(+2.09%) |
Sep 01, 2005 | 9.780 | 10.67 | 9.724 | 10.63 | 1,554,900 | +0.86(+8.82%) |
Aug 31, 2005 | 9.798 | 9.854 | 9.585 | 9.770 | 546,698 | -0.01(-0.09%) |
Aug 30, 2005 | 10.19 | 10.19 | 9.391 | 9.780 | 1,903,996 | +0.81(+8.98%) |
Aug 29, 2005 | 8.826 | 9.067 | 8.724 | 8.974 | 199,437 | +0.10(+1.15%) |
Aug 26, 2005 | 9.261 | 9.261 | 8.668 | 8.872 | 942,442 | -0.39(-4.20%) |
Aug 25, 2005 | 9.196 | 9.298 | 9.122 | 9.261 | 453,188 | +0.06(+0.70%) |
Aug 24, 2005 | 8.983 | 9.344 | 8.844 | 9.196 | 1,000,103 | +0.22(+2.48%) |
Aug 23, 2005 | 9.048 | 9.196 | 8.891 | 8.974 | 1,263,788 | -0.10(-1.12%) |
Aug 22, 2005 | 8.983 | 9.113 | 8.844 | 9.076 | 911,020 | +0.24(+2.73%) |
Aug 19, 2005 | 8.400 | 9.011 | 8.400 | 8.835 | 1,120,391 | +0.41(+4.84%) |
Aug 18, 2005 | 8.428 | 8.529 | 8.335 | 8.428 | 398,659 | +0.00(+0.00%) |
Aug 17, 2005 | 8.335 | 8.752 | 8.316 | 8.428 | 898,170 | +0.09(+1.11%) |
Aug 16, 2005 | 8.400 | 8.613 | 8.270 | 8.335 | 643,879 | -0.11(-1.32%) |
Aug 15, 2005 | 8.437 | 8.520 | 8.205 | 8.446 | 372,096 | -0.01(-0.11%) |
Aug 12, 2005 | 8.409 | 8.548 | 8.140 | 8.455 | 409,349 | -0.03(-0.33%) |
Aug 11, 2005 | 8.668 | 8.705 | 8.261 | 8.483 | 579,416 | -0.13(-1.51%) |
Aug 10, 2005 | 7.927 | 8.705 | 7.927 | 8.613 | 1,382,349 | +0.69(+8.64%) |
Aug 09, 2005 | 7.974 | 8.048 | 7.872 | 7.927 | 396,067 | -0.02(-0.23%) |
Aug 08, 2005 | 7.974 | 8.094 | 7.881 | 7.946 | 543,135 | -0.02(-0.23%) |
Aug 05, 2005 | 7.946 | 8.076 | 7.872 | 7.965 | 636,753 | +0.08(+1.06%) |
Aug 04, 2005 | 7.983 | 8.131 | 7.881 | 7.881 | 638,264 | -0.19(-2.41%) |
Aug 03, 2005 | 7.974 | 8.122 | 7.863 | 8.076 | 421,658 | +0.10(+1.28%) |
Aug 02, 2005 | 7.640 | 8.076 | 7.640 | 7.974 | 835,326 | +0.04(+0.47%) |
Aug 01, 2005 | 7.752 | 8.029 | 7.687 | 7.937 | 501,995 | +0.19(+2.51%) |
Jul 29, 2005 | 7.677 | 7.807 | 7.677 | 7.742 | 228,267 | +0.05(+0.60%) |
Jul 28, 2005 | 7.742 | 7.779 | 7.659 | 7.696 | 363,565 | +0.05(+0.61%) |
Jul 27, 2005 | 7.789 | 7.881 | 7.501 | 7.650 | 577,472 | -0.13(-1.67%) |
Jul 26, 2005 | 7.464 | 7.816 | 7.427 | 7.779 | 710,071 | +0.32(+4.35%) |
Jul 25, 2005 | 7.705 | 7.742 | 7.427 | 7.455 | 418,851 | -0.19(-2.54%) |
