Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.660 | 8.863 | 8.647 | 8.833 | 4,996,344 | +0.16(+1.88%) |
Jun 29, 2006 | 8.690 | 8.750 | 8.513 | 8.670 | 6,175,500 | +0.02(+0.23%) |
Jun 28, 2006 | 8.627 | 8.680 | 8.470 | 8.650 | 1,609,023 | +0.01(+0.08%) |
Jun 27, 2006 | 8.820 | 8.853 | 8.627 | 8.643 | 1,845,594 | -0.12(-1.41%) |
Jun 26, 2006 | 8.633 | 8.843 | 8.633 | 8.767 | 2,189,700 | +0.13(+1.54%) |
Jun 23, 2006 | 8.667 | 8.707 | 8.577 | 8.633 | 1,615,020 | -0.06(-0.65%) |
Jun 22, 2006 | 8.670 | 8.720 | 8.567 | 8.690 | 1,347,993 | +0.04(+0.46%) |
Jun 21, 2006 | 8.490 | 8.707 | 8.453 | 8.650 | 1,651,890 | +0.15(+1.72%) |
Jun 20, 2006 | 8.557 | 8.600 | 8.477 | 8.503 | 1,505,862 | -0.05(-0.58%) |
Jun 19, 2006 | 8.647 | 8.707 | 8.500 | 8.553 | 2,017,158 | -0.12(-1.38%) |
Jun 16, 2006 | 8.640 | 8.773 | 8.633 | 8.673 | 3,266,133 | +0.05(+0.54%) |
Jun 15, 2006 | 8.587 | 8.707 | 8.550 | 8.627 | 3,542,469 | +0.06(+0.74%) |
Jun 14, 2006 | 8.450 | 8.577 | 8.383 | 8.563 | 4,347,540 | +0.11(+1.34%) |
Jun 13, 2006 | 8.507 | 8.540 | 8.373 | 8.450 | 2,977,671 | -0.09(-1.02%) |
Jun 12, 2006 | 8.470 | 8.597 | 8.448 | 8.537 | 3,556,626 | +0.08(+0.99%) |
Jun 09, 2006 | 8.497 | 8.530 | 8.340 | 8.453 | 5,499,873 | -0.03(-0.39%) |
Jun 08, 2006 | 8.203 | 8.513 | 8.177 | 8.487 | 6,311,631 | +0.31(+3.75%) |
Jun 07, 2006 | 8.190 | 8.250 | 8.100 | 8.180 | 7,382,442 | +0.03(+0.37%) |
Jun 06, 2006 | 8.260 | 8.300 | 7.967 | 8.150 | 10,488,873 | -0.37(-4.31%) |
Jun 05, 2006 | 8.610 | 8.693 | 8.493 | 8.517 | 2,517,771 | -0.13(-1.54%) |
Jun 02, 2006 | 8.657 | 8.817 | 8.560 | 8.650 | 3,006,375 | -0.09(-1.03%) |
Jun 01, 2006 | 8.833 | 8.853 | 8.663 | 8.740 | 3,354,156 | -0.07(-0.79%) |
May 31, 2006 | 8.667 | 8.810 | 8.657 | 8.810 | 4,532,511 | +0.15(+1.77%) |
May 30, 2006 | 8.720 | 8.720 | 8.583 | 8.657 | 2,861,427 | -0.08(-0.88%) |
May 26, 2006 | 8.587 | 8.737 | 8.567 | 8.733 | 2,966,850 | +0.12(+1.43%) |
May 25, 2006 | 8.583 | 8.703 | 8.510 | 8.610 | 3,456,651 | +0.14(+1.65%) |
May 24, 2006 | 8.797 | 9.083 | 8.257 | 8.470 | 8,819,877 | -0.33(-3.71%) |
May 23, 2006 | 8.800 | 8.917 | 8.687 | 8.797 | 2,699,898 | +0.02(+0.23%) |
May 22, 2006 | 8.710 | 8.837 | 8.557 | 8.777 | 3,190,611 | -0.04(-0.45%) |
May 19, 2006 | 8.803 | 8.867 | 8.667 | 8.817 | 1,442,649 | +0.05(+0.57%) |
May 18, 2006 | 8.827 | 8.863 | 8.720 | 8.767 | 2,673,660 | -0.02(-0.19%) |
