Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.78 | 10.83 | 10.49 | 10.55 | 4,754,657 | -0.11(-1.01%) |
May 30, 2006 | 11.07 | 11.07 | 10.62 | 10.66 | 5,361,577 | -0.55(-4.92%) |
May 26, 2006 | 11.16 | 11.30 | 10.99 | 11.21 | 5,592,952 | +0.17(+1.56%) |
May 25, 2006 | 10.83 | 11.10 | 10.60 | 11.04 | 5,877,783 | +0.38(+3.53%) |
May 24, 2006 | 10.95 | 10.97 | 10.42 | 10.66 | 9,448,838 | -0.28(-2.56%) |
May 23, 2006 | 11.21 | 11.40 | 10.94 | 10.94 | 6,467,964 | -0.08(-0.74%) |
May 22, 2006 | 11.48 | 11.48 | 10.79 | 11.02 | 8,142,394 | -0.46(-4.05%) |
May 19, 2006 | 11.70 | 11.71 | 11.26 | 11.49 | 8,042,501 | -0.00(-0.03%) |
May 18, 2006 | 11.76 | 11.79 | 11.49 | 11.49 | 6,087,559 | -0.16(-1.37%) |
May 17, 2006 | 12.15 | 12.15 | 11.55 | 11.65 | 6,879,957 | -0.55(-4.49%) |
May 16, 2006 | 12.45 | 12.50 | 12.11 | 12.20 | 4,288,668 | -0.13(-1.02%) |
May 15, 2006 | 12.41 | 12.53 | 12.17 | 12.32 | 4,065,392 | -0.37(-2.90%) |
May 12, 2006 | 13.16 | 13.16 | 12.39 | 12.69 | 5,748,192 | -0.56(-4.23%) |
May 11, 2006 | 13.31 | 13.35 | 13.20 | 13.25 | 5,219,836 | +0.01(+0.08%) |
May 10, 2006 | 13.28 | 13.35 | 13.10 | 13.24 | 4,335,375 | -0.01(-0.11%) |
May 09, 2006 | 13.31 | 13.31 | 13.19 | 13.26 | 4,245,200 | -0.02(-0.15%) |
May 08, 2006 | 13.07 | 13.33 | 13.02 | 13.28 | 10,124,064 | +0.30(+2.28%) |
May 05, 2006 | 12.86 | 13.08 | 12.86 | 12.98 | 4,293,527 | -0.04(-0.28%) |
May 04, 2006 | 12.95 | 13.09 | 12.86 | 13.02 | 7,772,248 | +0.12(+0.92%) |
May 03, 2006 | 12.96 | 13.00 | 12.82 | 12.90 | 3,159,332 | -0.04(-0.34%) |
May 02, 2006 | 12.70 | 12.95 | 12.63 | 12.95 | 3,798,380 | +0.28(+2.18%) |
May 01, 2006 | 12.49 | 12.76 | 12.49 | 12.67 | 2,603,438 | +0.16(+1.32%) |
Apr 28, 2006 | 12.30 | 12.53 | 12.27 | 12.50 | 2,758,948 | +0.23(+1.84%) |
Apr 27, 2006 | 12.41 | 12.45 | 12.19 | 12.28 | 3,149,612 | -0.22(-1.79%) |
Apr 26, 2006 | 12.28 | 12.57 | 12.27 | 12.50 | 3,368,298 | +0.24(+1.95%) |
Apr 25, 2006 | 12.14 | 12.27 | 12.07 | 12.26 | 3,142,323 | +0.15(+1.24%) |
Apr 24, 2006 | 12.32 | 12.32 | 12.09 | 12.11 | 3,440,923 | -0.19(-1.55%) |
Apr 21, 2006 | 12.33 | 12.47 | 12.14 | 12.30 | 4,408,270 | -0.03(-0.24%) |
Apr 20, 2006 | 12.74 | 12.74 | 12.33 | 12.33 | 5,051,907 | -0.42(-3.32%) |
Apr 19, 2006 | 12.57 | 12.76 | 12.49 | 12.76 | 3,420,135 | +0.12(+0.92%) |
Apr 18, 2006 | 12.30 | 12.65 | 12.30 | 12.64 | 3,094,266 | +0.41(+3.31%) |
