Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.28 | 11.28 | 10.50 | 10.58 | 18,177,750 | -0.70(-6.24%) |
Jul 28, 2006 | 10.89 | 11.28 | 10.78 | 11.28 | 12,438,216 | +0.25(+2.26%) |
Jul 27, 2006 | 11.19 | 11.83 | 10.79 | 11.03 | 45,122,392 | -1.35(-10.89%) |
Jul 26, 2006 | 13.56 | 13.56 | 12.10 | 12.38 | 28,274,444 | -1.16(-8.59%) |
Jul 25, 2006 | 13.65 | 13.73 | 13.30 | 13.55 | 6,457,797 | +0.00(+0.02%) |
Jul 24, 2006 | 13.02 | 13.76 | 13.09 | 13.54 | 7,688,727 | +0.52(+4.00%) |
Jul 21, 2006 | 13.25 | 13.29 | 12.94 | 13.02 | 5,842,935 | -0.23(-1.74%) |
Jul 20, 2006 | 13.56 | 13.72 | 13.22 | 13.25 | 6,982,263 | -0.22(-1.64%) |
Jul 19, 2006 | 12.95 | 13.57 | 12.90 | 13.47 | 13,183,416 | +0.57(+4.39%) |
Jul 18, 2006 | 12.85 | 13.06 | 12.62 | 12.91 | 6,510,555 | +0.15(+1.14%) |
Jul 17, 2006 | 12.90 | 13.05 | 12.64 | 12.76 | 6,542,433 | -0.19(-1.49%) |
Jul 14, 2006 | 12.77 | 13.17 | 12.77 | 12.96 | 9,740,034 | +0.22(+1.73%) |
Jul 13, 2006 | 12.58 | 13.11 | 12.58 | 12.74 | 14,052,357 | +0.27(+2.17%) |
Jul 12, 2006 | 12.70 | 12.90 | 12.43 | 12.47 | 5,988,177 | -0.29(-2.26%) |
Jul 11, 2006 | 12.28 | 12.82 | 12.19 | 12.75 | 9,115,794 | +0.43(+3.52%) |
Jul 10, 2006 | 12.78 | 13.04 | 12.26 | 12.32 | 6,900,984 | -0.47(-3.65%) |
Jul 07, 2006 | 13.04 | 13.06 | 12.71 | 12.79 | 5,542,623 | -0.31(-2.39%) |
Jul 06, 2006 | 13.19 | 13.36 | 12.92 | 13.10 | 6,525,441 | -0.03(-0.23%) |
Jul 05, 2006 | 12.94 | 13.18 | 12.67 | 13.13 | 7,095,123 | +0.09(+0.70%) |
Jul 03, 2006 | 12.97 | 13.26 | 12.81 | 13.04 | 5,068,665 | +0.26(+2.04%) |
Jun 30, 2006 | 12.89 | 13.11 | 12.45 | 12.78 | 34,436,980 | -0.01(-0.06%) |
Jun 29, 2006 | 11.98 | 12.81 | 11.93 | 12.79 | 14,323,500 | +0.91(+7.62%) |
Jun 28, 2006 | 11.94 | 12.06 | 11.67 | 11.88 | 6,661,701 | +0.02(+0.15%) |
Jun 27, 2006 | 11.89 | 12.08 | 11.74 | 11.86 | 7,180,560 | +0.00(+0.01%) |
Jun 26, 2006 | 12.02 | 12.08 | 11.62 | 11.86 | 6,064,200 | -0.08(-0.71%) |
Jun 23, 2006 | 11.60 | 12.11 | 11.55 | 11.95 | 10,479,951 | +0.32(+2.76%) |
Jun 22, 2006 | 11.32 | 11.69 | 11.15 | 11.62 | 8,619,192 | +0.28(+2.51%) |
Jun 21, 2006 | 11.07 | 11.58 | 10.92 | 11.34 | 10,951,713 | +0.34(+3.10%) |
Jun 20, 2006 | 11.02 | 11.21 | 10.79 | 11.00 | 11,492,001 | -0.09(-0.81%) |
