Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.292 | 9.546 | 9.237 | 9.271 | 5,394,143 | -0.02(-0.22%) |
Apr 27, 2006 | 8.865 | 9.292 | 8.803 | 9.292 | 5,667,287 | +0.43(+4.81%) |
Apr 26, 2006 | 8.961 | 9.044 | 8.831 | 8.865 | 1,849,964 | -0.14(-1.60%) |
Apr 25, 2006 | 9.078 | 9.113 | 8.982 | 9.010 | 1,699,735 | -0.05(-0.53%) |
Apr 24, 2006 | 9.175 | 9.175 | 8.810 | 9.058 | 3,703,270 | -0.14(-1.57%) |
Apr 21, 2006 | 9.251 | 9.257 | 9.120 | 9.202 | 1,987,117 | -0.03(-0.30%) |
Apr 20, 2006 | 9.223 | 9.257 | 9.026 | 9.230 | 3,984,404 | +0.01(+0.07%) |
Apr 19, 2006 | 8.948 | 9.271 | 8.927 | 9.223 | 7,868,996 | +0.45(+5.10%) |
Apr 18, 2006 | 8.273 | 8.776 | 8.266 | 8.776 | 7,400,875 | +0.47(+5.63%) |
Apr 17, 2006 | 8.273 | 8.321 | 8.225 | 8.308 | 2,875,559 | +0.02(+0.25%) |
Apr 13, 2006 | 8.259 | 8.294 | 8.156 | 8.287 | 1,475,409 | +0.03(+0.33%) |
Apr 12, 2006 | 8.184 | 8.294 | 8.142 | 8.259 | 2,430,829 | +0.06(+0.76%) |
Apr 11, 2006 | 8.321 | 8.321 | 8.177 | 8.197 | 2,688,281 | -0.07(-0.83%) |
Apr 10, 2006 | 8.259 | 8.335 | 8.156 | 8.266 | 4,852,651 | +0.01(+0.08%) |
Apr 07, 2006 | 8.115 | 8.273 | 8.087 | 8.259 | 19,096,056 | +0.08(+1.01%) |
Apr 06, 2006 | 8.273 | 8.301 | 8.087 | 8.177 | 5,617,017 | -0.15(-1.82%) |
Apr 05, 2006 | 7.922 | 8.342 | 7.853 | 8.328 | 3,323,049 | +0.36(+4.58%) |
Apr 04, 2006 | 7.950 | 8.018 | 7.846 | 7.963 | 2,628,858 | -0.08(-0.94%) |
Apr 03, 2006 | 8.087 | 8.225 | 8.012 | 8.039 | 2,323,170 | -0.32(-3.79%) |
Mar 31, 2006 | 8.321 | 8.431 | 8.280 | 8.356 | 583,044 | +0.03(+0.33%) |
Mar 30, 2006 | 8.397 | 8.514 | 8.294 | 8.328 | 1,342,470 | -0.12(-1.39%) |
Mar 29, 2006 | 8.363 | 8.500 | 8.342 | 8.445 | 1,301,789 | +0.08(+0.90%) |
Mar 28, 2006 | 8.259 | 8.376 | 8.239 | 8.370 | 1,294,960 | +0.10(+1.25%) |
Mar 27, 2006 | 8.328 | 8.349 | 8.259 | 8.266 | 901,227 | -0.12(-1.40%) |
Mar 24, 2006 | 8.356 | 8.404 | 8.342 | 8.383 | 1,065,258 | +0.01(+0.16%) |
Mar 23, 2006 | 8.232 | 8.438 | 8.232 | 8.370 | 933,626 | +0.12(+1.42%) |
Mar 22, 2006 | 8.314 | 8.390 | 8.239 | 8.253 | 1,135,433 | -0.11(-1.32%) |
Mar 21, 2006 | 8.466 | 8.466 | 8.314 | 8.363 | 1,343,051 | -0.10(-1.22%) |
Mar 20, 2006 | 8.431 | 8.500 | 8.321 | 8.466 | 1,661,088 | +0.03(+0.33%) |
Mar 17, 2006 | 8.273 | 8.493 | 8.156 | 8.438 | 2,601,834 | +0.23(+2.77%) |
Mar 16, 2006 | 7.970 | 8.259 | 7.957 | 8.211 | 3,380,147 | +0.22(+2.76%) |