Apr 17, 2006 | 12.39 | 12.40 | 12.14 | 12.24 | 2,351,815 | +0.00(+0.02%) |
Apr 13, 2006 | 12.22 | 12.27 | 12.06 | 12.23 | 1,346,131 | +0.01(+0.11%) |
Apr 12, 2006 | 12.40 | 12.44 | 12.14 | 12.22 | 2,142,039 | -0.15(-1.18%) |
Apr 11, 2006 | 12.67 | 12.67 | 12.30 | 12.37 | 3,899,083 | -0.19(-1.52%) |
Apr 10, 2006 | 12.32 | 12.65 | 12.32 | 12.56 | 3,893,683 | +0.09(+0.76%) |
Apr 07, 2006 | 12.63 | 12.73 | 12.35 | 12.46 | 4,700,391 | -0.17(-1.32%) |
Apr 06, 2006 | 12.57 | 12.77 | 12.55 | 12.63 | 4,055,403 | +0.05(+0.41%) |
Apr 05, 2006 | 12.49 | 12.60 | 12.35 | 12.58 | 3,052,689 | +0.19(+1.52%) |
Apr 04, 2006 | 12.19 | 12.45 | 12.14 | 12.39 | 3,711,985 | +0.18(+1.50%) |
Apr 03, 2006 | 12.05 | 12.29 | 12.04 | 12.21 | 4,719,559 | +0.12(+0.97%) |
Mar 31, 2006 | 11.97 | 12.11 | 11.82 | 12.09 | 3,377,747 | +0.10(+0.82%) |
Mar 30, 2006 | 11.91 | 12.11 | 11.90 | 11.99 | 4,665,563 | +0.17(+1.44%) |
Mar 29, 2006 | 11.63 | 11.84 | 11.54 | 11.82 | 4,629,115 | +0.19(+1.66%) |
Mar 28, 2006 | 12.00 | 12.01 | 11.54 | 11.63 | 4,552,710 | -0.44(-3.67%) |
Mar 27, 2006 | 12.04 | 12.07 | 11.89 | 12.07 | 4,661,243 | -0.01(-0.09%) |
Mar 24, 2006 | 11.99 | 12.14 | 11.77 | 12.08 | 1,943,332 | +0.10(+0.80%) |
Mar 23, 2006 | 12.20 | 12.31 | 11.91 | 11.99 | 2,816,454 | -0.18(-1.51%) |
Mar 22, 2006 | 12.00 | 12.19 | 11.95 | 12.17 | 2,929,037 | +0.12(+1.03%) |
Mar 21, 2006 | 12.21 | 12.22 | 11.92 | 12.05 | 4,434,188 | -0.17(-1.37%) |
Mar 20, 2006 | 12.19 | 12.25 | 12.15 | 12.21 | 3,927,431 | +0.09(+0.76%) |
Mar 17, 2006 | 12.14 | 12.24 | 12.02 | 12.12 | 5,901,541 | -0.04(-0.29%) |
Mar 16, 2006 | 11.82 | 12.21 | 11.82 | 12.15 | 19,260,532 | +0.38(+3.19%) |
Mar 15, 2006 | 11.37 | 11.82 | 11.35 | 11.78 | 6,929,634 | +0.54(+4.78%) |
Mar 14, 2006 | 11.20 | 11.27 | 11.09 | 11.24 | 4,731,438 | +0.09(+0.85%) |
Mar 13, 2006 | 11.11 | 11.27 | 11.11 | 11.15 | 3,183,360 | +0.08(+0.74%) |
Mar 10, 2006 | 10.99 | 11.09 | 10.92 | 11.07 | 2,378,273 | +0.09(+0.83%) |
Mar 09, 2006 | 11.12 | 11.28 | 10.90 | 10.97 | 3,341,300 | -0.02(-0.15%) |
Mar 08, 2006 | 10.91 | 11.01 | 10.79 | 10.99 | 3,940,660 | -0.04(-0.32%) |
Mar 07, 2006 | 11.25 | 11.25 | 10.79 | 11.03 | 5,771,950 | -0.34(-3.00%) |
Mar 06, 2006 | 11.62 | 11.66 | 11.35 | 11.37 | 3,763,552 | -0.19(-1.62%) |
Mar 03, 2006 | 11.46 | 11.59 | 11.41 | 11.55 | 2,297,548 | +0.06(+0.56%) |