Jun 19, 2006 | 11.66 | 11.66 | 10.95 | 11.09 | 15,421,563 | -0.55(-4.73%) |
Jun 16, 2006 | 11.95 | 11.97 | 11.52 | 11.64 | 14,330,817 | -0.34(-2.86%) |
Jun 15, 2006 | 11.96 | 12.06 | 11.81 | 11.98 | 8,492,148 | +0.18(+1.54%) |
Jun 14, 2006 | 11.80 | 12.03 | 11.57 | 11.80 | 7,865,865 | -0.03(-0.22%) |
Jun 13, 2006 | 12.23 | 12.37 | 11.72 | 11.83 | 9,015,705 | -0.45(-3.68%) |
Jun 12, 2006 | 12.31 | 12.56 | 12.26 | 12.28 | 7,461,801 | -0.09(-0.69%) |
Jun 09, 2006 | 12.89 | 12.93 | 12.28 | 12.36 | 8,164,836 | -0.34(-2.69%) |
Jun 08, 2006 | 12.49 | 12.74 | 12.22 | 12.71 | 13,241,196 | +0.15(+1.19%) |
Jun 07, 2006 | 12.18 | 13.00 | 12.18 | 12.56 | 18,792,278 | +0.55(+4.58%) |
Jun 06, 2006 | 12.24 | 12.35 | 11.78 | 12.01 | 10,742,328 | -0.20(-1.65%) |
Jun 05, 2006 | 12.91 | 12.99 | 12.17 | 12.21 | 7,708,563 | -0.80(-6.16%) |
Jun 02, 2006 | 13.03 | 13.19 | 12.72 | 13.01 | 8,561,286 | +0.35(+2.80%) |
Jun 01, 2006 | 12.44 | 12.65 | 12.20 | 12.65 | 6,026,229 | +0.29(+2.34%) |
May 31, 2006 | 12.07 | 12.42 | 11.96 | 12.37 | 6,072,885 | +0.37(+3.10%) |
May 30, 2006 | 12.50 | 12.51 | 11.97 | 11.99 | 5,555,376 | -0.54(-4.27%) |
May 26, 2006 | 12.33 | 12.65 | 12.17 | 12.53 | 6,474,132 | +0.23(+1.87%) |
May 25, 2006 | 12.21 | 12.58 | 11.90 | 12.30 | 9,983,781 | +0.19(+1.54%) |
May 24, 2006 | 12.17 | 12.43 | 11.50 | 12.11 | 14,902,731 | -0.06(-0.49%) |
May 23, 2006 | 12.75 | 12.87 | 12.13 | 12.17 | 8,301,186 | -0.45(-3.57%) |
May 22, 2006 | 12.80 | 12.82 | 12.35 | 12.62 | 9,458,892 | -0.26(-1.98%) |
May 19, 2006 | 12.67 | 13.12 | 12.44 | 12.88 | 13,852,341 | +0.32(+2.52%) |
May 18, 2006 | 12.92 | 13.16 | 12.50 | 12.56 | 8,408,313 | -0.26(-2.05%) |
May 17, 2006 | 13.25 | 13.37 | 12.80 | 12.83 | 7,458,201 | -0.60(-4.44%) |
May 16, 2006 | 13.46 | 13.64 | 13.14 | 13.42 | 5,766,669 | +0.02(+0.16%) |
May 15, 2006 | 12.92 | 13.53 | 12.92 | 13.40 | 10,551,006 | +0.29(+2.19%) |
May 12, 2006 | 13.81 | 13.89 | 12.97 | 13.11 | 15,304,347 | -0.78(-5.59%) |
May 11, 2006 | 14.28 | 14.41 | 13.82 | 13.89 | 7,941,024 | -0.42(-2.96%) |
May 10, 2006 | 14.18 | 14.67 | 14.13 | 14.31 | 10,406,601 | +0.06(+0.42%) |
May 09, 2006 | 13.97 | 14.31 | 13.97 | 14.25 | 4,021,056 | +0.19(+1.37%) |