Mar 15, 2006 | 7.908 | 7.998 | 7.881 | 7.991 | 1,274,329 | +0.03(+0.43%) |
Mar 14, 2006 | 7.922 | 7.977 | 7.895 | 7.957 | 785,868 | -0.01(-0.17%) |
Mar 13, 2006 | 7.963 | 8.018 | 7.882 | 7.970 | 758,408 | -0.01(-0.17%) |
Mar 10, 2006 | 7.915 | 7.984 | 7.874 | 7.984 | 1,637,987 | +0.04(+0.52%) |
Mar 09, 2006 | 7.957 | 8.025 | 7.915 | 7.943 | 845,000 | -0.02(-0.26%) |
Mar 08, 2006 | 7.963 | 8.005 | 7.929 | 7.963 | 711,189 | -0.03(-0.34%) |
Mar 07, 2006 | 8.115 | 8.122 | 7.950 | 7.991 | 1,157,517 | -0.05(-0.60%) |
Mar 06, 2006 | 8.074 | 8.149 | 8.025 | 8.039 | 1,050,439 | -0.06(-0.76%) |
Mar 03, 2006 | 8.080 | 8.115 | 7.929 | 8.101 | 1,477,153 | -0.03(-0.42%) |
Mar 02, 2006 | 8.067 | 8.149 | 8.018 | 8.136 | 1,354,964 | +0.05(+0.60%) |
Mar 01, 2006 | 8.087 | 8.142 | 8.053 | 8.087 | 2,252,269 | +0.00(+0.00%) |
Feb 28, 2006 | 8.122 | 8.163 | 8.053 | 8.087 | 1,648,303 | -0.03(-0.42%) |
Feb 27, 2006 | 8.080 | 8.186 | 8.074 | 8.122 | 1,552,703 | +0.06(+0.68%) |
Feb 24, 2006 | 8.094 | 8.122 | 8.018 | 8.067 | 1,841,101 | -0.07(-0.85%) |
Feb 23, 2006 | 8.342 | 8.383 | 8.101 | 8.136 | 2,332,469 | -0.26(-3.11%) |
Feb 22, 2006 | 8.349 | 8.445 | 8.349 | 8.397 | 1,085,163 | +0.03(+0.33%) |
Feb 21, 2006 | 8.445 | 8.480 | 8.328 | 8.370 | 951,061 | -0.11(-1.30%) |
Feb 17, 2006 | 8.528 | 8.555 | 8.466 | 8.480 | 1,680,702 | -0.06(-0.65%) |
Feb 16, 2006 | 8.452 | 8.569 | 8.397 | 8.535 | 1,697,120 | +0.15(+1.81%) |
Feb 15, 2006 | 8.191 | 8.411 | 8.184 | 8.383 | 1,304,549 | +0.19(+2.27%) |
Feb 14, 2006 | 8.156 | 8.266 | 8.122 | 8.197 | 1,207,787 | +0.10(+1.19%) |
Feb 13, 2006 | 7.915 | 8.122 | 7.915 | 8.101 | 2,598,202 | +0.03(+0.43%) |
Feb 10, 2006 | 8.156 | 8.163 | 7.860 | 8.067 | 2,868,294 | -0.15(-1.84%) |
Feb 09, 2006 | 8.191 | 8.225 | 8.156 | 8.218 | 1,090,974 | +0.01(+0.17%) |
Feb 08, 2006 | 8.266 | 8.287 | 8.170 | 8.204 | 1,355,982 | -0.08(-0.91%) |
Feb 07, 2006 | 8.273 | 8.314 | 8.266 | 8.280 | 1,274,474 | -0.02(-0.25%) |
Feb 06, 2006 | 8.342 | 8.404 | 8.280 | 8.301 | 1,548,344 | -0.10(-1.23%) |
Feb 03, 2006 | 8.493 | 8.514 | 8.383 | 8.404 | 1,642,927 | -0.14(-1.61%) |
Feb 02, 2006 | 8.604 | 8.631 | 8.431 | 8.542 | 1,394,483 | -0.06(-0.72%) |
Feb 01, 2006 | 8.528 | 8.610 | 8.466 | 8.604 | 1,472,939 | +0.05(+0.56%) |
Jan 31, 2006 | 8.562 | 8.610 | 8.542 | 8.555 | 1,488,776 | -0.07(-0.80%) |