Mar 02, 2006 | 11.62 | 11.64 | 11.43 | 11.49 | 3,283,254 | -0.13(-1.10%) |
Mar 01, 2006 | 11.49 | 11.72 | 11.49 | 11.62 | 7,067,595 | +0.18(+1.57%) |
Feb 28, 2006 | 11.64 | 11.64 | 11.34 | 11.44 | 4,617,506 | -0.21(-1.77%) |
Feb 27, 2006 | 11.77 | 11.84 | 11.58 | 11.64 | 2,659,595 | -0.15(-1.24%) |
Feb 24, 2006 | 11.82 | 11.88 | 11.71 | 11.79 | 3,774,891 | +0.02(+0.16%) |
Feb 23, 2006 | 11.55 | 11.80 | 11.52 | 11.77 | 5,311,360 | +0.25(+2.19%) |
Feb 22, 2006 | 11.46 | 11.57 | 11.37 | 11.52 | 4,826,742 | +0.20(+1.78%) |
Feb 21, 2006 | 11.26 | 11.38 | 11.26 | 11.32 | 4,400,440 | +0.07(+0.66%) |
Feb 17, 2006 | 11.18 | 11.28 | 11.13 | 11.24 | 3,197,939 | +0.13(+1.18%) |
Feb 16, 2006 | 11.12 | 11.16 | 11.06 | 11.11 | 5,437,442 | +0.11(+0.99%) |
Feb 15, 2006 | 11.01 | 11.09 | 10.89 | 11.00 | 6,019,524 | +0.17(+1.56%) |
Feb 14, 2006 | 10.50 | 10.91 | 10.37 | 10.83 | 10,314,671 | +0.35(+3.36%) |
Feb 13, 2006 | 10.82 | 10.93 | 10.48 | 10.48 | 8,035,211 | -0.48(-4.38%) |
Feb 10, 2006 | 11.50 | 11.50 | 10.80 | 10.96 | 12,527,446 | -0.51(-4.49%) |
Feb 09, 2006 | 11.66 | 11.72 | 11.46 | 11.48 | 3,667,978 | -0.03(-0.26%) |
Feb 08, 2006 | 11.76 | 11.78 | 11.42 | 11.51 | 4,522,202 | -0.22(-1.88%) |
Feb 07, 2006 | 12.00 | 12.06 | 11.69 | 11.73 | 3,469,001 | -0.37(-3.08%) |
Feb 06, 2006 | 11.93 | 12.15 | 11.90 | 12.10 | 3,225,207 | +0.27(+2.32%) |
Feb 03, 2006 | 11.99 | 11.99 | 11.48 | 11.82 | 4,823,502 | -0.21(-1.74%) |
Feb 02, 2006 | 12.27 | 12.28 | 11.99 | 12.03 | 2,642,046 | -0.24(-1.96%) |
Feb 01, 2006 | 12.22 | 12.29 | 12.18 | 12.27 | 4,420,149 | +0.06(+0.46%) |
Jan 31, 2006 | 12.22 | 12.23 | 12.14 | 12.22 | 7,004,419 | +0.02(+0.18%) |
Jan 30, 2006 | 12.04 | 12.20 | 11.99 | 12.20 | 5,683,396 | +0.08(+0.63%) |
Jan 27, 2006 | 12.19 | 12.44 | 11.78 | 12.12 | 9,290,629 | -0.12(-1.00%) |
Jan 26, 2006 | 12.09 | 12.27 | 12.09 | 12.24 | 10,897,023 | +0.24(+1.97%) |
Jan 25, 2006 | 12.07 | 12.13 | 11.90 | 12.01 | 2,703,062 | +0.06(+0.48%) |
Jan 24, 2006 | 11.79 | 11.96 | 11.73 | 11.95 | 5,443,112 | +0.27(+2.33%) |
Jan 23, 2006 | 11.70 | 11.75 | 11.59 | 11.68 | 2,956,575 | +0.06(+0.56%) |
Jan 20, 2006 | 12.04 | 12.05 | 11.59 | 11.61 | 7,749,030 | -0.00(-0.03%) |
Jan 19, 2006 | 11.51 | 11.70 | 11.45 | 11.62 | 4,392,341 | +0.28(+2.48%) |
Jan 18, 2006 | 11.30 | 11.40 | 11.23 | 11.33 | 4,169,065 | -0.21(-1.81%) |
Jan 17, 2006 | 11.78 | 11.78 | 11.41 | 11.54 | 2,739,239 | -0.09(-0.75%) |
