Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.66 | 10.83 | 10.29 | 10.50 | 443,944 | -0.19(-1.81%) |
May 30, 2006 | 10.97 | 11.00 | 10.67 | 10.69 | 306,075 | -0.36(-3.24%) |
May 26, 2006 | 11.03 | 11.11 | 10.78 | 11.05 | 221,471 | +0.07(+0.68%) |
May 25, 2006 | 10.83 | 11.03 | 10.72 | 10.97 | 328,981 | +0.16(+1.45%) |
May 24, 2006 | 10.88 | 11.04 | 10.51 | 10.82 | 587,219 | -0.15(-1.36%) |
May 23, 2006 | 10.68 | 11.16 | 10.68 | 10.97 | 610,619 | +0.44(+4.18%) |
May 22, 2006 | 10.87 | 10.91 | 10.30 | 10.53 | 442,443 | -0.43(-3.95%) |
May 19, 2006 | 11.02 | 11.05 | 10.64 | 10.96 | 666,153 | -0.01(-0.09%) |
May 18, 2006 | 10.50 | 11.03 | 10.44 | 10.97 | 619,894 | +0.39(+3.69%) |
May 17, 2006 | 10.38 | 10.61 | 10.24 | 10.58 | 240,581 | +0.25(+2.46%) |
May 16, 2006 | 10.17 | 10.49 | 10.17 | 10.33 | 419,730 | +0.11(+1.09%) |
May 15, 2006 | 10.21 | 10.36 | 10.10 | 10.21 | 450,479 | -0.07(-0.65%) |
May 12, 2006 | 10.83 | 10.91 | 10.10 | 10.28 | 644,666 | -0.60(-5.55%) |
May 11, 2006 | 11.41 | 11.41 | 10.83 | 10.88 | 574,464 | -0.46(-4.07%) |
May 10, 2006 | 11.56 | 11.63 | 11.33 | 11.35 | 403,185 | -0.21(-1.81%) |
May 09, 2006 | 11.63 | 11.85 | 11.44 | 11.56 | 347,750 | -0.07(-0.64%) |
May 08, 2006 | 11.44 | 11.74 | 11.37 | 11.63 | 562,635 | +0.26(+2.29%) |
May 05, 2006 | 11.25 | 11.57 | 11.13 | 11.37 | 1,001,104 | +0.19(+1.73%) |
May 04, 2006 | 11.06 | 11.33 | 10.96 | 11.18 | 778,091 | +0.08(+0.74%) |
May 03, 2006 | 11.16 | 11.18 | 11.00 | 11.09 | 147,280 | -0.05(-0.47%) |
May 02, 2006 | 10.92 | 11.18 | 10.91 | 11.15 | 427,987 | +0.14(+1.29%) |
May 01, 2006 | 11.09 | 11.18 | 10.91 | 11.00 | 238,500 | -0.09(-0.81%) |
Apr 28, 2006 | 11.11 | 11.18 | 10.69 | 11.09 | 968,156 | +0.01(+0.13%) |
Apr 27, 2006 | 10.75 | 11.22 | 10.62 | 11.08 | 850,049 | +0.25(+2.27%) |
Apr 26, 2006 | 10.75 | 11.11 | 10.69 | 10.83 | 238,908 | +0.11(+1.04%) |
Apr 25, 2006 | 10.74 | 10.80 | 10.62 | 10.72 | 155,395 | -0.01(-0.07%) |
Apr 24, 2006 | 10.68 | 10.73 | 10.24 | 10.73 | 206,266 | -0.07(-0.62%) |
Apr 21, 2006 | 10.96 | 11.03 | 10.69 | 10.80 | 279,300 | -0.25(-2.29%) |
