Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 10.09 | 10.21 | 10.05 | 10.20 | 2,775,378 | +0.10(+1.01%) |
Jun 29, 2006 | 9.978 | 10.11 | 9.946 | 10.10 | 2,124,024 | +0.15(+1.46%) |
Jun 28, 2006 | 9.867 | 9.972 | 9.864 | 9.955 | 1,611,044 | +0.10(+1.00%) |
Jun 27, 2006 | 9.791 | 9.925 | 9.768 | 9.856 | 2,127,458 | +0.03(+0.36%) |
Jun 26, 2006 | 9.692 | 9.835 | 9.678 | 9.821 | 1,544,089 | +0.16(+1.63%) |
Jun 23, 2006 | 9.506 | 9.710 | 9.477 | 9.663 | 1,525,891 | +0.13(+1.31%) |
Jun 22, 2006 | 9.553 | 9.564 | 9.474 | 9.538 | 1,165,706 | -0.03(-0.33%) |
Jun 21, 2006 | 9.465 | 9.643 | 9.465 | 9.570 | 1,831,825 | +0.09(+0.92%) |
Jun 20, 2006 | 9.427 | 9.515 | 9.392 | 9.483 | 1,197,982 | +0.04(+0.40%) |
Jun 19, 2006 | 9.582 | 9.582 | 9.392 | 9.445 | 932,908 | -0.14(-1.43%) |
Jun 16, 2006 | 9.596 | 9.646 | 9.500 | 9.582 | 1,166,050 | +0.01(+0.06%) |
Jun 15, 2006 | 9.459 | 9.602 | 9.419 | 9.576 | 1,246,739 | +0.17(+1.80%) |
Jun 14, 2006 | 9.512 | 9.512 | 9.366 | 9.407 | 1,807,790 | -0.09(-0.92%) |
Jun 13, 2006 | 9.567 | 9.645 | 9.483 | 9.494 | 2,224,972 | -0.13(-1.30%) |
Jun 12, 2006 | 9.436 | 9.640 | 9.392 | 9.620 | 2,538,803 | +0.19(+1.98%) |
Jun 09, 2006 | 9.250 | 9.465 | 9.218 | 9.433 | 1,783,068 | +0.16(+1.76%) |
Jun 08, 2006 | 9.206 | 9.293 | 9.151 | 9.270 | 1,370,692 | +0.06(+0.70%) |
Jun 07, 2006 | 9.203 | 9.250 | 9.145 | 9.206 | 1,098,065 | +0.00(+0.03%) |
Jun 06, 2006 | 9.189 | 9.235 | 9.060 | 9.203 | 1,128,280 | +0.00(+0.00%) |
Jun 05, 2006 | 9.238 | 9.305 | 9.177 | 9.203 | 978,232 | -0.08(-0.82%) |
Jun 02, 2006 | 9.101 | 9.305 | 9.101 | 9.279 | 1,009,478 | +0.16(+1.76%) |
Jun 01, 2006 | 9.060 | 9.142 | 9.002 | 9.119 | 1,763,839 | +0.05(+0.58%) |
May 31, 2006 | 8.935 | 9.116 | 8.935 | 9.066 | 1,323,309 | +0.17(+1.90%) |
May 30, 2006 | 8.993 | 9.058 | 8.880 | 8.897 | 518,473 | -0.09(-0.97%) |
May 26, 2006 | 8.991 | 9.008 | 8.924 | 8.985 | 891,705 | +0.01(+0.16%) |
May 25, 2006 | 8.868 | 8.993 | 8.860 | 8.970 | 1,353,868 | +0.15(+1.65%) |
May 24, 2006 | 8.726 | 8.848 | 8.641 | 8.825 | 1,482,628 | +0.12(+1.34%) |
May 23, 2006 | 8.880 | 8.956 | 8.708 | 8.708 | 1,154,376 | -0.15(-1.71%) |
May 22, 2006 | 8.766 | 8.894 | 8.720 | 8.860 | 2,035,094 | +0.06(+0.63%) |
May 19, 2006 | 8.827 | 8.862 | 8.737 | 8.804 | 1,878,178 | -0.01(-0.17%) |