Jan 13, 2006 | 11.65 | 11.66 | 11.54 | 11.63 | 2,149,058 | -0.01(-0.13%) |
Jan 12, 2006 | 11.87 | 11.89 | 11.53 | 11.65 | 3,754,103 | -0.17(-1.43%) |
Jan 11, 2006 | 11.67 | 11.90 | 11.60 | 11.81 | 8,227,438 | +0.52(+4.62%) |
Jan 10, 2006 | 11.19 | 11.33 | 11.13 | 11.29 | 2,524,604 | -0.01(-0.05%) |
Jan 09, 2006 | 11.37 | 11.37 | 11.12 | 11.30 | 4,825,392 | -0.08(-0.73%) |
Jan 06, 2006 | 11.41 | 11.46 | 11.21 | 11.38 | 2,777,577 | +0.01(+0.13%) |
Jan 05, 2006 | 11.56 | 11.58 | 11.30 | 11.37 | 2,578,330 | -0.19(-1.65%) |
Jan 04, 2006 | 11.56 | 11.67 | 11.49 | 11.56 | 4,003,566 | +0.08(+0.73%) |
Jan 03, 2006 | 11.09 | 11.48 | 11.09 | 11.47 | 3,971,438 | +0.49(+4.42%) |
Dec 30, 2005 | 11.06 | 11.09 | 10.98 | 10.99 | 938,728 | -0.11(-1.03%) |
Dec 29, 2005 | 10.95 | 11.12 | 10.95 | 11.10 | 1,117,726 | +0.08(+0.74%) |
Dec 28, 2005 | 11.15 | 11.17 | 10.95 | 11.02 | 960,866 | -0.09(-0.78%) |
Dec 27, 2005 | 11.20 | 11.21 | 10.99 | 11.11 | 1,181,712 | +0.00(+0.00%) |
Dec 23, 2005 | 11.10 | 11.12 | 11.05 | 11.11 | 1,001,364 | +0.01(+0.10%) |
Dec 22, 2005 | 10.56 | 11.24 | 11.06 | 11.10 | 1,302,394 | -0.01(-0.13%) |
Dec 21, 2005 | 11.16 | 11.20 | 11.06 | 11.11 | 2,633,946 | +0.04(+0.35%) |
Dec 20, 2005 | 10.99 | 11.16 | 10.88 | 11.07 | 1,674,159 | +0.09(+0.79%) |
Dec 19, 2005 | 11.16 | 11.16 | 10.96 | 10.99 | 2,268,660 | -0.13(-1.13%) |
Dec 16, 2005 | 11.25 | 11.32 | 10.98 | 11.11 | 3,900,163 | -0.14(-1.23%) |
Dec 15, 2005 | 11.38 | 11.48 | 11.16 | 11.25 | 3,310,522 | -0.10(-0.85%) |
Dec 14, 2005 | 11.27 | 11.38 | 11.17 | 11.35 | 4,082,671 | +0.09(+0.77%) |
Dec 13, 2005 | 10.88 | 11.27 | 10.88 | 11.26 | 3,083,197 | +0.38(+3.49%) |
Dec 12, 2005 | 10.98 | 10.98 | 10.75 | 10.88 | 1,763,794 | -0.09(-0.84%) |
Dec 09, 2005 | 10.93 | 10.99 | 10.80 | 10.97 | 1,806,721 | +0.11(+1.06%) |
Dec 08, 2005 | 10.88 | 10.95 | 10.79 | 10.86 | 2,544,852 | -0.02(-0.15%) |
Dec 07, 2005 | 11.11 | 11.13 | 10.78 | 10.87 | 2,389,072 | -0.18(-1.62%) |
Dec 06, 2005 | 10.99 | 11.18 | 10.97 | 11.05 | 4,088,881 | +0.19(+1.74%) |
Dec 05, 2005 | 10.86 | 10.95 | 10.70 | 10.87 | 3,012,731 | +0.03(+0.29%) |
Dec 02, 2005 | 10.83 | 10.95 | 10.70 | 10.83 | 3,373,428 | +0.06(+0.58%) |
Dec 01, 2005 | 10.55 | 10.79 | 10.52 | 10.77 | 4,218,472 | +0.34(+3.30%) |
Nov 30, 2005 | 10.19 | 10.50 | 10.13 | 10.43 | 2,700,092 | +0.16(+1.59%) |