Jan 30, 2006 | 8.727 | 8.727 | 8.604 | 8.624 | 1,140,227 | -0.08(-0.95%) |
Jan 27, 2006 | 8.748 | 8.789 | 8.672 | 8.707 | 1,014,552 | +0.03(+0.32%) |
Jan 26, 2006 | 8.638 | 8.700 | 8.583 | 8.679 | 1,312,395 | +0.08(+0.88%) |
Jan 25, 2006 | 8.590 | 8.686 | 8.548 | 8.604 | 1,168,123 | +0.06(+0.64%) |
Jan 24, 2006 | 8.569 | 8.707 | 8.480 | 8.548 | 2,770,079 | +0.08(+0.98%) |
Jan 23, 2006 | 8.411 | 8.493 | 8.383 | 8.466 | 1,662,251 | +0.03(+0.41%) |
Jan 20, 2006 | 8.569 | 8.569 | 8.411 | 8.431 | 1,343,777 | -0.14(-1.61%) |
Jan 19, 2006 | 8.425 | 8.597 | 8.425 | 8.569 | 918,952 | +0.10(+1.14%) |
Jan 18, 2006 | 8.438 | 8.576 | 8.418 | 8.473 | 1,155,337 | -0.06(-0.73%) |
Jan 17, 2006 | 8.507 | 8.583 | 8.459 | 8.535 | 1,554,010 | -0.06(-0.64%) |
Jan 13, 2006 | 8.659 | 8.776 | 8.555 | 8.590 | 1,405,670 | -0.09(-1.03%) |
Jan 12, 2006 | 8.879 | 8.879 | 8.645 | 8.679 | 2,162,481 | -0.14(-1.64%) |
Jan 11, 2006 | 8.273 | 8.941 | 8.273 | 8.824 | 5,763,323 | +0.44(+5.25%) |
Jan 10, 2006 | 8.294 | 8.418 | 8.280 | 8.383 | 1,378,211 | +0.00(+0.00%) |
Jan 09, 2006 | 8.259 | 8.411 | 8.225 | 8.383 | 1,708,453 | +0.12(+1.50%) |
Jan 06, 2006 | 8.259 | 8.397 | 8.115 | 8.259 | 3,489,695 | -0.01(-0.17%) |
Jan 05, 2006 | 8.025 | 8.342 | 8.025 | 8.273 | 3,735,815 | +0.21(+2.65%) |
Jan 04, 2006 | 7.784 | 8.204 | 7.764 | 8.060 | 3,807,588 | +0.25(+3.26%) |
Jan 03, 2006 | 7.544 | 7.881 | 7.544 | 7.805 | 3,018,669 | +0.28(+3.66%) |
Dec 30, 2005 | 7.571 | 7.592 | 7.523 | 7.530 | 2,550,983 | -0.05(-0.64%) |
Dec 29, 2005 | 7.571 | 7.626 | 7.550 | 7.578 | 2,426,616 | -0.01(-0.09%) |
Dec 28, 2005 | 7.571 | 7.667 | 7.571 | 7.585 | 2,189,069 | -0.06(-0.81%) |
Dec 27, 2005 | 7.667 | 7.709 | 7.619 | 7.647 | 2,338,571 | -0.08(-1.07%) |
Dec 23, 2005 | 7.695 | 7.729 | 7.681 | 7.729 | 1,197,181 | +0.02(+0.27%) |
Dec 22, 2005 | 7.729 | 7.729 | 7.661 | 7.709 | 2,638,157 | -0.02(-0.27%) |
Dec 21, 2005 | 7.667 | 7.743 | 7.667 | 7.729 | 2,173,668 | -0.01(-0.09%) |
Dec 20, 2005 | 7.750 | 7.840 | 7.723 | 7.736 | 2,539,651 | -0.08(-1.06%) |
Dec 19, 2005 | 7.915 | 7.950 | 7.798 | 7.819 | 2,342,203 | -0.13(-1.64%) |
Dec 16, 2005 | 7.950 | 8.012 | 7.860 | 7.950 | 1,594,546 | +0.06(+0.70%) |
Dec 15, 2005 | 8.149 | 8.156 | 7.888 | 7.895 | 1,858,681 | -0.19(-2.30%) |
Dec 14, 2005 | 8.053 | 8.142 | 8.046 | 8.080 | 3,230,209 | +0.04(+0.51%) |