May 08, 2006 | 14.28 | 14.28 | 14.01 | 14.06 | 3,795,462 | -0.14(-1.00%) |
May 05, 2006 | 14.31 | 14.50 | 14.14 | 14.20 | 8,150,112 | -0.01(-0.09%) |
May 04, 2006 | 13.65 | 14.30 | 13.64 | 14.22 | 8,805,402 | +0.51(+3.74%) |
May 03, 2006 | 14.04 | 14.04 | 13.50 | 13.70 | 12,203,667 | -0.15(-1.06%) |
May 02, 2006 | 14.07 | 14.38 | 13.76 | 13.85 | 11,457,180 | -0.14(-1.02%) |
May 01, 2006 | 14.24 | 14.43 | 13.90 | 13.99 | 15,525,774 | -0.12(-0.83%) |
Apr 28, 2006 | 13.31 | 14.23 | 13.23 | 14.11 | 52,905,600 | +2.65(+23.10%) |
Apr 27, 2006 | 11.89 | 11.98 | 11.35 | 11.46 | 25,406,982 | -0.53(-4.40%) |
Apr 26, 2006 | 12.00 | 12.08 | 11.67 | 11.99 | 7,201,332 | +0.03(+0.26%) |
Apr 25, 2006 | 12.06 | 12.22 | 11.78 | 11.96 | 8,106,813 | -0.15(-1.26%) |
Apr 24, 2006 | 11.91 | 12.31 | 11.87 | 12.11 | 8,938,620 | +0.24(+2.05%) |
Apr 21, 2006 | 12.10 | 12.10 | 11.83 | 11.87 | 6,346,107 | -0.13(-1.07%) |
Apr 20, 2006 | 11.81 | 12.13 | 11.74 | 12.00 | 5,510,151 | +0.17(+1.46%) |
Apr 19, 2006 | 11.99 | 12.16 | 11.70 | 11.83 | 9,941,814 | -0.07(-0.60%) |
Apr 18, 2006 | 11.55 | 11.99 | 11.55 | 11.90 | 9,336,834 | +0.30(+2.60%) |
Apr 17, 2006 | 11.75 | 11.88 | 11.42 | 11.60 | 5,808,231 | -0.19(-1.62%) |
Apr 13, 2006 | 11.64 | 11.94 | 11.24 | 11.79 | 12,292,785 | +0.01(+0.07%) |
Apr 12, 2006 | 11.78 | 12.08 | 11.69 | 11.78 | 6,134,157 | +0.00(+0.00%) |
Apr 11, 2006 | 12.30 | 12.41 | 11.68 | 11.78 | 11,078,307 | -0.52(-4.25%) |
Apr 10, 2006 | 12.04 | 12.39 | 12.04 | 12.30 | 8,570,934 | +0.22(+1.82%) |
Apr 07, 2006 | 12.50 | 12.61 | 12.02 | 12.08 | 9,963,450 | -0.32(-2.59%) |
Apr 06, 2006 | 12.39 | 12.65 | 12.33 | 12.40 | 8,956,008 | -0.03(-0.22%) |
Apr 05, 2006 | 12.49 | 12.61 | 12.28 | 12.43 | 9,304,353 | -0.02(-0.15%) |
Apr 04, 2006 | 12.81 | 12.93 | 12.39 | 12.45 | 14,879,115 | -0.22(-1.71%) |
Apr 03, 2006 | 13.32 | 13.32 | 12.61 | 12.67 | 13,193,037 | -0.44(-3.39%) |
Mar 31, 2006 | 13.17 | 13.49 | 13.00 | 13.11 | 9,929,259 | -0.07(-0.56%) |
Mar 30, 2006 | 12.86 | 13.34 | 12.82 | 13.18 | 10,129,977 | +0.22(+1.67%) |
Mar 29, 2006 | 13.28 | 13.41 | 12.82 | 12.97 | 16,556,130 | -0.25(-1.88%) |
Mar 28, 2006 | 13.28 | 13.57 | 13.01 | 13.22 | 21,955,436 | -0.02(-0.13%) |