May 18, 2006 | 8.830 | 8.926 | 8.816 | 8.819 | 1,047,934 | -0.01(-0.16%) |
May 17, 2006 | 8.979 | 9.072 | 8.830 | 8.833 | 2,132,951 | -0.15(-1.62%) |
May 16, 2006 | 9.028 | 9.087 | 8.938 | 8.979 | 992,996 | -0.08(-0.84%) |
May 15, 2006 | 9.037 | 9.145 | 8.985 | 9.055 | 1,910,454 | -0.04(-0.42%) |
May 12, 2006 | 9.060 | 9.107 | 8.979 | 9.092 | 1,363,482 | +0.03(+0.29%) |
May 11, 2006 | 9.125 | 9.130 | 9.011 | 9.066 | 931,192 | -0.08(-0.92%) |
May 10, 2006 | 9.049 | 9.159 | 9.043 | 9.151 | 1,148,882 | +0.08(+0.93%) |
May 09, 2006 | 9.063 | 9.092 | 9.008 | 9.066 | 1,340,820 | -0.03(-0.38%) |
May 08, 2006 | 9.110 | 9.142 | 9.040 | 9.101 | 1,169,483 | -0.04(-0.41%) |
May 05, 2006 | 8.982 | 9.192 | 8.982 | 9.139 | 1,374,469 | +0.20(+2.28%) |
May 04, 2006 | 8.854 | 8.996 | 8.819 | 8.935 | 1,932,773 | +0.05(+0.59%) |
May 03, 2006 | 8.912 | 8.993 | 8.833 | 8.883 | 2,060,159 | +0.19(+2.21%) |
May 02, 2006 | 8.653 | 8.702 | 8.627 | 8.691 | 1,298,243 | +0.04(+0.44%) |
May 01, 2006 | 8.737 | 8.825 | 8.618 | 8.653 | 1,107,679 | -0.13(-1.49%) |
Apr 28, 2006 | 8.688 | 8.825 | 8.641 | 8.784 | 1,250,173 | +0.08(+0.87%) |
Apr 27, 2006 | 8.606 | 8.708 | 8.583 | 8.708 | 1,326,742 | +0.08(+0.91%) |
Apr 26, 2006 | 8.621 | 8.661 | 8.594 | 8.629 | 860,803 | +0.03(+0.30%) |
Apr 25, 2006 | 8.592 | 8.606 | 8.519 | 8.603 | 917,114 | +0.03(+0.41%) |
Apr 24, 2006 | 8.516 | 8.571 | 8.461 | 8.568 | 1,011,538 | +0.05(+0.62%) |
Apr 21, 2006 | 8.510 | 8.519 | 8.481 | 8.516 | 1,144,075 | +0.05(+0.55%) |
Apr 20, 2006 | 8.367 | 8.484 | 8.367 | 8.469 | 795,564 | +0.08(+1.01%) |
Apr 19, 2006 | 8.423 | 8.472 | 8.344 | 8.385 | 903,723 | -0.05(-0.55%) |
Apr 18, 2006 | 8.388 | 8.484 | 8.373 | 8.431 | 809,642 | +0.06(+0.73%) |
Apr 17, 2006 | 8.257 | 8.376 | 8.257 | 8.370 | 797,281 | +0.08(+1.02%) |
Apr 13, 2006 | 8.350 | 8.388 | 8.283 | 8.286 | 498,901 | -0.06(-0.77%) |
Apr 12, 2006 | 8.294 | 8.359 | 8.292 | 8.350 | 466,282 | +0.06(+0.70%) |
Apr 11, 2006 | 8.341 | 8.370 | 8.260 | 8.292 | 628,692 | -0.05(-0.59%) |
Apr 10, 2006 | 8.268 | 8.379 | 8.242 | 8.341 | 745,777 | +0.07(+0.81%) |
Apr 07, 2006 | 8.388 | 8.394 | 8.239 | 8.274 | 503,022 | -0.09(-1.11%) |
Apr 06, 2006 | 8.446 | 8.487 | 8.327 | 8.367 | 1,888,822 | -0.21(-2.44%) |
Apr 05, 2006 | 8.621 | 8.624 | 8.574 | 8.577 | 797,281 | -0.06(-0.64%) |
Apr 04, 2006 | 8.560 | 8.661 | 8.533 | 8.632 | 1,068,879 | +0.06(+0.65%) |
