Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.84 | 12.94 | 12.70 | 12.80 | 2,262,950 | +0.08(+0.65%) |
May 30, 2006 | 12.87 | 12.96 | 12.63 | 12.72 | 2,075,127 | -0.15(-1.16%) |
May 26, 2006 | 12.89 | 12.94 | 12.77 | 12.87 | 1,723,221 | +0.01(+0.07%) |
May 25, 2006 | 12.38 | 12.94 | 12.38 | 12.86 | 2,848,063 | +0.56(+4.52%) |
May 24, 2006 | 12.44 | 12.53 | 12.19 | 12.31 | 3,359,164 | -0.08(-0.65%) |
May 23, 2006 | 12.55 | 12.70 | 12.38 | 12.39 | 2,868,661 | -0.09(-0.69%) |
May 22, 2006 | 12.47 | 12.54 | 12.37 | 12.47 | 3,249,543 | -0.00(-0.02%) |
May 19, 2006 | 12.39 | 12.61 | 12.24 | 12.47 | 3,850,017 | +0.09(+0.74%) |
May 18, 2006 | 12.56 | 12.58 | 12.34 | 12.38 | 3,239,070 | -0.07(-0.57%) |
May 17, 2006 | 12.61 | 12.75 | 12.37 | 12.45 | 3,765,881 | -0.23(-1.81%) |
May 16, 2006 | 12.63 | 12.80 | 12.35 | 12.68 | 2,958,732 | +0.06(+0.50%) |
May 15, 2006 | 12.82 | 12.90 | 12.36 | 12.62 | 4,359,722 | -0.31(-2.37%) |
May 12, 2006 | 13.21 | 13.21 | 12.83 | 12.93 | 2,424,938 | -0.23(-1.72%) |
May 11, 2006 | 13.46 | 13.49 | 13.06 | 13.15 | 3,571,425 | -0.24(-1.78%) |
May 10, 2006 | 13.46 | 13.57 | 13.33 | 13.39 | 3,070,099 | -0.19(-1.37%) |
May 09, 2006 | 13.55 | 13.62 | 13.48 | 13.58 | 1,822,718 | +0.07(+0.51%) |
May 08, 2006 | 13.68 | 13.69 | 13.35 | 13.51 | 2,157,518 | -0.12(-0.90%) |
May 05, 2006 | 13.54 | 13.76 | 13.54 | 13.63 | 2,041,263 | +0.16(+1.19%) |
May 04, 2006 | 13.41 | 13.58 | 13.37 | 13.47 | 2,756,945 | +0.07(+0.56%) |
May 03, 2006 | 13.37 | 13.52 | 13.36 | 13.40 | 2,044,405 | +0.03(+0.21%) |
May 02, 2006 | 13.24 | 13.39 | 13.18 | 13.37 | 4,665,196 | +0.23(+1.72%) |
May 01, 2006 | 13.01 | 13.21 | 12.93 | 13.14 | 2,551,666 | +0.28(+2.16%) |
Apr 28, 2006 | 12.79 | 13.02 | 12.78 | 12.86 | 2,306,589 | +0.04(+0.33%) |
Apr 27, 2006 | 13.28 | 13.31 | 12.70 | 12.82 | 5,524,014 | -0.53(-3.97%) |
Apr 26, 2006 | 13.53 | 13.61 | 13.29 | 13.35 | 2,757,992 | -0.02(-0.17%) |
Apr 25, 2006 | 13.56 | 13.58 | 13.19 | 13.37 | 4,263,018 | -0.18(-1.35%) |
Apr 24, 2006 | 13.49 | 13.59 | 13.37 | 13.56 | 2,624,631 | +0.09(+0.70%) |
Apr 21, 2006 | 13.82 | 13.84 | 13.40 | 13.46 | 3,052,643 | -0.17(-1.22%) |
Apr 20, 2006 | 13.75 | 13.79 | 13.60 | 13.63 | 2,515,707 | -0.03(-0.19%) |
Apr 19, 2006 | 13.86 | 13.91 | 13.61 | 13.65 | 3,901,337 | -0.11(-0.83%) |
Apr 18, 2006 | 13.41 | 13.84 | 13.41 | 13.77 | 3,069,750 | +0.38(+2.87%) |