May 17, 2006 | 8.810 | 8.857 | 8.660 | 8.783 | 2,150,991 | -0.06(-0.64%) |
May 16, 2006 | 8.937 | 8.980 | 8.760 | 8.840 | 1,947,978 | -0.11(-1.27%) |
May 15, 2006 | 8.867 | 8.960 | 8.757 | 8.953 | 2,890,314 | +0.02(+0.19%) |
May 12, 2006 | 9.033 | 9.057 | 8.910 | 8.937 | 1,762,533 | -0.10(-1.14%) |
May 11, 2006 | 9.120 | 9.197 | 9.030 | 9.040 | 1,838,346 | -0.12(-1.27%) |
May 10, 2006 | 9.123 | 9.227 | 9.013 | 9.157 | 2,516,055 | +0.01(+0.15%) |
May 09, 2006 | 9.143 | 9.297 | 9.087 | 9.143 | 3,100,215 | -0.03(-0.29%) |
May 08, 2006 | 8.870 | 9.270 | 8.840 | 9.170 | 3,857,595 | +0.32(+3.62%) |
May 05, 2006 | 8.927 | 8.983 | 8.770 | 8.850 | 2,740,218 | -0.06(-0.71%) |
May 04, 2006 | 8.993 | 9.080 | 8.797 | 8.913 | 2,104,152 | +0.15(+1.71%) |
May 03, 2006 | 8.763 | 8.800 | 8.667 | 8.763 | 1,681,050 | -0.01(-0.08%) |
May 02, 2006 | 8.687 | 8.800 | 8.533 | 8.770 | 1,990,767 | +0.13(+1.54%) |
May 01, 2006 | 8.687 | 8.833 | 8.580 | 8.637 | 3,954,117 | -0.05(-0.61%) |
Apr 28, 2006 | 8.757 | 8.803 | 8.670 | 8.690 | 1,669,200 | -0.12(-1.40%) |
Apr 27, 2006 | 8.680 | 8.833 | 8.587 | 8.813 | 1,968,654 | +0.15(+1.69%) |
Apr 26, 2006 | 8.617 | 8.750 | 8.580 | 8.667 | 1,820,814 | +0.08(+0.93%) |
Apr 25, 2006 | 8.613 | 8.720 | 8.567 | 8.587 | 2,561,094 | -0.03(-0.39%) |
Apr 24, 2006 | 8.633 | 8.713 | 8.533 | 8.620 | 2,501,241 | -0.03(-0.35%) |
Apr 21, 2006 | 8.840 | 8.897 | 8.600 | 8.650 | 2,971,842 | -0.20(-2.22%) |
Apr 20, 2006 | 8.627 | 8.917 | 8.587 | 8.847 | 3,354,063 | +0.17(+1.92%) |
Apr 19, 2006 | 8.667 | 8.717 | 8.627 | 8.680 | 3,408,486 | -0.01(-0.12%) |
Apr 18, 2006 | 8.670 | 8.790 | 8.607 | 8.690 | 2,626,722 | +0.02(+0.23%) |
Apr 17, 2006 | 8.690 | 8.753 | 8.600 | 8.670 | 2,981,007 | -0.05(-0.57%) |
Apr 13, 2006 | 8.697 | 8.763 | 8.650 | 8.720 | 2,477,610 | +0.04(+0.46%) |
Apr 12, 2006 | 8.670 | 8.770 | 8.637 | 8.680 | 2,627,154 | +0.01(+0.12%) |
Apr 11, 2006 | 8.990 | 8.993 | 8.653 | 8.670 | 5,779,029 | -0.34(-3.81%) |
Apr 10, 2006 | 9.247 | 9.247 | 8.983 | 9.013 | 3,652,986 | -0.21(-2.28%) |
Apr 07, 2006 | 9.367 | 9.463 | 9.177 | 9.223 | 1,976,820 | -0.08(-0.86%) |
Apr 06, 2006 | 9.317 | 9.340 | 9.171 | 9.303 | 3,516,048 | +0.00(+0.04%) |
Apr 05, 2006 | 9.377 | 9.403 | 9.293 | 9.300 | 3,128,919 | -0.09(-0.92%) |
Apr 04, 2006 | 9.343 | 9.463 | 9.203 | 9.387 | 3,442,473 | +0.15(+1.59%) |