Apr 03, 2006 | 8.420 | 8.592 | 8.417 | 8.577 | 1,887,792 | +0.13(+1.55%) |
Mar 31, 2006 | 8.548 | 8.554 | 8.367 | 8.446 | 1,244,679 | -0.06(-0.68%) |
Mar 30, 2006 | 8.580 | 8.586 | 8.452 | 8.504 | 1,078,493 | -0.08(-0.88%) |
Mar 29, 2006 | 8.493 | 8.621 | 8.449 | 8.580 | 848,442 | +0.10(+1.24%) |
Mar 28, 2006 | 8.519 | 8.519 | 8.437 | 8.475 | 2,086,941 | -0.03(-0.34%) |
Mar 27, 2006 | 8.557 | 8.562 | 8.446 | 8.504 | 693,243 | -0.06(-0.68%) |
Mar 24, 2006 | 8.533 | 8.577 | 8.504 | 8.562 | 522,250 | +0.03(+0.34%) |
Mar 23, 2006 | 8.513 | 8.545 | 8.426 | 8.533 | 1,016,345 | +0.00(+0.03%) |
Mar 22, 2006 | 8.446 | 8.536 | 8.402 | 8.530 | 640,709 | +0.08(+0.93%) |
Mar 21, 2006 | 8.414 | 8.466 | 8.376 | 8.452 | 750,584 | +0.02(+0.24%) |
Mar 20, 2006 | 8.516 | 8.542 | 8.417 | 8.431 | 567,573 | -0.09(-1.03%) |
Mar 17, 2006 | 8.472 | 8.519 | 8.402 | 8.519 | 1,159,183 | +0.05(+0.55%) |
Mar 16, 2006 | 8.431 | 8.487 | 8.431 | 8.472 | 665,431 | +0.07(+0.80%) |
Mar 15, 2006 | 8.327 | 8.408 | 8.324 | 8.405 | 609,807 | +0.08(+0.98%) |
Mar 14, 2006 | 8.286 | 8.341 | 8.268 | 8.324 | 928,101 | +0.03(+0.35%) |
Mar 13, 2006 | 8.300 | 8.303 | 8.213 | 8.294 | 1,035,230 | +0.14(+1.71%) |
Mar 10, 2006 | 8.102 | 8.155 | 8.062 | 8.155 | 474,866 | +0.06(+0.68%) |
Mar 09, 2006 | 8.062 | 8.126 | 8.038 | 8.099 | 912,650 | +0.03(+0.36%) |
Mar 08, 2006 | 7.968 | 8.079 | 7.919 | 8.070 | 614,957 | +0.06(+0.73%) |
Mar 07, 2006 | 8.012 | 8.067 | 7.945 | 8.012 | 759,168 | -0.03(-0.33%) |
Mar 06, 2006 | 8.140 | 8.140 | 8.012 | 8.038 | 614,270 | -0.12(-1.50%) |
Mar 03, 2006 | 8.268 | 8.297 | 8.143 | 8.161 | 1,122,443 | -0.11(-1.30%) |
Mar 02, 2006 | 8.292 | 8.292 | 8.187 | 8.268 | 683,629 | -0.05(-0.56%) |
Mar 01, 2006 | 8.411 | 8.411 | 8.286 | 8.315 | 1,113,172 | -0.06(-0.70%) |
Feb 28, 2006 | 8.443 | 8.417 | 8.332 | 8.373 | 1,423,570 | -0.07(-0.83%) |
Feb 27, 2006 | 8.169 | 8.443 | 8.152 | 8.443 | 1,271,461 | +0.29(+3.61%) |
Feb 24, 2006 | 8.149 | 8.228 | 8.067 | 8.149 | 646,890 | +0.04(+0.54%) |
Feb 23, 2006 | 8.146 | 8.160 | 8.096 | 8.105 | 735,133 | -0.05(-0.61%) |
Feb 22, 2006 | 8.096 | 8.155 | 8.070 | 8.155 | 518,130 | +0.09(+1.08%) |
Feb 21, 2006 | 8.050 | 8.096 | 7.995 | 8.067 | 1,068,192 | +0.02(+0.22%) |
Feb 17, 2006 | 7.904 | 8.067 | 7.884 | 8.050 | 1,205,193 | +0.16(+1.99%) |