Apr 17, 2006 | 13.25 | 13.61 | 13.25 | 13.39 | 2,777,542 | +0.16(+1.19%) |
Apr 13, 2006 | 13.12 | 13.23 | 13.09 | 13.23 | 1,358,398 | +0.10(+0.79%) |
Apr 12, 2006 | 13.29 | 13.32 | 13.06 | 13.12 | 2,680,838 | -0.12(-0.91%) |
Apr 11, 2006 | 13.45 | 13.49 | 13.18 | 13.24 | 2,544,335 | -0.15(-1.13%) |
Apr 10, 2006 | 13.34 | 13.45 | 13.18 | 13.40 | 2,073,032 | +0.15(+1.12%) |
Apr 07, 2006 | 13.39 | 13.44 | 13.22 | 13.25 | 2,312,175 | -0.11(-0.84%) |
Apr 06, 2006 | 13.29 | 13.40 | 13.22 | 13.36 | 1,865,659 | +0.12(+0.91%) |
Apr 05, 2006 | 13.20 | 13.26 | 13.08 | 13.24 | 1,881,369 | +0.09(+0.65%) |
Apr 04, 2006 | 13.22 | 13.35 | 13.10 | 13.15 | 3,422,354 | -0.06(-0.43%) |
Apr 03, 2006 | 13.03 | 13.43 | 13.02 | 13.21 | 3,521,851 | +0.24(+1.86%) |
Mar 31, 2006 | 13.00 | 13.06 | 12.95 | 12.97 | 3,419,910 | -0.07(-0.57%) |
Mar 30, 2006 | 13.02 | 13.16 | 12.97 | 13.04 | 2,185,796 | +0.06(+0.46%) |
Mar 29, 2006 | 13.06 | 13.06 | 12.82 | 12.98 | 3,211,490 | -0.07(-0.57%) |
Mar 28, 2006 | 13.33 | 13.33 | 13.02 | 13.06 | 3,610,177 | -0.25(-1.85%) |
Mar 27, 2006 | 13.49 | 13.59 | 13.22 | 13.31 | 3,386,395 | -0.32(-2.35%) |
Mar 24, 2006 | 13.63 | 13.86 | 13.50 | 13.63 | 2,109,689 | +0.04(+0.30%) |
Mar 23, 2006 | 13.51 | 13.63 | 13.41 | 13.59 | 4,544,403 | +0.12(+0.89%) |
Mar 22, 2006 | 13.28 | 13.50 | 13.23 | 13.47 | 2,392,820 | +0.19(+1.47%) |
Mar 21, 2006 | 13.32 | 13.40 | 13.16 | 13.27 | 2,926,264 | +0.01(+0.09%) |
Mar 20, 2006 | 13.18 | 13.28 | 13.08 | 13.26 | 2,232,926 | +0.10(+0.74%) |
Mar 17, 2006 | 13.42 | 13.42 | 13.11 | 13.16 | 3,253,034 | -0.26(-1.94%) |
Mar 16, 2006 | 13.39 | 13.52 | 13.29 | 13.42 | 3,898,544 | +0.11(+0.82%) |
Mar 15, 2006 | 13.18 | 13.35 | 13.12 | 13.31 | 6,259,944 | +0.28(+2.18%) |
Mar 14, 2006 | 12.96 | 13.15 | 12.92 | 13.03 | 3,068,702 | +0.03(+0.20%) |
Mar 13, 2006 | 13.01 | 13.08 | 12.96 | 13.00 | 2,154,725 | -0.03(-0.22%) |
Mar 10, 2006 | 12.83 | 13.10 | 12.75 | 13.03 | 3,271,537 | +0.04(+0.31%) |
Mar 09, 2006 | 13.01 | 13.12 | 12.91 | 12.99 | 2,281,802 | +0.07(+0.51%) |
Mar 08, 2006 | 13.18 | 13.18 | 12.87 | 12.93 | 3,358,466 | -0.33(-2.49%) |
Mar 07, 2006 | 13.48 | 13.49 | 13.08 | 13.26 | 3,186,353 | -0.20(-1.51%) |
Mar 06, 2006 | 13.65 | 13.66 | 13.37 | 13.46 | 3,873,757 | -0.24(-1.78%) |
Mar 03, 2006 | 13.72 | 13.79 | 13.63 | 13.70 | 3,257,223 | -0.02(-0.13%) |
Mar 02, 2006 | 13.66 | 13.77 | 13.49 | 13.72 | 3,801,490 | +0.06(+0.46%) |