Mar 27, 2006 | 12.49 | 13.31 | 12.40 | 13.23 | 19,987,352 | +0.78(+6.28%) |
Mar 24, 2006 | 12.17 | 12.49 | 12.04 | 12.45 | 14,200,758 | +0.34(+2.77%) |
Mar 23, 2006 | 11.94 | 12.14 | 11.79 | 12.12 | 13,106,700 | +0.22(+1.88%) |
Mar 22, 2006 | 11.40 | 11.95 | 11.34 | 11.89 | 12,341,700 | +0.41(+3.56%) |
Mar 21, 2006 | 11.67 | 11.82 | 11.42 | 11.48 | 8,273,493 | -0.17(-1.49%) |
Mar 20, 2006 | 11.59 | 11.96 | 11.39 | 11.66 | 16,979,292 | +0.08(+0.73%) |
Mar 17, 2006 | 10.98 | 11.65 | 10.95 | 11.57 | 22,684,608 | +0.64(+5.88%) |
Mar 16, 2006 | 10.57 | 11.07 | 10.48 | 10.93 | 13,582,836 | +0.41(+3.85%) |
Mar 15, 2006 | 10.53 | 10.57 | 10.42 | 10.52 | 6,423,714 | +0.04(+0.36%) |
Mar 14, 2006 | 10.45 | 10.67 | 10.37 | 10.49 | 7,010,901 | +0.03(+0.33%) |
Mar 13, 2006 | 10.33 | 10.64 | 10.32 | 10.45 | 10,846,440 | +0.12(+1.17%) |
Mar 10, 2006 | 9.881 | 10.41 | 9.818 | 10.33 | 14,803,479 | +0.44(+4.47%) |
Mar 09, 2006 | 9.842 | 10.00 | 9.760 | 9.889 | 9,920,457 | +0.11(+1.14%) |
Mar 08, 2006 | 9.689 | 9.827 | 9.514 | 9.778 | 11,514,303 | -0.00(-0.03%) |
Mar 07, 2006 | 9.932 | 9.997 | 9.681 | 9.781 | 9,463,905 | -0.15(-1.53%) |
Mar 06, 2006 | 10.09 | 10.31 | 9.753 | 9.933 | 8,094,996 | -0.11(-1.07%) |
Mar 03, 2006 | 10.17 | 10.19 | 10.03 | 10.04 | 6,766,632 | -0.14(-1.33%) |
Mar 02, 2006 | 10.21 | 10.42 | 10.06 | 10.18 | 11,383,758 | -0.09(-0.88%) |
Mar 01, 2006 | 9.958 | 10.33 | 9.899 | 10.27 | 12,134,826 | +0.24(+2.44%) |
Feb 28, 2006 | 10.48 | 10.54 | 9.944 | 10.02 | 15,123,843 | -0.46(-4.37%) |
Feb 27, 2006 | 10.60 | 10.69 | 10.35 | 10.48 | 7,885,044 | -0.05(-0.52%) |
Feb 24, 2006 | 9.883 | 10.66 | 9.876 | 10.53 | 15,071,886 | +0.44(+4.31%) |
Feb 23, 2006 | 10.40 | 10.40 | 10.03 | 10.10 | 11,002,167 | -0.26(-2.52%) |
Feb 22, 2006 | 10.04 | 10.51 | 9.950 | 10.36 | 18,254,412 | +0.21(+2.09%) |
Feb 21, 2006 | 10.72 | 10.76 | 9.891 | 10.15 | 33,008,454 | -0.62(-5.77%) |
Feb 17, 2006 | 11.14 | 11.22 | 10.75 | 10.77 | 13,512,195 | -0.44(-3.93%) |
Feb 16, 2006 | 11.35 | 11.42 | 11.02 | 11.21 | 10,163,700 | -0.14(-1.26%) |
Feb 15, 2006 | 11.44 | 11.50 | 11.16 | 11.35 | 9,628,623 | -0.00(-0.03%) |