Nov 29, 2005 | 10.41 | 10.43 | 10.24 | 10.26 | 2,495,715 | -0.07(-0.72%) |
Nov 28, 2005 | 10.54 | 10.56 | 10.24 | 10.34 | 2,682,003 | -0.12(-1.17%) |
Nov 25, 2005 | 10.38 | 10.49 | 10.38 | 10.46 | 1,190,621 | +0.08(+0.77%) |
Nov 23, 2005 | 10.62 | 10.62 | 10.34 | 10.38 | 3,001,122 | -0.17(-1.63%) |
Nov 22, 2005 | 10.70 | 10.70 | 10.52 | 10.55 | 4,098,330 | -0.04(-0.39%) |
Nov 21, 2005 | 10.56 | 10.66 | 10.56 | 10.59 | 2,694,152 | +0.05(+0.46%) |
Nov 18, 2005 | 10.60 | 10.63 | 10.43 | 10.55 | 3,909,072 | -0.00(-0.04%) |
Nov 17, 2005 | 10.37 | 10.57 | 10.34 | 10.55 | 5,745,492 | +0.29(+2.82%) |
Nov 16, 2005 | 10.22 | 10.29 | 10.12 | 10.26 | 5,838,906 | +0.27(+2.71%) |
Nov 15, 2005 | 10.07 | 10.10 | 9.953 | 9.990 | 2,561,591 | -0.08(-0.75%) |
Nov 14, 2005 | 9.930 | 10.07 | 9.915 | 10.07 | 2,174,167 | +0.14(+1.36%) |
Nov 11, 2005 | 9.973 | 10.02 | 9.869 | 9.930 | 2,451,708 | -0.07(-0.74%) |
Nov 10, 2005 | 9.678 | 10.02 | 9.677 | 10.00 | 2,417,961 | +0.24(+2.41%) |
Nov 09, 2005 | 9.832 | 9.938 | 9.755 | 9.769 | 3,082,927 | -0.06(-0.66%) |
Nov 08, 2005 | 9.728 | 9.991 | 9.728 | 9.834 | 3,519,758 | -0.19(-1.85%) |
Nov 07, 2005 | 9.867 | 10.03 | 9.817 | 10.02 | 3,014,891 | +0.15(+1.56%) |
Nov 04, 2005 | 9.712 | 9.880 | 9.630 | 9.865 | 2,739,779 | +0.20(+2.07%) |
Nov 03, 2005 | 9.925 | 10.01 | 9.615 | 9.665 | 3,899,083 | -0.19(-1.95%) |
Nov 02, 2005 | 9.751 | 9.906 | 9.723 | 9.858 | 3,288,653 | +0.10(+0.99%) |
Nov 01, 2005 | 9.645 | 9.814 | 9.571 | 9.762 | 4,222,252 | +0.12(+1.23%) |
Oct 31, 2005 | 9.538 | 9.708 | 9.532 | 9.643 | 3,685,797 | +0.16(+1.74%) |
Oct 28, 2005 | 9.254 | 9.490 | 9.206 | 9.478 | 4,716,859 | +0.32(+3.54%) |
Oct 27, 2005 | 9.306 | 9.321 | 9.088 | 9.154 | 3,991,417 | -0.13(-1.44%) |
Oct 26, 2005 | 9.158 | 9.371 | 9.134 | 9.288 | 3,708,476 | +0.12(+1.31%) |
Oct 25, 2005 | 9.265 | 9.406 | 9.108 | 9.167 | 3,473,321 | -0.04(-0.44%) |
Oct 24, 2005 | 9.028 | 9.223 | 8.895 | 9.208 | 5,904,781 | +0.18(+1.99%) |
Oct 21, 2005 | 8.977 | 9.125 | 8.858 | 9.028 | 5,007,360 | +0.10(+1.14%) |
Oct 20, 2005 | 9.204 | 9.351 | 8.849 | 8.927 | 5,658,018 | -0.28(-3.08%) |
Oct 19, 2005 | 8.927 | 9.215 | 8.760 | 9.210 | 5,438,522 | +0.21(+2.37%) |
Oct 18, 2005 | 9.117 | 9.130 | 8.952 | 8.997 | 2,599,389 | -0.13(-1.46%) |
Oct 17, 2005 | 8.843 | 9.164 | 8.843 | 9.130 | 4,314,856 | +0.32(+3.61%) |
Oct 14, 2005 | 9.025 | 9.086 | 8.660 | 8.812 | 9,409,691 | -0.17(-1.88%) |