Apr 20, 2006 | 11.06 | 11.18 | 10.74 | 11.05 | 325,056 | +0.04(+0.41%) |
Apr 19, 2006 | 10.87 | 11.06 | 10.80 | 11.00 | 294,124 | +0.21(+1.93%) |
Apr 18, 2006 | 10.62 | 10.85 | 10.59 | 10.80 | 227,974 | +0.23(+2.19%) |
Apr 17, 2006 | 10.59 | 10.74 | 10.47 | 10.56 | 244,421 | -0.09(-0.84%) |
Apr 13, 2006 | 10.55 | 10.77 | 10.40 | 10.65 | 129,334 | +0.02(+0.21%) |
Apr 12, 2006 | 10.51 | 10.90 | 10.36 | 10.63 | 319,698 | +0.12(+1.13%) |
Apr 11, 2006 | 10.47 | 10.58 | 10.32 | 10.51 | 334,418 | -0.07(-0.70%) |
Apr 10, 2006 | 10.44 | 10.59 | 10.14 | 10.59 | 474,401 | +0.02(+0.21%) |
Apr 07, 2006 | 10.88 | 11.02 | 10.51 | 10.56 | 427,989 | -0.50(-4.51%) |
Apr 06, 2006 | 10.65 | 11.11 | 10.45 | 11.06 | 1,035,889 | +0.34(+3.20%) |
Apr 05, 2006 | 9.535 | 10.93 | 9.535 | 10.72 | 3,533,641 | +1.71(+19.04%) |
Apr 04, 2006 | 8.723 | 9.170 | 8.633 | 9.006 | 696,069 | +0.36(+4.14%) |
Apr 03, 2006 | 8.954 | 9.043 | 8.574 | 8.648 | 711,262 | -0.40(-4.37%) |
Mar 31, 2006 | 9.170 | 9.207 | 8.946 | 9.043 | 508,086 | -0.13(-1.38%) |
Mar 30, 2006 | 9.319 | 9.319 | 9.096 | 9.170 | 577,682 | -0.16(-1.76%) |
Mar 29, 2006 | 9.692 | 9.692 | 9.282 | 9.334 | 380,234 | -0.36(-3.69%) |
Mar 28, 2006 | 9.468 | 9.692 | 9.327 | 9.692 | 425,126 | -0.04(-0.38%) |
Mar 27, 2006 | 9.841 | 9.916 | 9.506 | 9.729 | 276,776 | -0.04(-0.46%) |
Mar 24, 2006 | 9.617 | 9.893 | 9.453 | 9.774 | 489,702 | +0.16(+1.63%) |
Mar 23, 2006 | 9.334 | 9.625 | 9.275 | 9.617 | 431,230 | +0.52(+5.74%) |
Mar 22, 2006 | 9.066 | 9.297 | 8.909 | 9.096 | 529,950 | -0.04(-0.41%) |
Mar 21, 2006 | 9.133 | 9.588 | 9.073 | 9.133 | 357,392 | -0.01(-0.08%) |
Mar 20, 2006 | 9.215 | 9.215 | 9.021 | 9.140 | 576,254 | -0.07(-0.81%) |
Mar 17, 2006 | 9.461 | 9.468 | 8.946 | 9.215 | 1,035,428 | -0.27(-2.83%) |
Mar 16, 2006 | 9.543 | 9.729 | 9.398 | 9.483 | 540,370 | -0.06(-0.63%) |
Mar 15, 2006 | 9.692 | 9.729 | 9.207 | 9.543 | 827,070 | -0.01(-0.08%) |
Mar 14, 2006 | 9.729 | 9.804 | 9.453 | 9.550 | 738,325 | -0.24(-2.44%) |
Mar 13, 2006 | 10.21 | 10.42 | 9.692 | 9.789 | 534,860 | -0.42(-4.09%) |
Mar 10, 2006 | 10.01 | 10.30 | 9.796 | 10.21 | 313,180 | +0.13(+1.26%) |