Mar 01, 2006 | 14.65 | 14.66 | 12.92 | 13.66 | 3,304,354 | +6.90(+102.14%) |
Feb 28, 2006 | 6.792 | 6.797 | 6.663 | 6.756 | 2,977,235 | -0.04(-0.53%) |
Feb 27, 2006 | 6.681 | 6.809 | 6.678 | 6.792 | 4,081,828 | +0.12(+1.81%) |
Feb 24, 2006 | 6.682 | 6.695 | 6.646 | 6.671 | 3,341,709 | -0.01(-0.16%) |
Feb 23, 2006 | 6.721 | 6.766 | 6.660 | 6.682 | 3,445,744 | -0.07(-0.98%) |
Feb 22, 2006 | 6.741 | 6.779 | 6.695 | 6.748 | 4,178,882 | +0.00(+0.02%) |
Feb 21, 2006 | 6.756 | 6.785 | 6.675 | 6.746 | 3,405,247 | +0.01(+0.12%) |
Feb 17, 2006 | 6.670 | 6.749 | 6.593 | 6.739 | 4,004,325 | -6.54(-49.25%) |
Feb 16, 2006 | 13.09 | 13.29 | 12.93 | 13.28 | 23,750,852 | +0.19(+1.43%) |
Feb 15, 2006 | 12.96 | 13.09 | 12.91 | 13.09 | 24,069,242 | +0.16(+1.27%) |
Feb 14, 2006 | 12.71 | 13.04 | 12.62 | 12.93 | 19,784,928 | +0.22(+1.77%) |
Feb 13, 2006 | 12.89 | 12.90 | 12.66 | 12.70 | 22,457,738 | -0.21(-1.60%) |
Feb 10, 2006 | 13.10 | 13.12 | 12.79 | 12.91 | 26,856,560 | -0.23(-1.72%) |
Feb 09, 2006 | 13.03 | 13.16 | 12.99 | 13.13 | 16,779,764 | +0.18(+1.36%) |
Feb 08, 2006 | 12.80 | 12.98 | 12.69 | 12.96 | 14,467,240 | +0.15(+1.19%) |
Feb 07, 2006 | 12.91 | 12.93 | 12.76 | 12.81 | 14,221,465 | -0.19(-1.44%) |
Feb 06, 2006 | 12.81 | 13.00 | 12.78 | 12.99 | 10,847,637 | +0.12(+0.91%) |
Feb 03, 2006 | 12.71 | 12.99 | 12.69 | 12.88 | 19,095,082 | +0.07(+0.56%) |
Feb 02, 2006 | 12.82 | 12.97 | 12.75 | 12.80 | 21,636,624 | -0.13(-1.00%) |
Feb 01, 2006 | 12.88 | 13.11 | 12.87 | 12.93 | 27,962,550 | -0.01(-0.10%) |
Jan 31, 2006 | 13.18 | 13.18 | 12.88 | 12.95 | 33,696,380 | -0.26(-2.01%) |
Jan 30, 2006 | 12.91 | 13.24 | 12.85 | 13.21 | 61,731,548 | +0.34(+2.66%) |
Jan 27, 2006 | 12.62 | 12.89 | 12.54 | 12.87 | 28,448,516 | +0.32(+2.57%) |
Jan 26, 2006 | 12.57 | 12.73 | 12.48 | 12.55 | 48,630,036 | -0.04(-0.34%) |
Jan 25, 2006 | 12.39 | 12.59 | 12.33 | 12.59 | 57,578,500 | +0.63(+5.31%) |
Jan 24, 2006 | 11.76 | 12.04 | 11.73 | 11.95 | 28,747,356 | +0.20(+1.69%) |
Jan 23, 2006 | 11.52 | 11.79 | 11.52 | 11.76 | 16,704,356 | +0.25(+2.15%) |
Jan 20, 2006 | 11.51 | 11.54 | 11.44 | 11.51 | 14,333,181 | +0.03(+0.29%) |
Jan 19, 2006 | 11.19 | 11.51 | 11.12 | 11.47 | 21,139,486 | +0.37(+3.35%) |
Jan 18, 2006 | 11.05 | 11.17 | 11.04 | 11.10 | 17,033,918 | -0.10(-0.92%) |
Jan 17, 2006 | 11.14 | 11.24 | 11.08 | 11.21 | 12,746,812 | +0.01(+0.11%) |