Oct 13, 2005 | 8.834 | 9.073 | 8.695 | 8.980 | 6,279,517 | -0.10(-1.06%) |
Oct 12, 2005 | 9.414 | 9.414 | 9.004 | 9.077 | 6,663,971 | -0.31(-3.33%) |
Oct 11, 2005 | 9.504 | 9.525 | 9.356 | 9.390 | 5,853,755 | -0.04(-0.43%) |
Oct 10, 2005 | 9.436 | 9.530 | 9.345 | 9.430 | 4,202,813 | +0.03(+0.35%) |
Oct 07, 2005 | 9.286 | 9.421 | 9.082 | 9.397 | 6,221,740 | +0.31(+3.36%) |
Oct 06, 2005 | 9.404 | 9.454 | 8.980 | 9.091 | 6,578,387 | -0.39(-4.12%) |
Oct 05, 2005 | 9.647 | 9.669 | 9.434 | 9.482 | 5,452,291 | -0.21(-2.18%) |
Oct 04, 2005 | 9.902 | 9.927 | 9.693 | 9.693 | 5,574,323 | -0.14(-1.47%) |
Oct 03, 2005 | 9.834 | 9.917 | 9.649 | 9.838 | 5,576,213 | +0.15(+1.57%) |
Sep 30, 2005 | 9.434 | 9.778 | 9.415 | 9.686 | 8,805,471 | +0.26(+2.71%) |
Sep 29, 2005 | 9.399 | 9.454 | 9.223 | 9.430 | 6,753,335 | +0.13(+1.43%) |
Sep 28, 2005 | 9.295 | 9.493 | 9.282 | 9.297 | 29,137,294 | +0.01(+0.12%) |
Sep 27, 2005 | 9.514 | 9.515 | 9.260 | 9.286 | 7,097,293 | -0.23(-2.41%) |
Sep 26, 2005 | 9.534 | 9.549 | 9.417 | 9.515 | 3,942,010 | +0.01(+0.14%) |
Sep 23, 2005 | 9.499 | 9.634 | 9.452 | 9.502 | 2,388,802 | -0.10(-1.00%) |
Sep 22, 2005 | 9.751 | 9.751 | 9.502 | 9.599 | 3,783,801 | +0.00(+0.02%) |
Sep 21, 2005 | 9.547 | 9.765 | 9.445 | 9.597 | 3,286,223 | +0.16(+1.71%) |
Sep 20, 2005 | 9.767 | 9.793 | 9.401 | 9.436 | 2,631,517 | -0.23(-2.34%) |
Sep 19, 2005 | 9.630 | 9.761 | 9.564 | 9.662 | 2,361,804 | +0.04(+0.38%) |
Sep 16, 2005 | 9.732 | 9.771 | 9.538 | 9.625 | 2,897,719 | -0.02(-0.25%) |
Sep 15, 2005 | 9.645 | 9.662 | 9.521 | 9.649 | 1,903,644 | +0.11(+1.13%) |
Sep 14, 2005 | 9.469 | 9.577 | 9.415 | 9.541 | 2,185,236 | +0.14(+1.52%) |
Sep 13, 2005 | 9.419 | 9.419 | 9.241 | 9.399 | 5,718,764 | -0.02(-0.22%) |
Sep 12, 2005 | 9.602 | 9.630 | 9.399 | 9.419 | 2,363,694 | -0.11(-1.20%) |
Sep 09, 2005 | 9.486 | 9.640 | 9.410 | 9.534 | 3,186,600 | +0.10(+1.10%) |
Sep 08, 2005 | 9.584 | 9.586 | 9.377 | 9.430 | 5,026,259 | -0.22(-2.25%) |
Sep 07, 2005 | 9.884 | 9.884 | 9.593 | 9.647 | 5,061,357 | -0.21(-2.09%) |
Sep 06, 2005 | 9.676 | 9.973 | 9.538 | 9.852 | 13,257,208 | +0.57(+6.17%) |
Sep 02, 2005 | 9.373 | 9.373 | 9.223 | 9.280 | 5,602,671 | +0.03(+0.34%) |
Sep 01, 2005 | 8.921 | 9.297 | 8.921 | 9.249 | 15,664,909 | +0.42(+4.76%) |
Aug 31, 2005 | 8.215 | 8.849 | 8.213 | 8.828 | 9,970,714 | +0.63(+7.70%) |