Mar 09, 2006 | 10.33 | 10.42 | 10.02 | 10.08 | 310,605 | -0.24(-2.31%) |
Mar 08, 2006 | 9.692 | 10.44 | 9.543 | 10.32 | 718,871 | +0.56(+5.73%) |
Mar 07, 2006 | 9.878 | 9.946 | 9.692 | 9.759 | 484,332 | -0.27(-2.68%) |
Mar 06, 2006 | 10.06 | 10.27 | 9.916 | 10.03 | 330,179 | +0.07(+0.67%) |
Mar 03, 2006 | 9.774 | 10.21 | 9.714 | 9.960 | 775,750 | +0.01(+0.15%) |
Mar 02, 2006 | 10.51 | 10.55 | 9.781 | 9.946 | 1,556,935 | -0.60(-5.72%) |
Mar 01, 2006 | 10.91 | 10.91 | 10.46 | 10.55 | 744,097 | -0.19(-1.80%) |
Feb 28, 2006 | 10.95 | 11.18 | 10.67 | 10.74 | 595,072 | -0.21(-1.91%) |
Feb 27, 2006 | 10.74 | 11.18 | 10.74 | 10.95 | 511,286 | +0.21(+1.94%) |
Feb 24, 2006 | 10.85 | 10.85 | 10.56 | 10.74 | 504,605 | -0.06(-0.55%) |
Feb 23, 2006 | 11.06 | 11.10 | 10.77 | 10.80 | 418,561 | -0.16(-1.43%) |
Feb 22, 2006 | 11.71 | 11.71 | 10.65 | 10.96 | 1,245,766 | -0.69(-5.89%) |
Feb 21, 2006 | 11.90 | 11.94 | 11.56 | 11.65 | 329,926 | -0.24(-2.00%) |
Feb 17, 2006 | 11.63 | 12.08 | 11.49 | 11.88 | 296,873 | +0.24(+2.04%) |
Feb 16, 2006 | 11.62 | 12.12 | 11.53 | 11.65 | 460,336 | +0.05(+0.45%) |
Feb 15, 2006 | 11.41 | 11.78 | 11.15 | 11.59 | 578,755 | +0.19(+1.63%) |
Feb 14, 2006 | 11.41 | 11.53 | 11.00 | 11.41 | 734,210 | -0.07(-0.65%) |
Feb 13, 2006 | 11.75 | 11.89 | 11.29 | 11.48 | 734,662 | -0.40(-3.39%) |
Feb 10, 2006 | 12.45 | 12.53 | 11.56 | 11.88 | 1,172,523 | -0.44(-3.57%) |
Feb 09, 2006 | 11.79 | 13.01 | 11.74 | 12.32 | 2,669,260 | +0.59(+5.02%) |
Feb 08, 2006 | 11.79 | 11.93 | 11.21 | 11.73 | 582,717 | -0.07(-0.57%) |
Feb 07, 2006 | 11.85 | 12.20 | 11.67 | 11.80 | 605,859 | -0.05(-0.44%) |
Feb 06, 2006 | 11.97 | 12.00 | 11.59 | 11.85 | 388,992 | -0.07(-0.63%) |
Feb 03, 2006 | 11.88 | 12.16 | 11.71 | 11.93 | 507,387 | -0.07(-0.56%) |
Feb 02, 2006 | 12.37 | 12.67 | 11.85 | 12.00 | 648,405 | -0.29(-2.37%) |
Feb 01, 2006 | 12.06 | 12.52 | 12.00 | 12.29 | 821,252 | +0.23(+1.92%) |
Jan 31, 2006 | 12.08 | 12.23 | 11.79 | 12.06 | 1,081,215 | -0.14(-1.16%) |
Jan 30, 2006 | 11.76 | 12.37 | 11.56 | 12.20 | 1,813,838 | +0.64(+5.55%) |
Jan 27, 2006 | 11.41 | 11.56 | 11.12 | 11.56 | 1,237,730 | +0.08(+0.71%) |