Dec 13, 2005 | 8.053 | 8.087 | 7.901 | 8.039 | 3,941,399 | +0.14(+1.83%) |
Dec 12, 2005 | 7.853 | 7.963 | 7.853 | 7.895 | 1,293,071 | +0.01(+0.09%) |
Dec 09, 2005 | 7.860 | 7.915 | 7.826 | 7.888 | 1,231,324 | -0.03(-0.43%) |
Dec 08, 2005 | 7.846 | 7.943 | 7.826 | 7.922 | 1,947,743 | +0.08(+1.05%) |
Dec 07, 2005 | 7.798 | 7.867 | 7.784 | 7.840 | 1,715,136 | -0.01(-0.18%) |
Dec 06, 2005 | 7.888 | 7.950 | 7.826 | 7.853 | 1,347,845 | -0.05(-0.61%) |
Dec 05, 2005 | 7.950 | 8.039 | 7.853 | 7.901 | 1,615,758 | -0.14(-1.80%) |
Dec 02, 2005 | 8.142 | 8.191 | 8.012 | 8.046 | 1,706,709 | -0.16(-1.93%) |
Dec 01, 2005 | 8.067 | 8.232 | 8.039 | 8.204 | 1,656,294 | +0.12(+1.45%) |
Nov 30, 2005 | 8.335 | 8.349 | 8.046 | 8.087 | 2,991,354 | -0.28(-3.37%) |
Nov 29, 2005 | 8.480 | 8.548 | 8.294 | 8.370 | 2,239,338 | -0.10(-1.22%) |
Nov 28, 2005 | 8.500 | 8.583 | 8.466 | 8.473 | 1,541,516 | -0.13(-1.52%) |
Nov 25, 2005 | 8.776 | 8.803 | 8.535 | 8.604 | 996,972 | -0.01(-0.08%) |
Nov 23, 2005 | 8.335 | 8.707 | 8.335 | 8.610 | 5,150,639 | +0.28(+3.39%) |
Nov 22, 2005 | 7.984 | 8.393 | 7.984 | 8.328 | 3,939,219 | +0.31(+3.86%) |
Nov 21, 2005 | 7.826 | 8.046 | 7.819 | 8.018 | 2,275,370 | +0.17(+2.19%) |
Nov 18, 2005 | 7.819 | 7.888 | 7.771 | 7.846 | 2,132,696 | -0.02(-0.26%) |
Nov 17, 2005 | 7.674 | 7.908 | 7.674 | 7.867 | 1,786,763 | +0.12(+1.51%) |
Nov 16, 2005 | 7.750 | 7.812 | 7.729 | 7.750 | 1,100,128 | -0.06(-0.79%) |
Nov 15, 2005 | 7.784 | 7.977 | 7.674 | 7.812 | 1,712,956 | +0.03(+0.44%) |
Nov 14, 2005 | 7.874 | 8.012 | 7.743 | 7.778 | 1,812,625 | -0.17(-2.08%) |
Nov 11, 2005 | 7.640 | 7.998 | 7.640 | 7.943 | 5,756,349 | +0.32(+4.15%) |
Nov 10, 2005 | 7.502 | 7.647 | 7.502 | 7.626 | 2,480,082 | +0.06(+0.82%) |
Nov 09, 2005 | 7.592 | 7.626 | 7.523 | 7.564 | 2,675,496 | -0.08(-1.08%) |
Nov 08, 2005 | 7.764 | 7.764 | 7.612 | 7.647 | 2,133,132 | -0.09(-1.16%) |
Nov 07, 2005 | 7.709 | 7.757 | 7.674 | 7.736 | 1,420,490 | -0.03(-0.44%) |
Nov 04, 2005 | 7.736 | 7.812 | 7.695 | 7.771 | 2,160,737 | +0.01(+0.18%) |
Nov 03, 2005 | 7.826 | 7.874 | 7.709 | 7.757 | 2,506,961 | -0.12(-1.49%) |
Nov 02, 2005 | 7.846 | 7.915 | 7.791 | 7.874 | 1,891,226 | +0.00(+0.00%) |
Nov 01, 2005 | 7.901 | 7.936 | 7.750 | 7.874 | 2,189,069 | -0.03(-0.35%) |
Oct 31, 2005 | 7.881 | 7.943 | 7.805 | 7.901 | 2,121,654 | -0.01(-0.09%) |
Oct 28, 2005 | 8.225 | 8.225 | 7.881 | 7.908 | 2,504,491 | +0.09(+1.14%) |