Aug 30, 2005 | 8.223 | 8.301 | 8.188 | 8.197 | 2,399,872 | -0.01(-0.16%) |
Aug 29, 2005 | 8.149 | 8.351 | 8.143 | 8.210 | 3,087,786 | -0.00(-0.02%) |
Aug 26, 2005 | 8.334 | 8.354 | 8.128 | 8.212 | 3,299,453 | -0.16(-1.90%) |
Aug 25, 2005 | 8.488 | 8.512 | 8.338 | 8.371 | 2,516,774 | -0.11(-1.33%) |
Aug 24, 2005 | 8.538 | 8.582 | 8.380 | 8.484 | 3,166,891 | -0.10(-1.12%) |
Aug 23, 2005 | 8.669 | 8.723 | 8.525 | 8.580 | 1,745,165 | -0.11(-1.22%) |
Aug 22, 2005 | 8.604 | 8.715 | 8.599 | 8.686 | 1,463,573 | +0.12(+1.41%) |
Aug 19, 2005 | 8.667 | 8.680 | 8.510 | 8.565 | 1,792,682 | -0.06(-0.75%) |
Aug 18, 2005 | 8.651 | 8.677 | 8.530 | 8.630 | 4,681,492 | +0.04(+0.41%) |
Aug 17, 2005 | 8.688 | 8.688 | 8.556 | 8.595 | 3,581,314 | -0.09(-1.04%) |
Aug 16, 2005 | 8.751 | 8.828 | 8.614 | 8.686 | 3,033,520 | -0.15(-1.68%) |
Aug 15, 2005 | 8.788 | 8.841 | 8.686 | 8.834 | 1,883,936 | +0.02(+0.25%) |
Aug 12, 2005 | 8.899 | 8.899 | 8.730 | 8.812 | 2,206,564 | -0.09(-1.04%) |
Aug 11, 2005 | 8.701 | 8.908 | 8.693 | 8.904 | 2,465,207 | +0.21(+2.43%) |
Aug 10, 2005 | 8.777 | 8.799 | 8.656 | 8.693 | 2,635,836 | +0.02(+0.19%) |
Aug 09, 2005 | 8.693 | 8.769 | 8.615 | 8.677 | 2,375,573 | +0.03(+0.34%) |
Aug 08, 2005 | 8.658 | 8.719 | 8.578 | 8.647 | 1,709,797 | +0.01(+0.17%) |
Aug 05, 2005 | 8.854 | 8.854 | 8.543 | 8.632 | 3,509,499 | -0.22(-2.51%) |
Aug 04, 2005 | 8.901 | 9.038 | 8.845 | 8.854 | 4,315,936 | +0.10(+1.16%) |
Aug 03, 2005 | 8.852 | 8.882 | 8.752 | 8.752 | 1,688,738 | -0.07(-0.82%) |
Aug 02, 2005 | 8.815 | 8.973 | 8.797 | 8.825 | 2,582,380 | +0.11(+1.23%) |
Aug 01, 2005 | 8.852 | 8.889 | 8.706 | 8.717 | 2,880,170 | -0.02(-0.19%) |
Jul 29, 2005 | 8.778 | 8.789 | 8.667 | 8.734 | 3,012,461 | +0.04(+0.51%) |
Jul 28, 2005 | 8.497 | 8.697 | 8.482 | 8.689 | 4,783,815 | +0.27(+3.26%) |
Jul 27, 2005 | 8.325 | 8.445 | 8.264 | 8.415 | 2,984,923 | +0.17(+2.11%) |
Jul 26, 2005 | 8.315 | 8.341 | 8.219 | 8.241 | 2,007,587 | +0.00(+0.04%) |
Jul 25, 2005 | 8.478 | 8.489 | 8.219 | 8.238 | 2,852,362 | -0.12(-1.40%) |
Jul 22, 2005 | 8.339 | 8.401 | 8.306 | 8.354 | 3,028,930 | +0.07(+0.83%) |
Jul 21, 2005 | 8.460 | 8.519 | 8.226 | 8.286 | 2,929,037 | -0.09(-1.11%) |
Jul 20, 2005 | 8.201 | 8.391 | 8.197 | 8.378 | 3,694,707 | +0.19(+2.26%) |
Jul 19, 2005 | 8.060 | 8.262 | 8.032 | 8.193 | 2,811,595 | +0.20(+2.53%) |
Jul 18, 2005 | 8.121 | 8.121 | 7.951 | 7.991 | 3,439,843 | -0.04(-0.55%) |