Feb 16, 2006 | 7.794 | 7.904 | 7.794 | 7.893 | 1,178,411 | +0.13(+1.69%) |
Feb 15, 2006 | 7.820 | 7.869 | 7.750 | 7.762 | 487,227 | -0.06(-0.74%) |
Feb 14, 2006 | 7.811 | 7.834 | 7.743 | 7.820 | 537,701 | +0.00(+0.04%) |
Feb 13, 2006 | 7.712 | 7.834 | 7.712 | 7.817 | 799,685 | +0.09(+1.21%) |
Feb 10, 2006 | 7.674 | 7.756 | 7.671 | 7.724 | 623,884 | +0.03(+0.38%) |
Feb 09, 2006 | 7.750 | 7.770 | 7.674 | 7.695 | 623,198 | -0.02(-0.30%) |
Feb 08, 2006 | 7.744 | 7.753 | 7.697 | 7.718 | 905,096 | -0.02(-0.30%) |
Feb 07, 2006 | 7.805 | 7.817 | 7.732 | 7.741 | 1,091,197 | -0.09(-1.19%) |
Feb 06, 2006 | 7.799 | 7.875 | 7.747 | 7.834 | 820,630 | +0.07(+0.94%) |
Feb 03, 2006 | 7.796 | 7.808 | 7.744 | 7.762 | 375,979 | -0.05(-0.63%) |
Feb 02, 2006 | 7.913 | 7.951 | 7.767 | 7.811 | 549,375 | -0.14(-1.72%) |
Feb 01, 2006 | 7.916 | 7.951 | 7.887 | 7.948 | 870,760 | +0.04(+0.52%) |
Jan 31, 2006 | 7.922 | 7.962 | 7.866 | 7.907 | 918,487 | +0.02(+0.22%) |
Jan 30, 2006 | 7.849 | 7.954 | 7.808 | 7.890 | 949,733 | +0.07(+0.89%) |
Jan 27, 2006 | 7.872 | 7.919 | 7.799 | 7.820 | 479,673 | -0.01(-0.19%) |
Jan 26, 2006 | 7.858 | 7.904 | 7.805 | 7.834 | 548,002 | -0.01(-0.07%) |
Jan 25, 2006 | 7.954 | 7.985 | 7.779 | 7.840 | 934,282 | -0.07(-0.85%) |
Jan 24, 2006 | 7.863 | 7.922 | 7.855 | 7.907 | 551,436 | -0.00(-0.04%) |
Jan 23, 2006 | 7.858 | 7.910 | 7.849 | 7.910 | 476,583 | +0.05(+0.67%) |
Jan 20, 2006 | 7.922 | 7.997 | 7.858 | 7.858 | 647,233 | -0.11(-1.39%) |
Jan 19, 2006 | 7.869 | 7.977 | 7.863 | 7.968 | 1,139,954 | +0.10(+1.33%) |
Jan 18, 2006 | 7.834 | 7.890 | 7.831 | 7.863 | 528,774 | -0.01(-0.07%) |
Jan 17, 2006 | 7.762 | 7.887 | 7.750 | 7.869 | 460,789 | +0.03(+0.41%) |
Jan 13, 2006 | 7.814 | 7.884 | 7.802 | 7.837 | 609,807 | +0.03(+0.45%) |
Jan 12, 2006 | 7.855 | 7.884 | 7.796 | 7.802 | 687,406 | -0.08(-1.07%) |
Jan 11, 2006 | 7.922 | 7.945 | 7.843 | 7.887 | 494,781 | -0.03(-0.44%) |
Jan 10, 2006 | 7.922 | 7.948 | 7.893 | 7.922 | 595,729 | +0.00(+0.00%) |
Jan 09, 2006 | 7.896 | 7.936 | 7.875 | 7.922 | 651,353 | +0.03(+0.33%) |
Jan 06, 2006 | 7.796 | 7.901 | 7.747 | 7.896 | 2,193,383 | +0.03(+0.41%) |
Jan 05, 2006 | 7.989 | 8.012 | 7.849 | 7.863 | 1,474,730 | -0.12(-1.50%) |
Jan 04, 2006 | 7.989 | 7.989 | 7.913 | 7.983 | 734,103 | -0.00(-0.04%) |
Jan 03, 2006 | 7.849 | 8.006 | 7.770 | 7.986 | 1,563,317 | +0.18(+2.35%) |