Jan 26, 2006 | 11.11 | 11.56 | 10.63 | 11.47 | 5,467,233 | +1.27(+12.43%) |
Jan 25, 2006 | 10.55 | 10.88 | 9.990 | 10.21 | 2,520,999 | -0.31(-2.99%) |
Jan 24, 2006 | 10.44 | 10.52 | 10.09 | 10.52 | 1,112,542 | -0.01(-0.14%) |
Jan 23, 2006 | 10.59 | 10.60 | 10.30 | 10.53 | 1,029,094 | -0.05(-0.49%) |
Jan 20, 2006 | 10.33 | 10.60 | 10.21 | 10.59 | 1,896,961 | +0.26(+2.53%) |
Jan 19, 2006 | 10.01 | 10.36 | 9.767 | 10.33 | 1,532,762 | +0.33(+3.28%) |
Jan 18, 2006 | 9.461 | 10.01 | 9.416 | 9.998 | 893,423 | +0.34(+3.47%) |
Jan 17, 2006 | 9.461 | 9.737 | 9.319 | 9.662 | 585,860 | +0.13(+1.33%) |
Jan 13, 2006 | 9.692 | 9.766 | 9.327 | 9.535 | 519,276 | -0.19(-1.99%) |
Jan 12, 2006 | 9.737 | 9.908 | 9.498 | 9.729 | 2,367,408 | -0.28(-2.76%) |
Jan 11, 2006 | 8.671 | 10.06 | 8.671 | 10.01 | 2,430,738 | +1.10(+12.30%) |
Jan 10, 2006 | 8.782 | 8.946 | 8.700 | 8.909 | 278,212 | -0.04(-0.42%) |
Jan 09, 2006 | 8.842 | 8.984 | 8.589 | 8.946 | 838,187 | +0.10(+1.18%) |
Jan 06, 2006 | 8.857 | 8.872 | 8.223 | 8.842 | 647,049 | -0.09(-1.00%) |
Jan 05, 2006 | 8.939 | 9.021 | 8.872 | 8.932 | 535,065 | -0.10(-1.16%) |
Jan 04, 2006 | 8.946 | 9.036 | 8.663 | 9.036 | 484,221 | +0.07(+0.83%) |
Jan 03, 2006 | 8.760 | 9.021 | 8.574 | 8.961 | 496,914 | +0.01(+0.17%) |
Dec 30, 2005 | 8.656 | 8.946 | 8.648 | 8.946 | 509,907 | -0.11(-1.23%) |
Dec 29, 2005 | 9.088 | 9.140 | 8.574 | 9.058 | 2,700,971 | -0.19(-2.10%) |
Dec 28, 2005 | 9.319 | 9.558 | 9.133 | 9.252 | 311,854 | -0.36(-3.72%) |
Dec 27, 2005 | 9.953 | 9.953 | 9.364 | 9.610 | 61,700 | -0.31(-3.08%) |
Dec 23, 2005 | 9.789 | 10.03 | 9.768 | 9.916 | 147,067 | +0.07(+0.68%) |
Dec 22, 2005 | 9.506 | 9.893 | 9.506 | 9.849 | 250,835 | +0.19(+2.01%) |
Dec 21, 2005 | 9.468 | 9.767 | 9.319 | 9.655 | 154,385 | +0.30(+3.19%) |
Dec 20, 2005 | 9.431 | 9.647 | 9.295 | 9.357 | 116,750 | -0.26(-2.71%) |
Dec 19, 2005 | 9.543 | 9.707 | 9.543 | 9.617 | 171,427 | -0.04(-0.46%) |
Dec 16, 2005 | 9.722 | 9.841 | 9.357 | 9.662 | 110,979 | -0.03(-0.31%) |
Dec 15, 2005 | 9.767 | 9.878 | 9.632 | 9.692 | 141,149 | -0.01(-0.08%) |