Jan 13, 2006 | 11.17 | 11.29 | 11.16 | 11.19 | 10,749,886 | -0.02(-0.19%) |
Jan 12, 2006 | 11.41 | 11.42 | 11.21 | 11.21 | 10,808,537 | -0.22(-1.92%) |
Jan 11, 2006 | 11.50 | 11.56 | 11.42 | 11.43 | 8,068,698 | -0.07(-0.57%) |
Jan 10, 2006 | 11.47 | 11.58 | 11.42 | 11.50 | 7,119,111 | +0.03(+0.27%) |
Jan 09, 2006 | 11.47 | 11.53 | 11.44 | 11.47 | 7,758,686 | -0.02(-0.14%) |
Jan 06, 2006 | 11.58 | 11.59 | 11.44 | 11.48 | 11,330,810 | -0.09(-0.76%) |
Jan 05, 2006 | 11.63 | 11.64 | 11.53 | 11.57 | 7,638,591 | -0.12(-1.05%) |
Jan 04, 2006 | 11.61 | 11.73 | 11.58 | 11.69 | 8,401,054 | +0.13(+1.11%) |
Jan 03, 2006 | 11.39 | 11.59 | 11.30 | 11.56 | 17,740,524 | +0.11(+0.95%) |
Dec 30, 2005 | 11.56 | 11.56 | 11.41 | 11.46 | 5,532,742 | -0.10(-0.87%) |
Dec 29, 2005 | 11.53 | 11.66 | 11.50 | 11.56 | 4,848,480 | +0.04(+0.32%) |
Dec 28, 2005 | 11.40 | 11.57 | 11.39 | 11.52 | 5,731,038 | +0.11(+0.94%) |
Dec 27, 2005 | 11.52 | 11.55 | 11.32 | 11.41 | 6,325,926 | -0.06(-0.50%) |
Dec 23, 2005 | 11.40 | 11.51 | 11.37 | 11.47 | 6,320,340 | +0.08(+0.74%) |
Dec 22, 2005 | 11.52 | 11.52 | 11.38 | 11.38 | 7,390,023 | -0.07(-0.60%) |
Dec 21, 2005 | 11.15 | 11.56 | 11.14 | 11.45 | 11,827,947 | +0.36(+3.24%) |
Dec 20, 2005 | 11.22 | 11.24 | 11.05 | 11.09 | 11,330,810 | -0.06(-0.54%) |
Dec 19, 2005 | 11.49 | 11.49 | 11.15 | 11.15 | 12,886,457 | -0.22(-1.91%) |
Dec 16, 2005 | 11.45 | 11.51 | 11.35 | 11.37 | 7,498,946 | +0.02(+0.18%) |
Dec 15, 2005 | 11.28 | 11.39 | 11.20 | 11.35 | 11,238,644 | -0.01(-0.09%) |
Dec 14, 2005 | 11.45 | 11.48 | 11.32 | 11.36 | 12,975,830 | -0.09(-0.79%) |
Dec 13, 2005 | 11.22 | 11.48 | 11.20 | 11.45 | 18,056,122 | +0.08(+0.68%) |
Dec 12, 2005 | 11.51 | 11.51 | 11.15 | 11.37 | 17,564,570 | -0.09(-0.75%) |
Dec 09, 2005 | 11.49 | 11.52 | 11.43 | 11.46 | 11,031,969 | -0.10(-0.83%) |
Dec 08, 2005 | 11.71 | 11.72 | 11.48 | 11.56 | 11,495,591 | -0.16(-1.36%) |
Dec 07, 2005 | 11.77 | 11.80 | 11.66 | 11.72 | 11,978,763 | -0.05(-0.39%) |
Dec 06, 2005 | 11.64 | 11.85 | 11.64 | 11.76 | 14,391,832 | +0.17(+1.43%) |
Dec 05, 2005 | 11.62 | 11.63 | 11.51 | 11.60 | 14,576,164 | +0.00(+0.04%) |
Dec 02, 2005 | 11.62 | 11.65 | 11.49 | 11.59 | 12,118,409 | +0.01(+0.09%) |
Dec 01, 2005 | 11.51 | 11.61 | 11.45 | 11.58 | 16,207,219 | +0.14(+1.25%) |
Nov 30, 2005 | 11.51 | 11.68 | 11.42 | 11.44 | 16,564,711 | -0.10(-0.87%) |
Nov 29, 2005 | 11.42 | 11.60 | 11.41 | 11.54 | 15,274,390 | +0.11(+0.93%) |