Dec 30, 2005 | 7.834 | 7.840 | 7.767 | 7.802 | 598,819 | -0.03(-0.41%) |
Dec 29, 2005 | 7.826 | 7.890 | 7.820 | 7.834 | 605,343 | +0.02(+0.22%) |
Dec 28, 2005 | 7.881 | 7.907 | 7.805 | 7.817 | 667,835 | -0.07(-0.85%) |
Dec 27, 2005 | 7.919 | 7.925 | 7.814 | 7.884 | 692,556 | -0.01(-0.15%) |
Dec 23, 2005 | 7.965 | 7.980 | 7.846 | 7.896 | 476,240 | -0.01(-0.15%) |
Dec 22, 2005 | 7.922 | 7.933 | 7.843 | 7.907 | 551,779 | +0.01(+0.07%) |
Dec 21, 2005 | 7.977 | 8.027 | 7.881 | 7.901 | 870,417 | -0.05(-0.62%) |
Dec 20, 2005 | 7.968 | 8.006 | 7.930 | 7.951 | 571,007 | +0.00(+0.00%) |
Dec 19, 2005 | 8.099 | 8.099 | 7.928 | 7.951 | 610,493 | -0.15(-1.83%) |
Dec 16, 2005 | 7.913 | 8.099 | 7.893 | 8.099 | 1,918,351 | +0.20(+2.47%) |
Dec 15, 2005 | 7.849 | 7.919 | 7.767 | 7.904 | 629,035 | +0.06(+0.78%) |
Dec 14, 2005 | 7.834 | 7.881 | 7.826 | 7.843 | 1,237,812 | +0.04(+0.52%) |
Dec 13, 2005 | 7.796 | 7.863 | 7.773 | 7.802 | 565,857 | +0.02(+0.26%) |
Dec 12, 2005 | 7.863 | 7.922 | 7.762 | 7.782 | 732,043 | -0.06(-0.71%) |
Dec 09, 2005 | 7.782 | 7.849 | 7.741 | 7.837 | 449,114 | +0.06(+0.71%) |
Dec 08, 2005 | 7.753 | 7.820 | 7.689 | 7.782 | 496,498 | +0.05(+0.60%) |
Dec 07, 2005 | 7.727 | 7.826 | 7.692 | 7.735 | 463,879 | -0.01(-0.15%) |
Dec 06, 2005 | 7.814 | 7.820 | 7.727 | 7.747 | 767,752 | -0.01(-0.11%) |
Dec 05, 2005 | 7.805 | 7.814 | 7.706 | 7.756 | 590,922 | -0.07(-0.89%) |
Dec 02, 2005 | 7.852 | 7.858 | 7.753 | 7.826 | 695,990 | -0.03(-0.33%) |
Dec 01, 2005 | 7.805 | 7.863 | 7.779 | 7.852 | 503,365 | +0.06(+0.75%) |
Nov 30, 2005 | 7.896 | 7.922 | 7.732 | 7.794 | 774,276 | -0.09(-1.11%) |
Nov 29, 2005 | 7.840 | 7.922 | 7.829 | 7.881 | 550,405 | +0.09(+1.20%) |
Nov 28, 2005 | 7.863 | 7.875 | 7.776 | 7.788 | 727,236 | -0.09(-1.18%) |
Nov 25, 2005 | 7.858 | 7.916 | 7.829 | 7.881 | 261,983 | +0.04(+0.52%) |
Nov 23, 2005 | 7.834 | 7.849 | 7.776 | 7.840 | 839,515 | +0.03(+0.45%) |
Nov 22, 2005 | 7.855 | 7.855 | 7.747 | 7.805 | 997,460 | -0.02(-0.22%) |
Nov 21, 2005 | 7.858 | 7.863 | 7.794 | 7.823 | 635,215 | -0.01(-0.07%) |
Nov 18, 2005 | 7.834 | 7.849 | 7.762 | 7.829 | 707,321 | +0.04(+0.49%) |
Nov 17, 2005 | 7.756 | 7.796 | 7.738 | 7.791 | 698,394 | +0.15(+1.90%) |
Nov 16, 2005 | 7.578 | 7.645 | 7.569 | 7.645 | 442,934 | +0.07(+0.88%) |