Dec 14, 2005 | 9.767 | 9.834 | 9.610 | 9.699 | 133,038 | -0.07(-0.69%) |
Dec 13, 2005 | 9.729 | 9.819 | 9.670 | 9.767 | 63,721 | +0.00(+0.00%) |
Dec 12, 2005 | 9.685 | 9.878 | 9.685 | 9.767 | 58,451 | +0.07(+0.71%) |
Dec 09, 2005 | 9.767 | 9.844 | 9.491 | 9.698 | 106,416 | -0.20(-2.05%) |
Dec 08, 2005 | 9.878 | 9.923 | 9.767 | 9.901 | 142,892 | +0.08(+0.84%) |
Dec 07, 2005 | 9.826 | 9.841 | 9.692 | 9.819 | 101,418 | +0.13(+1.31%) |
Dec 06, 2005 | 10.06 | 10.06 | 9.580 | 9.692 | 103,237 | -0.22(-2.18%) |
Dec 05, 2005 | 9.603 | 9.908 | 9.580 | 9.908 | 138,684 | +0.31(+3.18%) |
Dec 02, 2005 | 9.655 | 9.692 | 9.483 | 9.603 | 167,525 | +0.10(+1.10%) |
Dec 01, 2005 | 9.468 | 9.617 | 9.170 | 9.498 | 242,267 | +0.21(+2.25%) |
Nov 30, 2005 | 9.096 | 9.357 | 8.760 | 9.289 | 228,304 | +0.27(+2.98%) |
Nov 29, 2005 | 9.580 | 9.617 | 9.021 | 9.021 | 379,657 | -0.52(-5.47%) |
Nov 28, 2005 | 9.692 | 9.893 | 9.394 | 9.543 | 211,518 | -0.16(-1.61%) |
Nov 25, 2005 | 9.573 | 9.744 | 9.573 | 9.699 | 57,302 | -0.05(-0.53%) |
Nov 23, 2005 | 9.953 | 10.10 | 9.506 | 9.751 | 529,823 | -0.25(-2.54%) |
Nov 22, 2005 | 9.841 | 10.27 | 9.789 | 10.01 | 488,975 | +0.04(+0.37%) |
Nov 21, 2005 | 10.61 | 10.83 | 9.849 | 9.968 | 555,309 | -0.71(-6.63%) |
Nov 18, 2005 | 10.70 | 10.88 | 10.45 | 10.68 | 139,081 | +0.05(+0.49%) |
Nov 17, 2005 | 10.93 | 11.04 | 10.59 | 10.62 | 143,194 | -0.07(-0.70%) |
Nov 16, 2005 | 11.06 | 11.06 | 10.34 | 10.70 | 194,032 | -0.38(-3.43%) |
Nov 15, 2005 | 11.15 | 11.85 | 10.85 | 11.08 | 538,590 | +0.23(+2.13%) |
Nov 14, 2005 | 10.38 | 10.95 | 10.38 | 10.85 | 197,783 | +0.48(+4.59%) |
Nov 11, 2005 | 10.51 | 10.77 | 10.24 | 10.37 | 81,080 | -0.23(-2.17%) |
Nov 10, 2005 | 10.75 | 10.80 | 10.10 | 10.60 | 158,302 | -0.22(-2.00%) |
Nov 09, 2005 | 10.85 | 11.18 | 10.81 | 10.82 | 144,342 | -0.22(-1.96%) |
Nov 08, 2005 | 10.72 | 11.15 | 10.70 | 11.03 | 73,845 | +0.23(+2.14%) |
Nov 07, 2005 | 11.03 | 11.26 | 10.74 | 10.80 | 163,454 | -0.19(-1.70%) |
Nov 04, 2005 | 10.81 | 11.18 | 10.53 | 10.99 | 103,013 | +0.11(+1.03%) |
Nov 03, 2005 | 10.85 | 11.44 | 10.84 | 10.88 | 391,364 | +0.04(+0.41%) |