Nov 28, 2005 | 11.37 | 11.53 | 11.32 | 11.43 | 13,696,399 | -0.03(-0.30%) |
Nov 25, 2005 | 11.26 | 11.47 | 11.21 | 11.47 | 9,811,470 | +0.15(+1.33%) |
Nov 23, 2005 | 11.23 | 11.34 | 11.13 | 11.32 | 13,903,074 | +0.09(+0.78%) |
Nov 22, 2005 | 11.00 | 11.24 | 10.93 | 11.23 | 14,933,655 | +0.22(+1.99%) |
Nov 21, 2005 | 11.09 | 11.16 | 10.98 | 11.01 | 15,891,621 | -0.08(-0.74%) |
Nov 18, 2005 | 11.05 | 11.18 | 11.02 | 11.09 | 24,231,232 | +0.05(+0.45%) |
Nov 17, 2005 | 10.84 | 11.12 | 10.83 | 11.04 | 18,234,868 | +0.24(+2.24%) |
Nov 16, 2005 | 10.74 | 10.80 | 10.68 | 10.80 | 14,053,891 | -0.00(-0.03%) |
Nov 15, 2005 | 10.74 | 10.87 | 10.73 | 10.80 | 15,793,870 | +0.02(+0.15%) |
Nov 14, 2005 | 10.82 | 10.87 | 10.76 | 10.79 | 13,045,652 | -0.04(-0.36%) |
Nov 11, 2005 | 10.74 | 10.85 | 10.69 | 10.82 | 9,353,434 | +0.03(+0.32%) |
Nov 10, 2005 | 10.84 | 10.90 | 10.69 | 10.79 | 12,252,468 | -0.03(-0.30%) |
Nov 09, 2005 | 10.74 | 10.87 | 10.71 | 10.82 | 9,093,694 | +0.07(+0.68%) |
Nov 08, 2005 | 10.56 | 10.77 | 10.46 | 10.75 | 13,026,102 | +0.12(+1.09%) |
Nov 07, 2005 | 10.56 | 10.70 | 10.56 | 10.63 | 10,822,501 | +0.09(+0.90%) |
Nov 04, 2005 | 10.64 | 10.65 | 10.46 | 10.54 | 12,961,865 | -0.10(-0.90%) |
Nov 03, 2005 | 10.61 | 10.72 | 10.60 | 10.64 | 12,464,729 | +0.04(+0.40%) |
Nov 02, 2005 | 10.55 | 10.62 | 10.54 | 10.59 | 9,062,972 | +0.06(+0.57%) |
Nov 01, 2005 | 10.40 | 10.62 | 10.40 | 10.53 | 15,226,910 | +0.15(+1.46%) |
Oct 31, 2005 | 10.37 | 10.48 | 10.35 | 10.38 | 8,697,102 | +0.08(+0.82%) |
Oct 28, 2005 | 10.28 | 10.37 | 10.21 | 10.30 | 8,683,137 | +0.08(+0.81%) |
Oct 27, 2005 | 10.30 | 10.46 | 10.20 | 10.21 | 13,383,594 | -0.08(-0.75%) |
Oct 26, 2005 | 10.19 | 10.49 | 10.15 | 10.29 | 25,306,500 | +0.12(+1.20%) |
Oct 25, 2005 | 10.03 | 10.18 | 10.01 | 10.17 | 22,714,684 | +0.19(+1.88%) |
Oct 24, 2005 | 9.942 | 10.05 | 9.891 | 9.981 | 13,562,340 | +0.05(+0.48%) |
Oct 21, 2005 | 9.945 | 9.962 | 9.823 | 9.934 | 23,225,786 | -0.02(-0.16%) |
Oct 20, 2005 | 10.09 | 10.14 | 9.919 | 9.950 | 17,620,428 | -0.17(-1.67%) |
Oct 19, 2005 | 9.964 | 10.14 | 9.904 | 10.12 | 13,598,647 | +0.16(+1.64%) |
Oct 18, 2005 | 10.13 | 10.13 | 9.862 | 9.955 | 28,995,924 | -0.17(-1.68%) |
Oct 17, 2005 | 10.24 | 10.24 | 10.06 | 10.13 | 15,374,934 | -0.05(-0.53%) |
Oct 14, 2005 | 10.14 | 10.20 | 10.03 | 10.18 | 11,179,993 | +0.01(+0.08%) |