Apr 03, 2006 | 9.237 | 9.333 | 9.230 | 9.240 | 3,183,165 | +0.02(+0.18%) |
Mar 31, 2006 | 9.367 | 9.367 | 9.197 | 9.223 | 2,388,351 | -0.11(-1.14%) |
Mar 30, 2006 | 9.333 | 9.383 | 9.277 | 9.330 | 2,933,916 | +0.01(+0.11%) |
Mar 29, 2006 | 9.263 | 9.323 | 9.203 | 9.320 | 1,470,804 | +0.09(+0.94%) |
Mar 28, 2006 | 9.227 | 9.273 | 9.190 | 9.233 | 3,007,476 | -0.02(-0.25%) |
Mar 27, 2006 | 9.177 | 9.293 | 9.177 | 9.257 | 1,444,248 | +0.06(+0.65%) |
Mar 24, 2006 | 9.193 | 9.270 | 9.133 | 9.197 | 3,209,334 | +0.01(+0.15%) |
Mar 23, 2006 | 8.850 | 9.327 | 8.843 | 9.183 | 4,434,300 | +0.30(+3.34%) |
Mar 22, 2006 | 8.940 | 8.953 | 8.813 | 8.887 | 3,641,400 | -0.08(-0.93%) |
Mar 21, 2006 | 9.057 | 9.073 | 8.927 | 8.970 | 5,231,109 | -0.16(-1.75%) |
Mar 20, 2006 | 9.153 | 9.153 | 9.007 | 9.130 | 1,661,376 | +0.01(+0.07%) |
Mar 17, 2006 | 9.037 | 9.163 | 9.023 | 9.123 | 2,073,711 | +0.08(+0.85%) |
Mar 16, 2006 | 8.940 | 9.083 | 8.927 | 9.047 | 2,177,148 | +0.10(+1.16%) |
Mar 15, 2006 | 8.903 | 8.967 | 8.863 | 8.943 | 2,303,928 | +0.06(+0.71%) |
Mar 14, 2006 | 8.860 | 8.933 | 8.760 | 8.880 | 2,630,736 | -0.02(-0.19%) |
Mar 13, 2006 | 8.817 | 8.983 | 8.817 | 8.897 | 2,556,186 | +0.07(+0.83%) |
Mar 10, 2006 | 8.713 | 8.937 | 8.617 | 8.823 | 3,837,138 | +0.13(+1.46%) |
Mar 09, 2006 | 8.787 | 8.830 | 8.683 | 8.697 | 2,278,038 | -0.10(-1.17%) |
Mar 08, 2006 | 8.763 | 8.900 | 8.750 | 8.800 | 4,626,432 | -0.00(-0.04%) |
Mar 07, 2006 | 9.050 | 9.097 | 8.760 | 8.803 | 4,177,731 | -0.34(-3.75%) |
Mar 06, 2006 | 9.147 | 9.213 | 9.033 | 9.147 | 1,870,329 | +0.03(+0.37%) |
Mar 03, 2006 | 8.990 | 9.220 | 8.940 | 9.113 | 2,798,001 | +0.07(+0.81%) |
Mar 02, 2006 | 9.210 | 9.257 | 8.997 | 9.040 | 2,936,970 | -0.24(-2.55%) |
Mar 01, 2006 | 9.183 | 9.327 | 9.103 | 9.277 | 2,684,781 | +0.14(+1.50%) |
Feb 28, 2006 | 9.167 | 9.240 | 9.047 | 9.140 | 2,853,897 | -0.03(-0.29%) |
Feb 27, 2006 | 9.130 | 9.243 | 9.110 | 9.167 | 2,331,147 | +0.02(+0.18%) |
Feb 24, 2006 | 9.080 | 9.167 | 8.987 | 9.150 | 4,022,568 | -0.04(-0.47%) |
Feb 23, 2006 | 9.140 | 9.353 | 9.070 | 9.193 | 7,469,964 | -0.01(-0.14%) |
Feb 22, 2006 | 9.167 | 9.287 | 9.127 | 9.207 | 14,468,256 | -0.31(-3.26%) |
Feb 21, 2006 | 9.550 | 9.560 | 9.440 | 9.517 | 5,334,666 | -0.01(-0.07%) |
Feb 17, 2006 | 9.463 | 9.550 | 9.383 | 9.523 | 3,341,388 | +0.06(+0.63%) |
Feb 16, 2006 | 9.447 | 9.477 | 9.347 | 9.463 | 2,100,300 | +0.02(+0.18%) |