Oct 27, 2005 | 7.881 | 7.888 | 7.702 | 7.819 | 2,550,112 | -0.07(-0.87%) |
Oct 26, 2005 | 7.963 | 8.046 | 7.826 | 7.888 | 3,254,473 | -0.14(-1.80%) |
Oct 25, 2005 | 8.129 | 8.225 | 7.977 | 8.032 | 1,328,377 | -0.18(-2.18%) |
Oct 24, 2005 | 8.184 | 8.273 | 8.150 | 8.211 | 1,870,304 | +0.08(+1.02%) |
Oct 21, 2005 | 8.067 | 8.287 | 8.018 | 8.129 | 1,461,897 | +0.02(+0.25%) |
Oct 20, 2005 | 8.218 | 8.328 | 8.074 | 8.108 | 1,317,916 | -0.17(-2.08%) |
Oct 19, 2005 | 8.163 | 8.310 | 8.018 | 8.280 | 1,338,256 | +0.06(+0.67%) |
Oct 18, 2005 | 8.328 | 8.431 | 8.218 | 8.225 | 1,248,032 | -0.15(-1.81%) |
Oct 17, 2005 | 8.122 | 8.418 | 8.122 | 8.376 | 1,658,618 | +0.10(+1.25%) |
Oct 14, 2005 | 8.087 | 8.342 | 8.025 | 8.273 | 2,613,748 | +0.18(+2.21%) |
Oct 13, 2005 | 8.053 | 8.191 | 7.957 | 8.094 | 3,384,070 | -0.13(-1.59%) |
Oct 12, 2005 | 8.225 | 8.259 | 8.060 | 8.225 | 3,891,855 | -0.09(-1.08%) |
Oct 11, 2005 | 8.301 | 8.349 | 8.246 | 8.314 | 3,115,722 | -0.02(-0.25%) |
Oct 10, 2005 | 8.445 | 8.466 | 8.287 | 8.335 | 2,401,917 | -0.13(-1.54%) |
Oct 07, 2005 | 8.363 | 8.480 | 8.363 | 8.466 | 2,113,518 | +0.06(+0.74%) |
Oct 06, 2005 | 8.259 | 8.473 | 8.259 | 8.404 | 3,041,043 | +0.03(+0.41%) |
Oct 05, 2005 | 8.528 | 8.569 | 8.239 | 8.370 | 3,942,706 | -0.23(-2.64%) |
Oct 04, 2005 | 8.638 | 8.762 | 8.514 | 8.597 | 3,132,866 | -0.26(-2.95%) |
Oct 03, 2005 | 8.865 | 8.879 | 8.707 | 8.858 | 2,002,372 | -0.06(-0.62%) |
Sep 30, 2005 | 8.700 | 8.955 | 8.700 | 8.913 | 2,888,054 | +0.16(+1.81%) |
Sep 29, 2005 | 8.604 | 8.755 | 8.597 | 8.755 | 2,536,309 | +0.08(+0.95%) |
Sep 28, 2005 | 8.624 | 8.721 | 8.617 | 8.672 | 3,092,039 | -0.02(-0.24%) |
Sep 27, 2005 | 8.844 | 8.865 | 8.693 | 8.693 | 2,243,261 | -0.22(-2.47%) |
Sep 26, 2005 | 8.686 | 8.941 | 8.191 | 8.913 | 2,788,967 | +0.03(+0.39%) |
Sep 23, 2005 | 8.879 | 8.941 | 8.749 | 8.879 | 2,864,953 | -0.02(-0.23%) |
Sep 22, 2005 | 8.900 | 8.927 | 8.755 | 8.900 | 2,879,772 | -0.02(-0.23%) |
Sep 21, 2005 | 8.886 | 8.955 | 8.748 | 8.920 | 3,690,339 | -0.08(-0.92%) |
Sep 20, 2005 | 8.755 | 9.044 | 8.748 | 9.003 | 5,836,258 | +0.14(+1.63%) |
Sep 19, 2005 | 8.810 | 9.120 | 8.769 | 8.858 | 7,103,032 | -0.12(-1.38%) |
Sep 16, 2005 | 9.017 | 9.223 | 8.913 | 8.982 | 16,954,350 | -1.26(-12.30%) |
Sep 15, 2005 | 10.26 | 10.34 | 10.21 | 10.24 | 1,423,831 | -0.01(-0.07%) |