Oct 13, 2005 | 10.20 | 10.22 | 10.01 | 10.17 | 16,061,988 | -0.13(-1.24%) |
Oct 12, 2005 | 10.34 | 10.37 | 10.22 | 10.30 | 12,813,841 | +0.04(+0.43%) |
Oct 11, 2005 | 10.22 | 10.32 | 10.17 | 10.25 | 10,129,861 | -0.06(-0.60%) |
Oct 10, 2005 | 10.35 | 10.42 | 10.19 | 10.32 | 7,035,324 | +0.04(+0.40%) |
Oct 07, 2005 | 10.29 | 10.37 | 10.23 | 10.27 | 20,583,700 | +0.09(+0.93%) |
Oct 06, 2005 | 10.19 | 10.29 | 10.08 | 10.18 | 11,115,756 | +0.01(+0.06%) |
Oct 05, 2005 | 10.30 | 10.30 | 10.16 | 10.17 | 15,232,496 | -0.15(-1.47%) |
Oct 04, 2005 | 10.20 | 10.51 | 10.20 | 10.33 | 21,128,316 | +0.11(+1.11%) |
Oct 03, 2005 | 10.19 | 10.22 | 10.10 | 10.21 | 5,901,405 | +0.05(+0.45%) |
Sep 30, 2005 | 10.06 | 10.28 | 9.997 | 10.17 | 14,861,040 | +0.14(+1.41%) |
Sep 29, 2005 | 9.934 | 10.05 | 9.897 | 10.03 | 13,115,475 | +0.09(+0.92%) |
Sep 28, 2005 | 9.908 | 9.975 | 9.885 | 9.934 | 9,155,138 | +0.05(+0.55%) |
Sep 27, 2005 | 9.802 | 9.988 | 9.775 | 9.879 | 8,803,232 | +0.02(+0.22%) |
Sep 26, 2005 | 9.909 | 10.01 | 9.841 | 9.858 | 11,476,041 | +0.00(+0.03%) |
Sep 23, 2005 | 9.719 | 9.919 | 9.707 | 9.855 | 18,033,778 | +0.12(+1.25%) |
Sep 22, 2005 | 9.902 | 9.907 | 9.732 | 9.733 | 11,660,372 | -0.15(-1.52%) |
Sep 21, 2005 | 9.846 | 9.892 | 9.818 | 9.884 | 13,028,895 | +0.02(+0.25%) |
Sep 20, 2005 | 9.818 | 10.04 | 9.818 | 9.859 | 15,771,526 | +0.08(+0.82%) |
Sep 19, 2005 | 9.705 | 9.808 | 9.667 | 9.779 | 9,906,429 | +0.10(+1.04%) |
Sep 16, 2005 | 9.646 | 9.729 | 9.604 | 9.679 | 10,146,619 | +0.07(+0.76%) |
Sep 15, 2005 | 9.603 | 9.609 | 9.513 | 9.606 | 7,191,726 | +0.03(+0.36%) |
Sep 14, 2005 | 9.546 | 9.646 | 9.546 | 9.571 | 8,230,687 | +0.02(+0.19%) |
Sep 13, 2005 | 9.523 | 9.564 | 9.501 | 9.553 | 8,708,273 | +0.04(+0.38%) |
Sep 12, 2005 | 9.490 | 9.593 | 9.420 | 9.517 | 9,440,014 | -0.01(-0.12%) |
Sep 09, 2005 | 9.524 | 9.547 | 9.441 | 9.528 | 5,996,364 | +0.06(+0.60%) |
Sep 08, 2005 | 9.553 | 9.601 | 9.457 | 9.471 | 6,423,678 | -0.08(-0.84%) |
Sep 07, 2005 | 9.431 | 9.561 | 9.408 | 9.551 | 9,032,250 | +0.11(+1.14%) |
Sep 06, 2005 | 9.540 | 9.591 | 9.417 | 9.444 | 11,006,833 | -0.04(-0.42%) |
Sep 02, 2005 | 9.387 | 9.548 | 9.367 | 9.484 | 9,169,102 | -0.00(-0.03%) |
Sep 01, 2005 | 9.325 | 9.514 | 9.298 | 9.487 | 11,959,213 | -0.01(-0.06%) |
Aug 31, 2005 | 9.506 | 9.563 | 9.424 | 9.493 | 12,978,623 | +0.01(+0.09%) |