Nov 15, 2005 | 7.630 | 7.677 | 7.575 | 7.578 | 1,052,054 | -0.05(-0.69%) |
Nov 14, 2005 | 7.581 | 7.630 | 7.563 | 7.630 | 849,472 | +0.05(+0.65%) |
Nov 11, 2005 | 7.566 | 7.610 | 7.540 | 7.581 | 913,680 | -0.00(-0.04%) |
Nov 10, 2005 | 7.645 | 7.654 | 7.450 | 7.584 | 1,189,742 | -0.05(-0.65%) |
Nov 09, 2005 | 7.593 | 7.648 | 7.537 | 7.633 | 780,800 | +0.08(+1.04%) |
Nov 08, 2005 | 7.543 | 7.572 | 7.499 | 7.555 | 1,007,418 | -0.04(-0.57%) |
Nov 07, 2005 | 7.616 | 7.630 | 7.485 | 7.598 | 1,082,270 | +0.06(+0.73%) |
Nov 04, 2005 | 7.558 | 7.660 | 7.491 | 7.543 | 1,384,427 | +0.13(+1.77%) |
Nov 03, 2005 | 7.470 | 7.470 | 7.412 | 7.412 | 576,157 | -0.01(-0.12%) |
Nov 02, 2005 | 7.406 | 7.459 | 7.325 | 7.421 | 666,461 | +0.02(+0.24%) |
Nov 01, 2005 | 7.505 | 7.505 | 7.342 | 7.403 | 889,645 | -0.10(-1.32%) |
Oct 31, 2005 | 7.432 | 7.529 | 7.406 | 7.502 | 781,830 | +0.14(+1.94%) |
Oct 28, 2005 | 7.348 | 7.441 | 7.301 | 7.360 | 2,232,526 | +0.06(+0.84%) |
Oct 27, 2005 | 7.397 | 7.421 | 7.293 | 7.298 | 840,888 | -0.12(-1.57%) |
Oct 26, 2005 | 7.456 | 7.497 | 7.383 | 7.415 | 609,120 | -0.07(-0.97%) |
Oct 25, 2005 | 7.456 | 7.517 | 7.406 | 7.488 | 1,898,780 | +0.06(+0.86%) |
Oct 24, 2005 | 7.202 | 7.424 | 7.141 | 7.424 | 1,368,289 | +0.20(+2.78%) |
Oct 21, 2005 | 7.185 | 7.266 | 7.135 | 7.223 | 715,562 | +0.04(+0.53%) |
Oct 20, 2005 | 7.266 | 7.281 | 7.109 | 7.185 | 921,578 | -0.11(-1.52%) |
Oct 19, 2005 | 7.281 | 7.307 | 7.223 | 7.296 | 1,087,420 | -0.01(-0.08%) |
Oct 18, 2005 | 7.543 | 7.566 | 7.298 | 7.301 | 1,198,669 | -0.24(-3.20%) |
Oct 17, 2005 | 7.473 | 7.549 | 7.395 | 7.543 | 912,307 | +0.07(+0.94%) |
Oct 14, 2005 | 7.485 | 7.499 | 7.374 | 7.473 | 949,046 | +0.04(+0.55%) |
Oct 13, 2005 | 7.529 | 7.572 | 7.281 | 7.432 | 1,371,722 | -0.16(-2.11%) |
Oct 12, 2005 | 7.660 | 7.753 | 7.549 | 7.593 | 769,812 | -0.13(-1.62%) |
Oct 11, 2005 | 7.791 | 7.852 | 7.680 | 7.718 | 1,017,718 | -0.07(-0.86%) |
Oct 10, 2005 | 7.843 | 7.849 | 7.767 | 7.785 | 1,953,374 | -0.05(-0.60%) |
Oct 07, 2005 | 7.732 | 7.840 | 7.706 | 7.831 | 701,827 | +0.13(+1.63%) |
Oct 06, 2005 | 7.820 | 7.829 | 7.578 | 7.706 | 1,347,687 | -0.11(-1.45%) |
Oct 05, 2005 | 8.161 | 8.161 | 7.820 | 7.820 | 2,102,392 | -0.39(-4.75%) |
Oct 04, 2005 | 8.315 | 8.329 | 8.210 | 8.210 | 687,063 | -0.08(-0.91%) |
Oct 03, 2005 | 8.169 | 8.286 | 8.161 | 8.286 | 1,185,965 | +0.10(+1.25%) |