Nov 02, 2005 | 10.59 | 10.97 | 10.51 | 10.83 | 157,941 | +0.10(+0.90%) |
Nov 01, 2005 | 10.59 | 11.03 | 10.59 | 10.74 | 186,329 | +0.01(+0.14%) |
Oct 31, 2005 | 9.849 | 11.08 | 9.849 | 10.72 | 765,019 | +0.85(+8.61%) |
Oct 28, 2005 | 9.767 | 10.02 | 9.051 | 9.871 | 1,104,740 | -0.14(-1.41%) |
Oct 27, 2005 | 10.87 | 10.87 | 9.878 | 10.01 | 822,727 | -0.84(-7.76%) |
Oct 26, 2005 | 10.59 | 10.96 | 10.36 | 10.86 | 363,350 | +0.51(+4.97%) |
Oct 25, 2005 | 9.990 | 10.77 | 9.908 | 10.34 | 621,690 | +0.38(+3.82%) |
Oct 24, 2005 | 9.923 | 10.33 | 9.655 | 9.960 | 455,610 | +0.05(+0.53%) |
Oct 21, 2005 | 10.15 | 10.36 | 9.729 | 9.908 | 433,072 | +0.60(+6.41%) |
Oct 20, 2005 | 9.439 | 9.729 | 9.155 | 9.312 | 217,251 | +0.14(+1.54%) |
Oct 19, 2005 | 9.804 | 9.886 | 9.081 | 9.170 | 282,632 | -0.70(-7.10%) |
Oct 18, 2005 | 10.31 | 10.31 | 9.871 | 9.871 | 131,555 | -0.42(-4.06%) |
Oct 17, 2005 | 9.893 | 10.39 | 9.856 | 10.29 | 128,309 | +0.37(+3.76%) |
Oct 14, 2005 | 9.878 | 10.30 | 9.714 | 9.916 | 127,335 | +0.06(+0.61%) |
Oct 13, 2005 | 9.163 | 10.21 | 9.163 | 9.856 | 388,580 | +0.16(+1.61%) |
Oct 12, 2005 | 10.21 | 10.21 | 9.148 | 9.699 | 460,390 | -0.48(-4.76%) |
Oct 11, 2005 | 10.55 | 10.91 | 10.07 | 10.18 | 216,308 | -0.40(-3.80%) |
Oct 10, 2005 | 10.78 | 11.00 | 10.26 | 10.59 | 188,641 | -0.04(-0.35%) |
Oct 07, 2005 | 10.16 | 10.74 | 10.16 | 10.62 | 197,569 | +0.30(+2.89%) |
Oct 06, 2005 | 11.20 | 11.20 | 10.10 | 10.33 | 685,943 | -0.84(-7.55%) |
Oct 05, 2005 | 11.56 | 11.61 | 11.11 | 11.17 | 210,119 | -0.39(-3.35%) |
Oct 04, 2005 | 11.82 | 12.00 | 11.56 | 11.56 | 647,999 | +0.14(+1.24%) |
Oct 03, 2005 | 11.66 | 11.68 | 11.07 | 11.41 | 536,098 | +0.01(+0.06%) |
Sep 30, 2005 | 10.80 | 12.17 | 10.78 | 11.41 | 976,044 | +0.68(+6.32%) |
Sep 29, 2005 | 10.81 | 10.81 | 10.54 | 10.73 | 131,644 | +0.00(+0.00%) |
Sep 28, 2005 | 10.77 | 10.85 | 10.66 | 10.73 | 233,544 | -0.04(-0.42%) |
Sep 27, 2005 | 10.81 | 10.81 | 10.46 | 10.77 | 264,716 | +0.02(+0.21%) |
Sep 26, 2005 | 10.65 | 10.92 | 10.44 | 10.75 | 351,175 | -0.04(-0.41%) |
Sep 23, 2005 | 10.80 | 10.88 | 9.916 | 10.80 | 590,822 | +0.44(+4.25%) |