Aug 30, 2005 | 9.497 | 9.610 | 9.457 | 9.484 | 14,419,761 | -0.13(-1.33%) |
Aug 29, 2005 | 9.574 | 9.660 | 9.473 | 9.611 | 11,967,592 | +0.04(+0.39%) |
Aug 26, 2005 | 9.667 | 9.683 | 9.557 | 9.574 | 13,313,771 | -0.11(-1.18%) |
Aug 25, 2005 | 9.653 | 9.707 | 9.590 | 9.689 | 7,032,531 | +0.06(+0.59%) |
Aug 24, 2005 | 9.408 | 9.738 | 9.408 | 9.632 | 16,391,551 | +0.22(+2.37%) |
Aug 23, 2005 | 9.581 | 9.611 | 9.404 | 9.408 | 10,314,193 | -0.14(-1.51%) |
Aug 22, 2005 | 9.463 | 9.573 | 9.463 | 9.553 | 10,744,300 | +0.09(+0.95%) |
Aug 19, 2005 | 9.338 | 9.474 | 9.331 | 9.463 | 11,227,472 | +0.19(+2.01%) |
Aug 18, 2005 | 9.316 | 9.321 | 9.213 | 9.276 | 19,544,740 | -0.06(-0.63%) |
Aug 17, 2005 | 9.480 | 9.484 | 9.295 | 9.335 | 17,167,978 | -0.20(-2.07%) |
Aug 16, 2005 | 9.653 | 9.686 | 9.493 | 9.533 | 9,839,399 | -0.16(-1.63%) |
Aug 15, 2005 | 9.636 | 9.713 | 9.617 | 9.690 | 9,652,275 | -0.01(-0.13%) |
Aug 12, 2005 | 9.624 | 9.730 | 9.581 | 9.703 | 12,556,894 | +0.01(+0.13%) |
Aug 11, 2005 | 9.633 | 9.697 | 9.616 | 9.690 | 10,534,832 | +0.03(+0.33%) |
Aug 10, 2005 | 9.603 | 9.723 | 9.581 | 9.659 | 10,529,246 | +0.02(+0.25%) |
Aug 09, 2005 | 9.611 | 9.673 | 9.533 | 9.634 | 11,043,141 | +0.02(+0.25%) |
Aug 08, 2005 | 9.503 | 9.667 | 9.494 | 9.610 | 13,146,197 | +0.14(+1.48%) |
Aug 05, 2005 | 9.431 | 9.523 | 9.428 | 9.470 | 10,895,117 | -0.09(-0.90%) |
Aug 04, 2005 | 9.548 | 9.584 | 9.473 | 9.556 | 12,601,581 | +0.02(+0.24%) |
Aug 03, 2005 | 9.503 | 9.593 | 9.494 | 9.533 | 14,573,371 | -0.06(-0.63%) |
Aug 02, 2005 | 9.730 | 9.778 | 9.580 | 9.593 | 28,289,320 | +0.03(+0.34%) |
Aug 01, 2005 | 9.516 | 9.583 | 9.513 | 9.560 | 7,820,130 | +0.04(+0.45%) |
Jul 29, 2005 | 9.596 | 9.676 | 9.483 | 9.517 | 9,761,198 | -0.05(-0.52%) |
Jul 28, 2005 | 9.318 | 9.616 | 9.294 | 9.567 | 16,545,161 | +0.23(+2.42%) |
Jul 27, 2005 | 9.259 | 9.430 | 9.243 | 9.341 | 15,525,751 | +0.09(+0.94%) |
Jul 26, 2005 | 9.130 | 9.263 | 9.109 | 9.253 | 15,584,402 | +0.04(+0.48%) |
Jul 25, 2005 | 9.130 | 9.252 | 9.116 | 9.209 | 17,818,724 | +0.08(+0.85%) |
Jul 22, 2005 | 9.216 | 9.261 | 9.132 | 9.132 | 12,121,201 | -0.04(-0.45%) |
Jul 21, 2005 | 9.288 | 9.438 | 9.160 | 9.173 | 24,787,020 | -0.09(-1.00%) |
Jul 20, 2005 | 8.652 | 9.275 | 8.652 | 9.266 | 40,396,556 | +0.64(+7.48%) |
Jul 19, 2005 | 8.650 | 8.658 | 8.590 | 8.622 | 14,534,270 | +0.02(+0.18%) |
Jul 18, 2005 | 8.575 | 8.669 | 8.543 | 8.606 | 11,509,556 | +0.05(+0.55%) |