Jul 22, 2005 | 7.511 | 7.705 | 7.427 | 7.650 | 288,736 | +0.15(+1.98%) |
Jul 21, 2005 | 7.872 | 7.872 | 7.501 | 7.501 | 334,627 | -0.27(-3.46%) |
Jul 20, 2005 | 7.687 | 7.890 | 7.427 | 7.770 | 611,486 | +0.08(+1.08%) |
Jul 19, 2005 | 7.529 | 7.742 | 7.409 | 7.687 | 517,976 | +0.27(+3.62%) |
Jul 18, 2005 | 7.807 | 7.835 | 7.409 | 7.418 | 562,679 | -0.39(-4.98%) |
Jul 15, 2005 | 7.890 | 7.946 | 7.779 | 7.807 | 592,481 | -0.06(-0.82%) |
Jul 14, 2005 | 7.965 | 8.039 | 7.807 | 7.872 | 989,305 | +0.09(+1.19%) |
Jul 13, 2005 | 7.659 | 8.326 | 7.576 | 7.779 | 1,688,686 | +0.03(+0.36%) |
Jul 12, 2005 | 7.872 | 7.937 | 7.511 | 7.752 | 581,251 | -0.11(-1.41%) |
Jul 11, 2005 | 7.307 | 8.131 | 7.279 | 7.863 | 1,361,617 | +0.56(+7.74%) |
Jul 08, 2005 | 7.011 | 7.381 | 7.001 | 7.298 | 621,528 | +0.33(+4.79%) |
Jul 07, 2005 | 6.686 | 6.974 | 6.483 | 6.964 | 640,856 | +0.19(+2.73%) |
Jul 06, 2005 | 7.057 | 7.187 | 6.714 | 6.779 | 536,224 | -0.33(-4.69%) |
Jul 05, 2005 | 6.946 | 7.150 | 6.751 | 7.112 | 560,411 | +0.25(+3.64%) |
Jul 01, 2005 | 7.233 | 7.344 | 6.816 | 6.862 | 961,122 | -0.35(-4.88%) |
Jun 30, 2005 | 7.279 | 7.418 | 7.131 | 7.214 | 706,831 | -0.08(-1.14%) |
Jun 29, 2005 | 7.390 | 7.409 | 7.159 | 7.298 | 392,612 | +0.00(+0.00%) |
Jun 28, 2005 | 7.112 | 7.363 | 7.075 | 7.298 | 847,204 | +0.19(+2.74%) |
Jun 27, 2005 | 7.085 | 7.251 | 6.853 | 7.103 | 641,828 | -0.03(-0.39%) |
Jun 24, 2005 | 7.409 | 7.474 | 6.955 | 7.131 | 1,589,993 | -0.28(-3.75%) |
Jun 23, 2005 | 7.677 | 7.752 | 7.307 | 7.409 | 1,286,139 | -0.25(-3.26%) |
Jun 22, 2005 | 8.039 | 8.103 | 7.603 | 7.659 | 1,344,016 | -0.37(-4.61%) |
Jun 21, 2005 | 8.242 | 8.659 | 8.011 | 8.029 | 1,684,475 | -0.29(-3.45%) |
Jun 20, 2005 | 8.946 | 8.969 | 8.252 | 8.316 | 1,531,252 | -0.79(-8.65%) |
Jun 17, 2005 | 9.215 | 9.335 | 9.104 | 9.104 | 996,539 | -0.14(-1.50%) |
Jun 16, 2005 | 9.159 | 9.298 | 9.104 | 9.243 | 543,459 | +0.06(+0.71%) |
Jun 15, 2005 | 8.992 | 9.261 | 8.817 | 9.178 | 741,816 | +0.18(+1.95%) |
Jun 14, 2005 | 8.798 | 9.002 | 8.770 | 9.002 | 335,599 | +0.19(+2.10%) |