Sep 22, 2005 | 10.36 | 10.40 | 10.07 | 10.36 | 282,649 | +0.07(+0.73%) |
Sep 21, 2005 | 9.804 | 10.29 | 9.699 | 10.28 | 404,394 | +0.28(+2.76%) |
Sep 20, 2005 | 10.06 | 10.42 | 9.655 | 10.01 | 324,495 | +0.04(+0.45%) |
Sep 19, 2005 | 9.394 | 10.25 | 9.394 | 9.960 | 510,481 | +0.50(+5.28%) |
Sep 16, 2005 | 9.588 | 9.692 | 9.371 | 9.461 | 284,009 | -0.18(-1.86%) |
Sep 15, 2005 | 10.26 | 10.72 | 9.543 | 9.640 | 790,167 | -0.47(-4.65%) |
Sep 14, 2005 | 9.394 | 10.25 | 9.394 | 10.11 | 850,791 | +0.68(+7.19%) |
Sep 13, 2005 | 9.088 | 9.535 | 8.574 | 9.431 | 659,560 | +0.60(+6.84%) |
Sep 12, 2005 | 8.536 | 9.185 | 8.440 | 8.827 | 1,573,987 | +0.57(+6.86%) |
Sep 09, 2005 | 8.201 | 8.387 | 8.052 | 8.261 | 476,138 | +0.17(+2.12%) |
Sep 08, 2005 | 8.648 | 8.648 | 8.015 | 8.089 | 56,580 | -0.48(-5.62%) |
Sep 07, 2005 | 8.313 | 8.648 | 8.313 | 8.571 | 36,282 | +0.31(+3.75%) |
Sep 06, 2005 | 8.335 | 8.611 | 8.208 | 8.261 | 24,390 | -0.12(-1.42%) |
Sep 02, 2005 | 8.536 | 8.536 | 8.320 | 8.380 | 5,345 | -0.05(-0.62%) |
Sep 01, 2005 | 8.686 | 8.872 | 8.380 | 8.432 | 39,932 | +0.09(+1.07%) |
Aug 31, 2005 | 8.395 | 8.760 | 8.343 | 8.343 | 87,828 | -0.22(-2.61%) |
Aug 30, 2005 | 8.447 | 8.908 | 8.372 | 8.566 | 52,985 | +0.01(+0.09%) |
Aug 29, 2005 | 8.648 | 8.842 | 8.074 | 8.559 | 104,581 | -0.16(-1.83%) |
Aug 26, 2005 | 8.462 | 8.932 | 8.387 | 8.718 | 381,698 | +0.27(+3.21%) |
Aug 25, 2005 | 8.164 | 8.462 | 7.754 | 8.447 | 163,937 | +0.40(+4.91%) |
Aug 24, 2005 | 7.903 | 8.164 | 7.791 | 8.052 | 149,668 | +0.19(+2.37%) |
Aug 23, 2005 | 7.701 | 7.903 | 7.701 | 7.865 | 40,563 | +0.26(+3.43%) |
Aug 22, 2005 | 7.530 | 7.605 | 7.493 | 7.605 | 7,106 | +0.10(+1.29%) |
Aug 19, 2005 | 7.381 | 7.530 | 7.381 | 7.508 | 11,558 | +0.10(+1.31%) |
Aug 18, 2005 | 7.828 | 7.828 | 7.321 | 7.411 | 73,682 | -0.42(-5.33%) |
Aug 17, 2005 | 7.918 | 7.947 | 7.828 | 7.828 | 41,915 | -0.07(-0.94%) |
Aug 16, 2005 | 7.977 | 8.097 | 7.895 | 7.903 | 10,797 | -0.03(-0.38%) |
Aug 15, 2005 | 8.015 | 8.328 | 7.888 | 7.933 | 86,525 | +0.07(+0.85%) |
Aug 12, 2005 | 8.089 | 8.126 | 7.836 | 7.865 | 121,022 | -0.30(-3.65%) |