Jul 15, 2005 | 8.576 | 8.580 | 8.507 | 8.559 | 16,277,042 | -0.02(-0.23%) |
Jul 14, 2005 | 8.517 | 8.656 | 8.502 | 8.579 | 22,055,560 | +0.17(+1.99%) |
Jul 13, 2005 | 8.430 | 8.492 | 8.373 | 8.411 | 13,942,175 | -0.01(-0.12%) |
Jul 12, 2005 | 8.489 | 8.492 | 8.396 | 8.421 | 10,677,270 | -0.04(-0.42%) |
Jul 11, 2005 | 8.428 | 8.510 | 8.411 | 8.457 | 13,671,263 | +0.05(+0.61%) |
Jul 08, 2005 | 8.315 | 8.439 | 8.247 | 8.406 | 17,665,114 | +0.14(+1.70%) |
Jul 07, 2005 | 8.184 | 8.314 | 8.165 | 8.265 | 19,893,852 | +0.03(+0.37%) |
Jul 06, 2005 | 8.194 | 8.264 | 8.172 | 8.235 | 15,053,750 | +0.09(+1.14%) |
Jul 05, 2005 | 8.156 | 8.166 | 8.106 | 8.142 | 30,775,004 | -0.21(-2.49%) |
Jul 01, 2005 | 8.292 | 8.371 | 8.231 | 8.350 | 13,958,932 | +0.09(+1.13%) |
Jun 30, 2005 | 8.439 | 8.509 | 8.257 | 8.257 | 13,548,375 | -0.18(-2.16%) |
Jun 29, 2005 | 8.407 | 8.494 | 8.305 | 8.439 | 13,257,913 | +0.03(+0.37%) |
Jun 28, 2005 | 8.284 | 8.500 | 8.284 | 8.407 | 20,600,456 | +0.13(+1.59%) |
Jun 27, 2005 | 8.284 | 8.321 | 8.221 | 8.275 | 10,797,365 | -0.03(-0.38%) |
Jun 24, 2005 | 8.378 | 8.428 | 8.297 | 8.307 | 9,850,571 | -0.08(-0.97%) |
Jun 23, 2005 | 8.443 | 8.444 | 8.334 | 8.388 | 9,579,659 | -0.09(-1.01%) |
Jun 22, 2005 | 8.408 | 8.520 | 8.393 | 8.474 | 6,258,897 | +0.08(+0.96%) |
Jun 21, 2005 | 8.477 | 8.482 | 8.380 | 8.394 | 7,725,171 | -0.09(-1.08%) |
Jun 20, 2005 | 8.526 | 8.572 | 8.486 | 8.486 | 8,532,320 | -0.06(-0.74%) |
Jun 17, 2005 | 8.592 | 8.626 | 8.520 | 8.549 | 10,129,861 | +0.01(+0.17%) |
Jun 16, 2005 | 8.340 | 8.569 | 8.340 | 8.534 | 10,266,713 | +0.22(+2.71%) |
Jun 15, 2005 | 8.388 | 8.400 | 8.222 | 8.310 | 16,757,421 | -0.01(-0.07%) |
Jun 14, 2005 | 8.439 | 8.471 | 8.314 | 8.315 | 15,450,342 | -0.12(-1.46%) |
Jun 13, 2005 | 8.334 | 8.477 | 8.307 | 8.439 | 10,995,661 | +0.04(+0.46%) |
Jun 10, 2005 | 8.428 | 8.443 | 8.368 | 8.400 | 6,680,625 | +0.03(+0.32%) |
Jun 09, 2005 | 8.493 | 8.493 | 8.278 | 8.373 | 25,954,452 | -0.17(-2.03%) |
Jun 08, 2005 | 8.671 | 8.678 | 8.510 | 8.546 | 10,280,678 | -0.09(-1.09%) |
Jun 07, 2005 | 8.741 | 8.751 | 8.619 | 8.640 | 10,046,074 | -0.05(-0.56%) |
Jun 06, 2005 | 8.672 | 8.714 | 8.618 | 8.689 | 9,763,991 | +0.02(+0.28%) |
Jun 03, 2005 | 8.758 | 8.774 | 8.633 | 8.665 | 14,573,371 | -0.07(-0.77%) |
Jun 02, 2005 | 8.675 | 8.791 | 8.633 | 8.732 | 9,451,186 | +0.05(+0.61%) |