Jun 13, 2005 | 8.872 | 9.039 | 8.668 | 8.817 | 686,207 | -0.07(-0.83%) |
Jun 10, 2005 | 9.030 | 9.141 | 8.779 | 8.891 | 546,374 | -0.11(-1.23%) |
Jun 09, 2005 | 8.965 | 9.067 | 8.854 | 9.002 | 417,555 | -0.01(-0.10%) |
Jun 08, 2005 | 9.205 | 9.205 | 8.900 | 9.011 | 544,646 | -0.15(-1.62%) |
Jun 07, 2005 | 9.178 | 9.493 | 9.122 | 9.159 | 763,520 | +0.03(+0.30%) |
Jun 06, 2005 | 9.224 | 9.307 | 9.094 | 9.131 | 815,674 | -0.13(-1.40%) |
Jun 03, 2005 | 9.446 | 9.456 | 9.243 | 9.261 | 718,601 | -0.23(-2.44%) |
Jun 02, 2005 | 9.567 | 9.576 | 9.400 | 9.493 | 544,646 | -0.06(-0.58%) |
Jun 01, 2005 | 9.567 | 9.604 | 9.252 | 9.548 | 843,857 | -0.01(-0.10%) |
May 31, 2005 | 9.493 | 9.854 | 9.465 | 9.557 | 676,813 | +0.03(+0.29%) |
May 27, 2005 | 10.11 | 10.29 | 9.465 | 9.530 | 2,004,633 | -0.66(-6.45%) |
May 26, 2005 | 10.19 | 10.93 | 9.928 | 10.19 | 4,960,455 | +0.00(+0.00%) |
May 25, 2005 | 9.724 | 10.56 | 9.493 | 10.19 | 3,000,849 | +0.46(+4.76%) |
May 24, 2005 | 9.724 | 10.17 | 9.465 | 9.724 | 4,530,697 | +1.27(+15.01%) |
May 23, 2005 | 8.428 | 8.557 | 8.233 | 8.455 | 1,948,700 | +0.01(+0.11%) |
May 20, 2005 | 8.465 | 8.474 | 8.178 | 8.446 | 1,187,554 | +0.01(+0.11%) |
May 19, 2005 | 8.039 | 8.650 | 7.798 | 8.437 | 1,329,871 | +0.44(+5.56%) |
May 18, 2005 | 7.900 | 8.057 | 7.566 | 7.992 | 1,617,635 | +0.09(+1.17%) |
May 17, 2005 | 8.391 | 8.566 | 7.687 | 7.900 | 2,684,578 | -0.55(-6.47%) |
May 16, 2005 | 8.233 | 8.539 | 8.150 | 8.446 | 673,142 | +0.14(+1.67%) |
May 13, 2005 | 8.622 | 8.946 | 8.150 | 8.307 | 909,292 | -0.38(-4.37%) |
May 12, 2005 | 9.168 | 9.363 | 8.613 | 8.687 | 1,398,978 | -0.64(-6.85%) |
May 11, 2005 | 8.835 | 9.872 | 8.835 | 9.326 | 2,563,965 | +0.50(+5.67%) |
May 10, 2005 | 9.307 | 9.548 | 8.566 | 8.826 | 1,179,672 | -0.57(-6.11%) |
May 09, 2005 | 9.168 | 9.548 | 9.076 | 9.400 | 1,348,227 | +0.30(+3.26%) |
May 06, 2005 | 9.215 | 9.280 | 9.076 | 9.104 | 797,966 | -0.02(-0.20%) |
May 05, 2005 | 9.289 | 9.400 | 9.057 | 9.122 | 961,554 | -0.08(-0.91%) |
May 04, 2005 | 8.891 | 9.307 | 8.752 | 9.205 | 1,345,960 | +0.31(+3.43%) |
May 03, 2005 | 8.974 | 9.039 | 8.705 | 8.900 | 457,615 | -0.07(-0.83%) |