Sep 30, 2005 | 8.257 | 8.257 | 8.172 | 8.184 | 697,707 | -0.07(-0.88%) |
Sep 29, 2005 | 8.198 | 8.268 | 8.143 | 8.257 | 570,320 | +0.08(+0.96%) |
Sep 28, 2005 | 8.178 | 8.257 | 8.131 | 8.178 | 874,194 | -0.05(-0.57%) |
Sep 27, 2005 | 8.260 | 8.260 | 8.158 | 8.225 | 806,209 | -0.00(-0.04%) |
Sep 26, 2005 | 8.216 | 8.254 | 8.166 | 8.228 | 817,539 | +0.01(+0.18%) |
Sep 23, 2005 | 8.213 | 8.262 | 8.169 | 8.213 | 696,677 | +0.01(+0.07%) |
Sep 22, 2005 | 8.289 | 8.306 | 8.193 | 8.207 | 720,712 | -0.13(-1.50%) |
Sep 21, 2005 | 8.408 | 8.440 | 8.201 | 8.332 | 888,272 | -0.11(-1.31%) |
Sep 20, 2005 | 8.443 | 8.504 | 8.426 | 8.443 | 885,525 | +0.03(+0.35%) |
Sep 19, 2005 | 8.461 | 8.475 | 8.411 | 8.414 | 617,704 | -0.08(-0.89%) |
Sep 16, 2005 | 8.428 | 8.490 | 8.384 | 8.490 | 1,161,243 | +0.06(+0.73%) |
Sep 15, 2005 | 8.388 | 8.428 | 8.359 | 8.428 | 1,075,746 | +0.03(+0.35%) |
Sep 14, 2005 | 8.533 | 8.533 | 8.373 | 8.399 | 1,724,696 | -0.13(-1.54%) |
Sep 13, 2005 | 8.519 | 8.589 | 8.498 | 8.530 | 350,227 | -0.03(-0.37%) |
Sep 12, 2005 | 8.583 | 8.609 | 8.504 | 8.562 | 719,339 | -0.04(-0.47%) |
Sep 09, 2005 | 8.513 | 8.606 | 8.490 | 8.603 | 489,631 | +0.12(+1.37%) |
Sep 08, 2005 | 8.461 | 8.516 | 8.461 | 8.487 | 403,791 | -0.02(-0.21%) |
Sep 07, 2005 | 8.554 | 8.594 | 8.446 | 8.504 | 580,278 | -0.03(-0.38%) |
Sep 06, 2005 | 8.525 | 8.609 | 8.510 | 8.536 | 617,017 | +0.02(+0.21%) |
Sep 02, 2005 | 8.513 | 8.568 | 8.504 | 8.519 | 307,307 | -0.01(-0.17%) |
Sep 01, 2005 | 8.443 | 8.557 | 8.420 | 8.533 | 413,405 | +0.08(+0.93%) |
Aug 31, 2005 | 8.312 | 8.461 | 8.312 | 8.455 | 592,982 | +0.11(+1.33%) |
Aug 30, 2005 | 8.315 | 8.361 | 8.277 | 8.344 | 429,886 | -0.01(-0.07%) |
Aug 29, 2005 | 8.274 | 8.350 | 8.262 | 8.350 | 420,959 | +0.05(+0.63%) |
Aug 26, 2005 | 8.341 | 8.353 | 8.268 | 8.297 | 627,318 | -0.08(-0.97%) |
Aug 25, 2005 | 8.321 | 8.382 | 8.292 | 8.379 | 469,716 | +0.04(+0.52%) |
Aug 24, 2005 | 8.306 | 8.408 | 8.300 | 8.335 | 777,366 | +0.02(+0.21%) |
Aug 23, 2005 | 8.370 | 8.388 | 8.303 | 8.318 | 692,900 | -0.02(-0.24%) |
Aug 22, 2005 | 8.248 | 8.356 | 8.079 | 8.338 | 542,508 | +0.09(+1.09%) |
Aug 19, 2005 | 8.219 | 8.286 | 8.178 | 8.248 | 400,357 | +0.03(+0.43%) |
Aug 18, 2005 | 8.184 | 8.228 | 8.108 | 8.213 | 723,802 | +0.02(+0.28%) |