Aug 11, 2005 | 7.828 | 8.201 | 7.828 | 8.164 | 22,920 | +0.30(+3.79%) |
Aug 10, 2005 | 8.015 | 8.201 | 7.865 | 7.865 | 143,538 | +0.18(+2.33%) |
Aug 09, 2005 | 7.977 | 7.977 | 7.649 | 7.687 | 106,849 | -0.10(-1.34%) |
Aug 08, 2005 | 7.567 | 7.903 | 7.567 | 7.791 | 43,892 | +0.23(+3.06%) |
Aug 05, 2005 | 7.531 | 8.000 | 7.530 | 7.560 | 27,439 | -0.01(-0.20%) |
Aug 04, 2005 | 7.619 | 7.619 | 7.575 | 7.575 | 1,818 | -0.04(-0.59%) |
Aug 03, 2005 | 7.493 | 7.828 | 7.455 | 7.619 | 42,078 | +0.01(+0.20%) |
Aug 02, 2005 | 8.067 | 8.201 | 7.321 | 7.605 | 115,076 | -0.32(-4.05%) |
Aug 01, 2005 | 8.462 | 8.462 | 7.828 | 7.925 | 29,429 | +0.14(+1.82%) |
Jul 29, 2005 | 8.313 | 8.395 | 7.783 | 7.783 | 150,286 | -0.63(-7.45%) |
Jul 28, 2005 | 8.015 | 8.536 | 8.015 | 8.410 | 241,308 | +0.40(+4.93%) |
Jul 27, 2005 | 7.977 | 8.067 | 7.851 | 8.015 | 27,704 | +0.19(+2.38%) |
Jul 26, 2005 | 7.970 | 7.977 | 7.828 | 7.828 | 218,073 | +0.00(+0.00%) |
Jul 25, 2005 | 7.970 | 7.970 | 7.821 | 7.828 | 13,363 | +0.22(+2.94%) |
Jul 22, 2005 | 7.545 | 7.605 | 7.306 | 7.605 | 302,827 | +0.11(+1.49%) |
Jul 21, 2005 | 7.679 | 7.769 | 7.463 | 7.493 | 56,760 | -0.19(-2.52%) |
Jul 20, 2005 | 7.791 | 7.977 | 7.679 | 7.687 | 174,034 | -0.10(-1.34%) |
Jul 19, 2005 | 7.836 | 7.851 | 7.754 | 7.791 | 125,255 | +0.02(+0.29%) |
Jul 18, 2005 | 7.679 | 7.828 | 7.679 | 7.769 | 145,818 | +0.09(+1.17%) |
Jul 15, 2005 | 7.455 | 7.679 | 7.455 | 7.679 | 45,518 | +0.17(+2.28%) |
Jul 14, 2005 | 7.239 | 7.746 | 7.239 | 7.508 | 286,228 | +0.28(+3.92%) |
Jul 13, 2005 | 6.822 | 7.455 | 6.822 | 7.224 | 284,017 | +0.40(+5.90%) |
Jul 12, 2005 | 7.269 | 7.269 | 6.523 | 6.822 | 344,547 | -0.35(-4.89%) |
Jul 11, 2005 | 8.387 | 8.387 | 7.142 | 7.172 | 252,788 | -0.34(-4.47%) |
Jul 08, 2005 | 7.828 | 7.940 | 7.493 | 7.508 | 219,794 | -0.02(-0.30%) |
Jul 07, 2005 | 8.924 | 9.446 | 7.381 | 7.530 | 990,345 | -0.62(-7.59%) |
Jul 06, 2005 | 8.015 | 8.298 | 8.015 | 8.149 | 459,400 | +0.16(+2.05%) |
Jul 05, 2005 | 8.097 | 8.097 | 7.962 | 7.985 | 112,401 | +0.04(+0.47%) |
Jul 01, 2005 | 8.052 | 8.089 | 7.843 | 7.947 | 285,296 | +0.12(+1.52%) |