Sep 14, 2005 | 10.33 | 10.36 | 10.22 | 10.25 | 2,295,565 | -0.08(-0.80%) |
Sep 13, 2005 | 10.41 | 10.49 | 10.32 | 10.33 | 981,717 | -0.15(-1.45%) |
Sep 12, 2005 | 10.55 | 10.60 | 10.47 | 10.48 | 1,045,644 | -0.10(-0.97%) |
Sep 09, 2005 | 10.53 | 10.70 | 10.50 | 10.59 | 771,193 | +0.06(+0.52%) |
Sep 08, 2005 | 10.60 | 10.60 | 10.41 | 10.53 | 1,200,377 | -0.14(-1.35%) |
Sep 07, 2005 | 10.74 | 10.78 | 10.64 | 10.68 | 1,103,469 | -0.06(-0.58%) |
Sep 06, 2005 | 10.68 | 10.83 | 10.67 | 10.74 | 1,470,905 | +0.02(+0.19%) |
Sep 02, 2005 | 10.85 | 10.87 | 10.65 | 10.72 | 1,562,001 | -0.14(-1.27%) |
Sep 01, 2005 | 10.85 | 10.94 | 10.38 | 10.85 | 2,760,926 | +0.39(+3.75%) |
Aug 31, 2005 | 10.01 | 10.49 | 9.994 | 10.46 | 3,190,981 | +0.42(+4.18%) |
Aug 30, 2005 | 10.12 | 10.17 | 9.994 | 10.04 | 1,476,571 | -0.08(-0.82%) |
Aug 29, 2005 | 10.19 | 10.23 | 10.06 | 10.12 | 2,147,952 | -0.11(-1.08%) |
Aug 26, 2005 | 10.23 | 10.38 | 10.23 | 10.23 | 1,932,198 | -0.13(-1.26%) |
Aug 25, 2005 | 10.32 | 10.47 | 10.30 | 10.37 | 3,431,144 | -0.21(-2.02%) |
Aug 24, 2005 | 10.54 | 10.63 | 10.54 | 10.58 | 1,346,247 | +0.03(+0.26%) |
Aug 23, 2005 | 10.53 | 10.65 | 10.50 | 10.55 | 1,584,521 | +0.06(+0.52%) |
Aug 22, 2005 | 10.37 | 10.55 | 10.37 | 10.50 | 1,627,962 | +0.09(+0.86%) |
Aug 19, 2005 | 10.34 | 10.45 | 10.32 | 10.41 | 1,130,348 | +0.06(+0.60%) |
Aug 18, 2005 | 10.39 | 10.41 | 10.28 | 10.34 | 2,233,236 | -0.06(-0.59%) |
Aug 17, 2005 | 10.54 | 10.60 | 10.40 | 10.41 | 1,271,859 | -0.21(-2.01%) |
Aug 16, 2005 | 10.73 | 10.79 | 10.57 | 10.62 | 972,419 | -0.06(-0.52%) |
Aug 15, 2005 | 10.40 | 10.74 | 10.39 | 10.68 | 1,898,926 | +0.21(+2.04%) |
Aug 12, 2005 | 10.55 | 10.63 | 10.39 | 10.46 | 1,577,257 | -0.14(-1.30%) |
Aug 11, 2005 | 10.46 | 10.60 | 10.46 | 10.60 | 1,742,886 | +0.12(+1.18%) |
Aug 10, 2005 | 10.40 | 10.65 | 10.40 | 10.48 | 2,349,177 | -0.03(-0.33%) |
Aug 09, 2005 | 10.22 | 10.65 | 10.19 | 10.51 | 3,097,270 | -0.01(-0.07%) |
Aug 08, 2005 | 10.85 | 10.91 | 10.44 | 10.52 | 3,646,462 | -0.44(-4.02%) |
Aug 05, 2005 | 11.01 | 11.05 | 10.91 | 10.96 | 3,694,698 | -0.05(-0.50%) |
Aug 04, 2005 | 10.94 | 11.05 | 10.88 | 11.01 | 2,787,514 | +0.07(+0.63%) |
Aug 03, 2005 | 10.81 | 10.98 | 10.79 | 10.94 | 2,889,071 | +0.14(+1.27%) |
Aug 02, 2005 | 10.70 | 10.81 | 10.68 | 10.81 | 3,384,942 | +0.00(+0.00%) |