Feb 15, 2006 | 9.333 | 9.537 | 9.257 | 9.447 | 3,787,878 | +0.10(+1.03%) |
Feb 14, 2006 | 9.033 | 9.430 | 9.033 | 9.350 | 3,635,217 | +0.32(+3.51%) |
Feb 13, 2006 | 9.000 | 9.100 | 8.963 | 9.033 | 2,940,078 | -0.00(-0.04%) |
Feb 10, 2006 | 8.980 | 9.053 | 8.947 | 9.037 | 2,327,379 | +0.04(+0.41%) |
Feb 09, 2006 | 9.107 | 9.220 | 8.990 | 9.000 | 3,216,207 | -0.07(-0.81%) |
Feb 08, 2006 | 9.100 | 9.203 | 9.030 | 9.073 | 4,815,108 | +0.04(+0.48%) |
Feb 07, 2006 | 8.963 | 9.137 | 8.877 | 9.030 | 2,500,212 | +0.03(+0.37%) |
Feb 06, 2006 | 9.040 | 9.067 | 8.960 | 8.997 | 3,034,911 | -0.07(-0.77%) |
Feb 03, 2006 | 8.893 | 9.230 | 8.843 | 9.067 | 7,342,461 | +0.21(+2.33%) |
Feb 02, 2006 | 8.550 | 8.930 | 8.500 | 8.860 | 7,004,334 | +0.66(+8.09%) |
Feb 01, 2006 | 8.217 | 8.273 | 8.113 | 8.197 | 2,582,214 | -0.07(-0.85%) |
Jan 31, 2006 | 8.203 | 8.337 | 8.150 | 8.267 | 2,177,886 | +0.05(+0.57%) |
Jan 30, 2006 | 8.327 | 8.373 | 8.197 | 8.220 | 1,136,784 | -0.12(-1.48%) |
Jan 27, 2006 | 8.277 | 8.407 | 8.273 | 8.343 | 2,007,123 | +0.07(+0.81%) |
Jan 26, 2006 | 8.233 | 8.313 | 8.197 | 8.277 | 1,639,017 | +0.10(+1.22%) |
Jan 25, 2006 | 8.190 | 8.273 | 8.147 | 8.177 | 1,312,266 | -0.02(-0.20%) |
Jan 24, 2006 | 8.083 | 8.250 | 8.083 | 8.193 | 1,603,422 | +0.10(+1.28%) |
Jan 23, 2006 | 8.130 | 8.187 | 8.090 | 8.090 | 1,373,058 | -0.01(-0.16%) |
Jan 20, 2006 | 8.243 | 8.273 | 8.063 | 8.103 | 1,746,549 | -0.12(-1.42%) |
Jan 19, 2006 | 8.187 | 8.263 | 8.160 | 8.220 | 1,585,467 | +0.03(+0.41%) |
Jan 18, 2006 | 8.100 | 8.270 | 8.030 | 8.187 | 1,540,848 | +0.03(+0.37%) |
Jan 17, 2006 | 8.250 | 8.280 | 8.113 | 8.157 | 1,809,483 | -0.13(-1.53%) |
Jan 13, 2006 | 8.133 | 8.323 | 8.133 | 8.283 | 1,582,422 | +0.10(+1.18%) |
Jan 12, 2006 | 8.167 | 8.333 | 8.110 | 8.187 | 3,638,700 | -0.02(-0.28%) |
Jan 11, 2006 | 8.277 | 8.293 | 8.163 | 8.210 | 2,407,083 | -0.04(-0.53%) |
Jan 10, 2006 | 8.327 | 8.347 | 8.217 | 8.253 | 2,722,965 | -0.07(-0.80%) |
Jan 09, 2006 | 8.097 | 8.493 | 8.040 | 8.320 | 5,231,961 | +0.24(+2.97%) |
Jan 06, 2006 | 8.167 | 8.290 | 7.977 | 8.080 | 2,907,750 | -0.03(-0.37%) |
Jan 05, 2006 | 8.117 | 8.170 | 8.067 | 8.110 | 3,794,628 | -0.02(-0.25%) |
Jan 04, 2006 | 8.043 | 8.190 | 7.960 | 8.130 | 2,937,876 | +0.06(+0.79%) |
Jan 03, 2006 | 7.990 | 8.087 | 7.833 | 8.067 | 3,058,359 | +0.09(+1.09%) |