Aug 17, 2005 | 8.216 | 8.242 | 8.163 | 8.190 | 506,455 | -0.03(-0.32%) |
Aug 16, 2005 | 8.338 | 8.356 | 8.213 | 8.216 | 565,513 | -0.14(-1.67%) |
Aug 15, 2005 | 8.359 | 8.382 | 8.294 | 8.356 | 620,794 | +0.00(+0.03%) |
Aug 12, 2005 | 8.353 | 8.364 | 8.245 | 8.353 | 808,612 | -0.04(-0.45%) |
Aug 11, 2005 | 8.344 | 8.417 | 8.335 | 8.391 | 662,341 | +0.03(+0.31%) |
Aug 10, 2005 | 8.373 | 8.437 | 8.283 | 8.364 | 1,314,725 | +0.05(+0.60%) |
Aug 09, 2005 | 8.294 | 8.327 | 8.193 | 8.315 | 1,947,537 | -0.01(-0.11%) |
Aug 08, 2005 | 8.554 | 8.568 | 8.306 | 8.324 | 1,400,908 | -0.24(-2.79%) |
Aug 05, 2005 | 8.638 | 8.638 | 8.504 | 8.562 | 772,903 | -0.08(-0.88%) |
Aug 04, 2005 | 8.694 | 8.720 | 8.594 | 8.638 | 1,023,212 | -0.11(-1.30%) |
Aug 03, 2005 | 8.752 | 8.825 | 8.644 | 8.752 | 1,248,456 | -0.03(-0.33%) |
Aug 02, 2005 | 8.743 | 8.825 | 8.743 | 8.781 | 1,322,622 | +0.02(+0.27%) |
Aug 01, 2005 | 8.883 | 8.897 | 8.717 | 8.758 | 916,427 | -0.09(-1.02%) |
Jul 29, 2005 | 8.731 | 8.912 | 8.691 | 8.848 | 1,256,697 | +0.13(+1.50%) |
Jul 28, 2005 | 8.708 | 8.749 | 8.644 | 8.717 | 608,777 | +0.02(+0.27%) |
Jul 27, 2005 | 8.699 | 8.720 | 8.624 | 8.694 | 781,143 | +0.02(+0.27%) |
Jul 26, 2005 | 8.656 | 8.708 | 8.594 | 8.670 | 960,377 | +0.09(+1.02%) |
Jul 25, 2005 | 8.557 | 8.609 | 8.525 | 8.583 | 571,694 | +0.02(+0.24%) |
Jul 22, 2005 | 8.484 | 8.583 | 8.484 | 8.562 | 605,686 | +0.07(+0.82%) |
Jul 21, 2005 | 8.714 | 8.734 | 8.493 | 8.493 | 2,103,766 | -0.19(-2.21%) |
Jul 20, 2005 | 8.562 | 8.726 | 8.539 | 8.685 | 992,653 | +0.08(+0.98%) |
Jul 19, 2005 | 8.498 | 8.600 | 8.431 | 8.600 | 993,340 | +0.13(+1.58%) |
Jul 18, 2005 | 8.475 | 8.519 | 8.434 | 8.466 | 525,684 | -0.02(-0.24%) |
Jul 15, 2005 | 8.495 | 8.551 | 8.469 | 8.487 | 555,899 | -0.02(-0.27%) |
Jul 14, 2005 | 8.644 | 8.667 | 8.431 | 8.510 | 715,562 | -0.11(-1.32%) |
Jul 13, 2005 | 8.592 | 8.650 | 8.562 | 8.624 | 873,164 | +0.06(+0.71%) |
Jul 12, 2005 | 8.609 | 8.650 | 8.545 | 8.562 | 889,302 | -0.07(-0.81%) |
Jul 11, 2005 | 8.568 | 8.632 | 8.545 | 8.632 | 528,430 | +0.08(+0.92%) |
Jul 08, 2005 | 8.519 | 8.557 | 8.466 | 8.554 | 385,249 | +0.09(+1.10%) |
Jul 07, 2005 | 8.300 | 8.469 | 8.228 | 8.461 | 680,882 | +0.03(+0.35%) |
Jul 06, 2005 | 8.548 | 8.548 | 8.423 | 8.431 | 1,476,447 | -0.21(-2.43%) |
Jul 05, 2005 | 8.577 | 8.641 | 8.504 | 8.641 | 968,618 | +0.06(+0.75%) |