Aug 01, 2005 | 10.84 | 10.94 | 10.67 | 10.81 | 3,963,192 | -0.17(-1.57%) |
Jul 29, 2005 | 11.01 | 11.04 | 10.87 | 10.98 | 2,999,345 | -0.07(-0.62%) |
Jul 28, 2005 | 11.15 | 11.21 | 10.67 | 11.05 | 5,938,105 | -0.23(-2.08%) |
Jul 27, 2005 | 11.39 | 11.56 | 11.08 | 11.28 | 6,248,733 | -0.48(-4.10%) |
Jul 26, 2005 | 11.71 | 11.79 | 11.70 | 11.76 | 786,449 | +0.01(+0.12%) |
Jul 25, 2005 | 11.87 | 11.87 | 11.69 | 11.75 | 1,257,040 | -0.12(-1.04%) |
Jul 22, 2005 | 11.63 | 11.89 | 11.63 | 11.87 | 1,259,655 | +0.23(+2.01%) |
Jul 21, 2005 | 11.80 | 11.82 | 11.63 | 11.64 | 1,282,320 | -0.24(-2.03%) |
Jul 20, 2005 | 11.66 | 11.91 | 11.63 | 11.88 | 1,608,348 | +0.18(+1.53%) |
Jul 19, 2005 | 11.60 | 11.74 | 11.60 | 11.70 | 1,781,388 | +0.03(+0.24%) |
Jul 18, 2005 | 11.77 | 11.82 | 11.63 | 11.67 | 2,542,121 | -0.20(-1.68%) |
Jul 15, 2005 | 11.87 | 11.99 | 11.85 | 11.87 | 1,311,959 | -0.01(-0.12%) |
Jul 14, 2005 | 12.04 | 12.08 | 11.87 | 11.89 | 1,141,826 | -0.14(-1.20%) |
Jul 13, 2005 | 12.07 | 12.08 | 12.00 | 12.03 | 895,997 | -0.01(-0.06%) |
Jul 12, 2005 | 12.04 | 12.25 | 11.98 | 12.04 | 1,968,375 | -0.05(-0.45%) |
Jul 11, 2005 | 12.08 | 12.22 | 12.00 | 12.09 | 1,736,493 | -0.02(-0.17%) |
Jul 08, 2005 | 11.90 | 12.18 | 11.89 | 12.11 | 1,965,614 | +0.25(+2.09%) |
Jul 07, 2005 | 11.60 | 11.87 | 11.60 | 11.87 | 2,117,877 | +0.12(+1.00%) |
Jul 06, 2005 | 11.70 | 11.83 | 11.70 | 11.75 | 3,036,248 | -0.18(-1.50%) |
Jul 05, 2005 | 11.70 | 12.04 | 11.69 | 11.93 | 5,056,346 | -0.43(-3.45%) |
Jul 01, 2005 | 12.29 | 12.42 | 12.29 | 12.35 | 1,122,502 | +0.01(+0.11%) |
Jun 30, 2005 | 12.24 | 12.36 | 12.17 | 12.34 | 2,077,777 | +0.09(+0.73%) |
Jun 29, 2005 | 12.27 | 12.36 | 12.22 | 12.25 | 1,885,705 | -0.03(-0.28%) |
Jun 28, 2005 | 12.31 | 12.36 | 12.25 | 12.29 | 1,875,535 | -0.22(-1.76%) |
Jun 27, 2005 | 12.60 | 12.64 | 12.44 | 12.51 | 1,633,774 | -0.06(-0.49%) |
Jun 24, 2005 | 12.49 | 12.65 | 12.49 | 12.57 | 1,698,428 | +0.08(+0.66%) |
Jun 23, 2005 | 12.49 | 12.51 | 12.44 | 12.49 | 1,592,221 | -0.02(-0.16%) |
Jun 22, 2005 | 12.53 | 12.64 | 12.40 | 12.51 | 3,344,261 | -0.02(-0.17%) |
Jun 21, 2005 | 12.84 | 12.91 | 12.49 | 12.53 | 6,516,791 | -0.30(-2.31%) |
Jun 20, 2005 | 13.77 | 13.77 | 12.73 | 12.82 | 6,058,259 | -0.94(-6.85%) |
Jun 17, 2005 | 13.70 | 13.77 | 13.46 | 13.77 | 1,580,889 | +0.03(+0.25%) |