Dec 30, 2005 | 8.000 | 8.150 | 7.907 | 7.980 | 1,844,244 | -0.08(-0.95%) |
Dec 29, 2005 | 8.063 | 8.150 | 8.010 | 8.057 | 1,401,297 | -0.01(-0.17%) |
Dec 28, 2005 | 7.843 | 8.197 | 7.833 | 8.070 | 3,906,600 | +0.21(+2.63%) |
Dec 27, 2005 | 8.030 | 8.083 | 7.853 | 7.863 | 1,656,000 | -0.15(-1.91%) |
Dec 23, 2005 | 7.893 | 8.083 | 7.893 | 8.017 | 1,307,751 | +0.08(+0.97%) |
Dec 22, 2005 | 7.933 | 7.993 | 7.870 | 7.940 | 1,654,035 | -0.01(-0.08%) |
Dec 21, 2005 | 7.777 | 8.010 | 7.777 | 7.947 | 2,507,802 | +0.14(+1.75%) |
Dec 20, 2005 | 7.763 | 7.887 | 7.717 | 7.810 | 1,832,880 | +0.04(+0.51%) |
Dec 19, 2005 | 7.883 | 8.050 | 7.770 | 7.770 | 3,777,990 | -0.09(-1.15%) |
Dec 16, 2005 | 7.920 | 8.060 | 7.837 | 7.860 | 15,387,111 | -0.09(-1.17%) |
Dec 15, 2005 | 8.010 | 8.040 | 7.910 | 7.953 | 2,895,735 | -0.06(-0.75%) |
Dec 14, 2005 | 7.913 | 8.037 | 7.913 | 8.013 | 3,455,970 | +0.09(+1.14%) |
Dec 13, 2005 | 7.833 | 7.983 | 7.827 | 7.923 | 2,272,986 | +0.07(+0.93%) |
Dec 12, 2005 | 7.817 | 7.913 | 7.787 | 7.850 | 2,451,375 | +0.01(+0.17%) |
Dec 09, 2005 | 7.780 | 7.840 | 7.747 | 7.837 | 2,967,270 | +0.03(+0.43%) |
Dec 08, 2005 | 7.783 | 7.827 | 7.723 | 7.803 | 3,182,190 | +0.01(+0.17%) |
Dec 07, 2005 | 7.733 | 7.833 | 7.727 | 7.790 | 2,424,501 | +0.04(+0.56%) |
Dec 06, 2005 | 7.747 | 7.917 | 7.727 | 7.747 | 3,969,921 | +0.00(+0.00%) |
Dec 05, 2005 | 7.823 | 7.833 | 7.623 | 7.747 | 2,669,394 | -0.06(-0.81%) |
Dec 02, 2005 | 7.707 | 7.833 | 7.707 | 7.810 | 6,093,192 | +0.04(+0.51%) |
Dec 01, 2005 | 7.713 | 7.787 | 7.580 | 7.770 | 4,682,409 | +0.12(+1.52%) |
Nov 30, 2005 | 7.697 | 7.877 | 7.620 | 7.653 | 3,495,456 | -0.06(-0.74%) |
Nov 29, 2005 | 7.820 | 7.860 | 7.700 | 7.710 | 1,985,208 | -0.06(-0.81%) |
Nov 28, 2005 | 7.840 | 7.883 | 7.683 | 7.773 | 2,728,590 | -0.02(-0.21%) |
Nov 25, 2005 | 7.833 | 7.850 | 7.717 | 7.790 | 568,143 | -0.02(-0.21%) |
Nov 23, 2005 | 7.783 | 7.860 | 7.710 | 7.807 | 2,268,789 | +0.02(+0.21%) |
Nov 22, 2005 | 8.010 | 8.010 | 7.657 | 7.790 | 4,646,295 | -0.04(-0.55%) |
Nov 21, 2005 | 7.770 | 7.900 | 7.717 | 7.833 | 3,736,152 | +0.06(+0.73%) |
Nov 18, 2005 | 7.783 | 7.823 | 7.710 | 7.777 | 2,989,053 | +0.01(+0.13%) |
Nov 17, 2005 | 7.780 | 7.822 | 7.723 | 7.767 | 3,616,293 | +0.03(+0.39%) |
Nov 16, 2005 | 7.850 | 7.853 | 7.720 | 7.737 | 3,347,511 | -0.15(-1.90%) |
Nov 15, 2005 | 8.030 | 8.063 | 7.827 | 7.887 | 3,636,951 | -0.22(-2.75%) |