Jul 15, 2005 | 8.223 | 8.223 | 7.984 | 8.036 | 4,730,359 | -0.19(-2.27%) |
Jul 14, 2005 | 8.269 | 8.321 | 8.199 | 8.223 | 2,592,639 | -0.01(-0.18%) |
Jul 13, 2005 | 8.251 | 8.260 | 8.188 | 8.238 | 2,340,206 | -0.00(-0.02%) |
Jul 12, 2005 | 8.219 | 8.278 | 8.176 | 8.239 | 1,135,275 | +0.06(+0.72%) |
Jul 11, 2005 | 8.154 | 8.278 | 8.154 | 8.180 | 2,111,261 | +0.03(+0.34%) |
Jul 08, 2005 | 8.106 | 8.225 | 8.084 | 8.152 | 4,293,257 | +0.09(+1.15%) |
Jul 07, 2005 | 8.056 | 8.075 | 7.919 | 8.060 | 3,444,703 | +0.00(+0.05%) |
Jul 06, 2005 | 7.906 | 8.106 | 7.906 | 8.056 | 2,952,255 | +0.17(+2.14%) |
Jul 05, 2005 | 7.788 | 7.928 | 7.762 | 7.888 | 1,704,127 | +0.10(+1.26%) |
Jul 01, 2005 | 7.778 | 7.838 | 7.752 | 7.789 | 1,681,989 | -0.07(-0.85%) |
Jun 30, 2005 | 8.012 | 8.112 | 7.823 | 7.856 | 3,384,227 | -0.14(-1.71%) |
Jun 29, 2005 | 7.899 | 8.015 | 7.836 | 7.993 | 2,937,676 | +0.18(+2.27%) |
Jun 28, 2005 | 7.686 | 7.865 | 7.680 | 7.815 | 2,553,492 | +0.14(+1.76%) |
Jun 27, 2005 | 7.528 | 7.726 | 7.528 | 7.680 | 1,278,635 | +0.12(+1.64%) |
Jun 24, 2005 | 7.601 | 7.604 | 7.506 | 7.556 | 1,141,484 | -0.04(-0.56%) |
Jun 23, 2005 | 7.715 | 7.715 | 7.513 | 7.599 | 2,916,618 | -0.12(-1.51%) |
Jun 22, 2005 | 7.871 | 7.880 | 7.699 | 7.715 | 2,529,733 | -0.11(-1.47%) |
Jun 21, 2005 | 7.963 | 8.038 | 7.789 | 7.830 | 2,563,751 | -0.08(-1.05%) |
Jun 20, 2005 | 7.882 | 7.943 | 7.728 | 7.913 | 2,448,739 | +0.06(+0.73%) |
Jun 17, 2005 | 7.823 | 7.884 | 7.688 | 7.856 | 2,308,618 | +0.08(+1.05%) |
Jun 16, 2005 | 7.663 | 7.860 | 7.660 | 7.775 | 3,143,133 | +0.11(+1.45%) |
Jun 15, 2005 | 7.695 | 7.715 | 7.619 | 7.663 | 2,152,028 | -0.01(-0.17%) |
Jun 14, 2005 | 7.538 | 7.704 | 7.536 | 7.676 | 3,330,501 | +0.14(+1.84%) |
Jun 13, 2005 | 7.495 | 7.556 | 7.426 | 7.538 | 1,020,802 | +0.06(+0.87%) |
Jun 10, 2005 | 7.375 | 7.562 | 7.375 | 7.473 | 1,806,991 | -0.00(-0.02%) |
Jun 09, 2005 | 7.406 | 7.500 | 7.406 | 7.475 | 2,065,094 | +0.12(+1.61%) |
Jun 08, 2005 | 7.463 | 7.499 | 7.349 | 7.356 | 1,142,294 | -0.10(-1.37%) |
Jun 07, 2005 | 7.445 | 7.528 | 7.426 | 7.458 | 2,168,227 | +0.09(+1.26%) |
Jun 06, 2005 | 7.241 | 7.417 | 7.241 | 7.365 | 1,869,357 | +0.18(+2.55%) |
Jun 03, 2005 | 7.380 | 7.410 | 7.165 | 7.182 | 2,165,797 | -0.17(-2.32%) |
Jun 02, 2005 | 7.250 | 7.438 | 7.232 | 7.352 | 2,689,023 | +0.14(+1.98%) |