Jun 16, 2005 | 13.77 | 13.77 | 13.70 | 13.73 | 963,556 | -0.03(-0.20%) |
Jun 15, 2005 | 13.72 | 13.77 | 13.70 | 13.76 | 1,146,039 | +0.06(+0.40%) |
Jun 14, 2005 | 13.70 | 13.72 | 13.65 | 13.70 | 861,127 | +0.01(+0.05%) |
Jun 13, 2005 | 13.66 | 13.70 | 13.61 | 13.70 | 1,142,552 | +0.08(+0.61%) |
Jun 10, 2005 | 13.56 | 13.64 | 13.53 | 13.61 | 926,507 | +0.10(+0.76%) |
Jun 09, 2005 | 13.42 | 13.55 | 13.30 | 13.51 | 1,573,189 | +0.15(+1.13%) |
Jun 08, 2005 | 13.24 | 13.44 | 13.23 | 13.36 | 2,027,217 | +0.17(+1.31%) |
Jun 07, 2005 | 13.11 | 13.24 | 13.06 | 13.19 | 1,070,925 | +0.12(+0.95%) |
Jun 06, 2005 | 12.94 | 13.08 | 12.94 | 13.06 | 1,561,130 | +0.10(+0.80%) |
Jun 03, 2005 | 13.08 | 13.13 | 12.94 | 12.96 | 1,220,282 | -0.09(-0.69%) |
Jun 02, 2005 | 13.06 | 13.08 | 13.01 | 13.05 | 1,190,497 | -0.04(-0.32%) |
Jun 01, 2005 | 13.02 | 13.09 | 12.97 | 13.09 | 1,588,589 | +0.12(+0.90%) |
May 31, 2005 | 12.97 | 13.02 | 12.88 | 12.97 | 693,754 | +0.00(+0.00%) |
May 27, 2005 | 12.90 | 12.99 | 12.85 | 12.97 | 690,122 | +0.11(+0.86%) |
May 26, 2005 | 12.91 | 12.97 | 12.85 | 12.86 | 906,022 | +0.03(+0.27%) |
May 25, 2005 | 12.94 | 12.94 | 12.82 | 12.83 | 854,299 | -0.07(-0.53%) |
May 24, 2005 | 12.97 | 12.99 | 12.83 | 12.90 | 959,343 | -0.03(-0.27%) |
May 23, 2005 | 12.90 | 12.95 | 12.87 | 12.93 | 1,174,951 | +0.05(+0.37%) |
May 20, 2005 | 13.01 | 13.02 | 12.66 | 12.88 | 3,164,975 | -0.19(-1.47%) |
May 19, 2005 | 13.21 | 13.22 | 13.04 | 13.08 | 1,285,662 | -0.05(-0.42%) |
May 18, 2005 | 13.08 | 13.24 | 13.04 | 13.13 | 1,376,467 | +0.14(+1.11%) |
May 17, 2005 | 12.97 | 13.01 | 12.93 | 12.99 | 709,881 | +0.03(+0.21%) |
May 16, 2005 | 12.95 | 12.99 | 12.91 | 12.96 | 910,090 | +0.03(+0.27%) |
May 13, 2005 | 13.06 | 13.06 | 12.91 | 12.93 | 764,655 | -0.06(-0.48%) |
May 12, 2005 | 13.09 | 13.10 | 12.97 | 12.99 | 600,043 | -0.09(-0.68%) |
May 11, 2005 | 13.15 | 13.15 | 13.01 | 13.08 | 583,771 | -0.05(-0.37%) |
May 10, 2005 | 13.09 | 13.14 | 13.01 | 13.13 | 595,684 | -0.02(-0.16%) |
May 09, 2005 | 13.08 | 13.17 | 13.08 | 13.15 | 546,286 | +0.07(+0.53%) |
May 06, 2005 | 13.21 | 13.23 | 12.96 | 13.08 | 1,106,520 | -0.13(-0.99%) |
May 05, 2005 | 13.21 | 13.26 | 13.08 | 13.21 | 675,012 | -0.01(-0.05%) |
May 04, 2005 | 13.15 | 13.25 | 13.04 | 13.21 | 1,067,728 | +0.17(+1.27%) |
May 03, 2005 | 13.19 | 13.19 | 12.93 | 13.05 | 1,231,178 | -0.14(-1.10%) |