Nov 14, 2005 | 8.143 | 8.163 | 8.060 | 8.110 | 2,312,694 | -0.05(-0.57%) |
Nov 11, 2005 | 8.130 | 8.163 | 8.040 | 8.157 | 2,152,926 | +0.00(+0.00%) |
Nov 10, 2005 | 7.917 | 8.163 | 7.910 | 8.157 | 5,177,385 | +0.23(+2.90%) |
Nov 09, 2005 | 7.887 | 7.960 | 7.880 | 7.927 | 2,462,685 | +0.03(+0.42%) |
Nov 08, 2005 | 7.883 | 7.957 | 7.837 | 7.893 | 3,333,015 | -0.01(-0.08%) |
Nov 07, 2005 | 7.817 | 7.947 | 7.817 | 7.900 | 5,278,230 | +0.12(+1.50%) |
Nov 04, 2005 | 7.570 | 7.787 | 7.570 | 7.783 | 3,710,616 | +0.20(+2.64%) |
Nov 03, 2005 | 7.497 | 7.663 | 7.467 | 7.583 | 4,668,789 | +0.15(+2.06%) |
Nov 02, 2005 | 7.133 | 7.497 | 7.133 | 7.430 | 3,569,778 | +0.29(+4.01%) |
Nov 01, 2005 | 7.197 | 7.207 | 7.087 | 7.143 | 3,307,479 | -0.05(-0.65%) |
Oct 31, 2005 | 6.913 | 7.223 | 6.887 | 7.190 | 3,885,516 | +0.27(+3.95%) |
Oct 28, 2005 | 7.030 | 7.080 | 6.853 | 6.917 | 4,259,241 | -0.01(-0.19%) |
Oct 27, 2005 | 7.137 | 7.197 | 6.910 | 6.930 | 2,038,767 | -0.21(-2.99%) |
Oct 26, 2005 | 7.183 | 7.217 | 7.087 | 7.143 | 2,801,835 | -0.04(-0.56%) |
Oct 25, 2005 | 7.130 | 7.310 | 7.123 | 7.183 | 4,250,658 | +0.02(+0.23%) |
Oct 24, 2005 | 7.153 | 7.247 | 7.063 | 7.167 | 5,416,338 | -0.12(-1.69%) |
Oct 21, 2005 | 7.177 | 7.450 | 7.177 | 7.290 | 4,870,185 | +0.11(+1.48%) |
Oct 20, 2005 | 7.110 | 7.280 | 7.083 | 7.183 | 4,668,606 | +0.08(+1.17%) |
Oct 19, 2005 | 6.920 | 7.117 | 6.913 | 7.100 | 4,387,815 | +0.14(+1.96%) |
Oct 18, 2005 | 7.017 | 7.063 | 6.877 | 6.963 | 4,230,291 | -0.10(-1.42%) |
Oct 17, 2005 | 7.143 | 7.143 | 6.947 | 7.063 | 2,327,418 | -0.04(-0.56%) |
Oct 14, 2005 | 7.180 | 7.240 | 7.070 | 7.103 | 4,180,122 | -0.09(-1.30%) |
Oct 13, 2005 | 7.167 | 7.263 | 7.107 | 7.197 | 1,959,744 | +0.00(+0.05%) |
Oct 12, 2005 | 7.233 | 7.260 | 7.090 | 7.193 | 2,871,096 | -0.04(-0.55%) |
Oct 11, 2005 | 7.203 | 7.333 | 7.163 | 7.233 | 4,433,340 | +0.01(+0.14%) |
Oct 10, 2005 | 7.223 | 7.343 | 7.197 | 7.223 | 1,394,094 | -0.02(-0.28%) |
Oct 07, 2005 | 7.343 | 7.347 | 7.203 | 7.243 | 1,963,536 | -0.05(-0.73%) |
Oct 06, 2005 | 7.233 | 7.477 | 7.210 | 7.297 | 2,958,069 | +0.05(+0.69%) |
Oct 05, 2005 | 7.367 | 7.367 | 7.247 | 7.247 | 2,186,130 | -0.11(-1.45%) |
Oct 04, 2005 | 7.430 | 7.513 | 7.350 | 7.353 | 1,935,132 | -0.06(-0.81%) |
Oct 03, 2005 | 7.237 | 7.530 | 7.183 | 7.413 | 4,804,242 | +0.20(+2.73%) |
Sep 30, 2005 | 7.230 | 7.293 | 7.143 | 7.217 | 2,528,346 | +0.00(+0.05%) |
Sep 29, 2005 | 7.160 | 7.280 | 7.000 | 7.213 | 3,291,636 | +0.02(+0.23%) |
Sep 28, 2005 | 7.267 | 7.370 | 7.080 | 7.197 | 3,175,518 | -0.10(-1.37%) |
Sep 27, 2005 | 7.333 | 7.367 | 7.210 | 7.297 | 3,044,244 | -0.05(-0.68%) |
Sep 26, 2005 | 7.317 | 7.490 | 7.300 | 7.347 | 2,884,173 | +0.03(+0.46%) |
Sep 23, 2005 | 7.313 | 7.350 | 7.200 | 7.313 | 7,785,237 | -0.02(-0.32%) |
Sep 22, 2005 | 7.337 | 7.437 | 7.267 | 7.337 | 7,725,408 | -0.10(-1.30%) |
Sep 21, 2005 | 7.577 | 7.633 | 7.333 | 7.433 | 6,683,031 | -0.22(-2.92%) |
Sep 20, 2005 | 7.787 | 7.917 | 7.570 | 7.657 | 3,064,155 | -0.13(-1.71%) |
Sep 19, 2005 | 7.977 | 7.990 | 7.707 | 7.790 | 3,792,072 | -0.15(-1.85%) |
Sep 16, 2005 | 7.860 | 8.133 | 7.853 | 7.937 | 5,607,339 | +0.06(+0.72%) |
Sep 15, 2005 | 7.833 | 7.943 | 7.783 | 7.880 | 4,379,478 | +0.04(+0.47%) |
Sep 14, 2005 | 7.690 | 7.870 | 7.690 | 7.843 | 4,351,500 | +0.08(+0.99%) |
Sep 13, 2005 | 7.713 | 7.846 | 7.697 | 7.767 | 4,661,685 | +0.01(+0.17%) |
Sep 12, 2005 | 7.577 | 7.800 | 7.533 | 7.753 | 3,699,867 | +0.17(+2.29%) |
Sep 09, 2005 | 7.490 | 7.623 | 7.482 | 7.580 | 3,787,062 | +0.08(+1.07%) |
Sep 08, 2005 | 7.590 | 7.590 | 7.467 | 7.500 | 4,612,965 | -0.10(-1.32%) |
Sep 07, 2005 | 7.533 | 7.600 | 7.527 | 7.600 | 5,442,558 | +0.07(+0.93%) |
Sep 06, 2005 | 7.423 | 7.550 | 7.410 | 7.530 | 3,924,636 | +0.09(+1.21%) |
Sep 02, 2005 | 7.463 | 7.517 | 7.417 | 7.440 | 5,214,372 | -0.02(-0.27%) |
Sep 01, 2005 | 7.577 | 7.627 | 7.433 | 7.460 | 9,086,775 | -0.13(-1.71%) |
Aug 31, 2005 | 7.640 | 7.750 | 7.553 | 7.590 | 5,515,263 | -0.07(-0.96%) |
Aug 30, 2005 | 7.737 | 7.787 | 7.623 | 7.663 | 2,787,276 | -0.10(-1.33%) |
Aug 29, 2005 | 7.730 | 7.877 | 7.693 | 7.767 | 1,702,569 | +0.01(+0.13%) |
Aug 26, 2005 | 7.777 | 7.833 | 7.683 | 7.757 | 3,788,070 | -0.01(-0.13%) |
Aug 25, 2005 | 7.677 | 7.823 | 7.647 | 7.767 | 3,042,309 | +0.09(+1.17%) |
Aug 24, 2005 | 7.587 | 7.883 | 7.587 | 7.677 | 3,357,543 | -0.02(-0.22%) |
Aug 23, 2005 | 7.783 | 8.013 | 7.683 | 7.693 | 3,408,894 | -0.15(-1.91%) |
Aug 22, 2005 | 7.750 | 7.903 | 7.717 | 7.843 | 3,516,960 | +0.09(+1.20%) |
Aug 19, 2005 | 7.817 | 7.900 | 7.727 | 7.750 | 2,490,264 | -0.08(-1.06%) |
Aug 18, 2005 | 7.877 | 7.883 | 7.787 | 7.833 | 2,588,511 | -0.06(-0.80%) |
Aug 17, 2005 | 7.793 | 7.937 | 7.757 | 7.897 | 6,059,538 | +0.11(+1.46%) |
Aug 16, 2005 | 8.063 | 8.063 | 7.707 | 7.783 | 4,858,881 | -0.23(-2.91%) |
Aug 15, 2005 | 8.090 | 8.163 | 7.983 | 8.017 | 2,257,806 | -0.09(-1.11%) |
Aug 12, 2005 | 8.030 | 8.173 | 8.003 | 8.107 | 2,888,832 | +0.06(+0.70%) |
Aug 11, 2005 | 8.017 | 8.133 | 8.000 | 8.050 | 3,049,305 | +0.05(+0.63%) |
Aug 10, 2005 | 8.097 | 8.167 | 7.963 | 8.000 | 2,872,575 | -0.08(-0.95%) |
Aug 09, 2005 | 8.150 | 8.170 | 8.057 | 8.077 | 2,190,609 | -0.02(-0.29%) |
Aug 08, 2005 | 8.283 | 8.317 | 8.097 | 8.100 | 2,891,169 | -0.18(-2.21%) |
Aug 05, 2005 | 8.367 | 8.381 | 8.243 | 8.283 | 2,687,889 | -0.09(-1.04%) |
Aug 04, 2005 | 8.477 | 8.550 | 8.333 | 8.370 | 5,102,160 | -0.14(-1.61%) |
Aug 03, 2005 | 8.333 | 8.520 | 8.333 | 8.507 | 3,453,792 | +0.09(+1.07%) |
Aug 02, 2005 | 8.293 | 8.443 | 8.293 | 8.417 | 4,520,097 | +0.12(+1.45%) |
Aug 01, 2005 | 8.330 | 8.383 | 8.297 | 8.297 | 3,107,409 | -0.03(-0.40%) |
Jul 29, 2005 | 8.353 | 8.387 | 8.300 | 8.330 | 2,787,378 | +0.00(+0.00%) |
Jul 28, 2005 | 8.200 | 8.427 | 8.123 | 8.330 | 3,048,174 | +0.12(+1.50%) |
Jul 27, 2005 | 8.193 | 8.223 | 8.083 | 8.207 | 1,020,573 | +0.07(+0.86%) |
Jul 26, 2005 | 8.173 | 8.267 | 8.103 | 8.137 | 1,681,239 | -0.00(-0.04%) |
Jul 25, 2005 | 8.110 | 8.233 | 8.097 | 8.140 | 1,343,298 | -0.01(-0.16%) |
Jul 22, 2005 | 8.087 | 8.190 | 8.033 | 8.153 | 1,486,002 | +0.05(+0.66%) |
Jul 21, 2005 | 8.163 | 8.200 | 8.050 | 8.100 | 1,928,667 | -0.12(-1.42%) |
Jul 20, 2005 | 8.237 | 8.240 | 8.157 | 8.217 | 1,812,762 | -0.02(-0.28%) |
Jul 19, 2005 | 8.197 | 8.307 | 8.137 | 8.240 | 2,849,535 | +0.04(+0.45%) |
Jul 18, 2005 | 8.183 | 8.217 | 8.133 | 8.203 | 1,936,611 | -0.00(-0.04%) |
Jul 15, 2005 | 8.260 | 8.267 | 8.167 | 8.207 | 1,911,897 | -0.01(-0.08%) |
Jul 14, 2005 | 8.163 | 8.227 | 8.140 | 8.213 | 2,403,465 | +0.07(+0.86%) |
Jul 13, 2005 | 8.260 | 8.273 | 8.117 | 8.143 | 1,612,377 | -0.11(-1.33%) |
Jul 12, 2005 | 8.347 | 8.353 | 8.193 | 8.253 | 1,598,688 | -0.10(-1.20%) |
Jul 11, 2005 | 8.267 | 8.440 | 8.233 | 8.353 | 2,140,290 | +0.06(+0.72%) |
Jul 08, 2005 | 7.983 | 8.357 | 7.953 | 8.293 | 4,647,591 | +0.34(+4.23%) |
Jul 07, 2005 | 8.020 | 8.100 | 7.863 | 7.957 | 1,486,725 | -0.17(-2.13%) |
Jul 06, 2005 | 8.280 | 8.280 | 8.017 | 8.130 | 1,979,835 | -0.09(-1.05%) |
Jul 05, 2005 | 8.003 | 8.237 | 7.977 | 8.217 | 1,847,700 | +0.17(+2.16%) |