Feb 14, 2006 | 11.26 | 11.47 | 11.16 | 11.36 | 8,870,643 | +0.13(+1.17%) |
Feb 13, 2006 | 11.49 | 11.61 | 11.09 | 11.22 | 10,981,944 | -0.24(-2.09%) |
Feb 10, 2006 | 11.28 | 11.61 | 11.18 | 11.46 | 14,652,666 | +0.19(+1.65%) |
Feb 09, 2006 | 10.85 | 11.53 | 10.78 | 11.28 | 23,130,000 | +0.40(+3.64%) |
Feb 08, 2006 | 11.18 | 11.18 | 10.46 | 10.88 | 33,330,384 | -0.29(-2.56%) |
Feb 07, 2006 | 11.55 | 12.07 | 10.98 | 11.17 | 28,214,964 | -0.69(-5.79%) |
Feb 06, 2006 | 12.72 | 12.98 | 10.93 | 11.85 | 57,564,368 | -0.89(-6.98%) |
Feb 03, 2006 | 13.06 | 13.84 | 12.37 | 12.74 | 39,709,340 | -1.40(-9.88%) |
Feb 02, 2006 | 14.33 | 14.62 | 14.05 | 14.14 | 24,966,504 | -0.27(-1.85%) |
Feb 01, 2006 | 15.28 | 15.33 | 14.30 | 14.41 | 15,933,204 | -0.85(-5.54%) |
Jan 31, 2006 | 15.21 | 15.30 | 14.96 | 15.25 | 20,821,220 | +0.14(+0.95%) |
Jan 30, 2006 | 15.17 | 15.50 | 14.93 | 15.11 | 8,769,870 | +0.01(+0.04%) |
Jan 27, 2006 | 14.89 | 15.27 | 14.82 | 15.10 | 4,610,259 | +0.21(+1.42%) |
Jan 26, 2006 | 14.70 | 15.02 | 14.66 | 14.89 | 5,938,506 | +0.19(+1.32%) |
Jan 25, 2006 | 15.33 | 15.39 | 14.54 | 14.70 | 10,884,744 | -0.20(-1.36%) |
Jan 24, 2006 | 14.48 | 15.06 | 14.45 | 14.90 | 6,999,237 | +0.50(+3.50%) |
Jan 23, 2006 | 14.35 | 14.59 | 13.96 | 14.40 | 6,679,647 | +0.17(+1.17%) |
Jan 20, 2006 | 14.78 | 14.85 | 14.16 | 14.23 | 8,178,759 | -0.52(-3.50%) |
Jan 19, 2006 | 14.43 | 14.85 | 14.34 | 14.75 | 7,043,544 | +0.45(+3.16%) |
Jan 18, 2006 | 14.43 | 14.68 | 14.20 | 14.30 | 6,990,651 | -0.27(-1.85%) |
Jan 17, 2006 | 14.18 | 14.60 | 14.01 | 14.57 | 7,097,733 | +0.35(+2.45%) |
Jan 13, 2006 | 14.61 | 14.61 | 14.08 | 14.22 | 6,674,580 | -0.30(-2.07%) |
Jan 12, 2006 | 14.68 | 14.80 | 14.42 | 14.52 | 10,214,100 | +0.37(+2.62%) |
Jan 11, 2006 | 14.33 | 14.47 | 13.91 | 14.15 | 6,206,193 | -0.10(-0.72%) |
Jan 10, 2006 | 13.67 | 14.33 | 13.64 | 14.25 | 10,314,558 | +0.50(+3.67%) |
Jan 09, 2006 | 13.36 | 13.89 | 13.36 | 13.74 | 9,502,875 | +0.40(+3.02%) |
Jan 06, 2006 | 13.08 | 13.58 | 13.03 | 13.34 | 8,692,074 | -0.02(-0.17%) |
Jan 05, 2006 | 13.78 | 13.78 | 13.31 | 13.36 | 5,813,055 | -0.20(-1.46%) |
Jan 04, 2006 | 12.91 | 13.56 | 12.89 | 13.56 | 10,706,940 | +0.70(+5.41%) |
Jan 03, 2006 | 13.15 | 13.21 | 12.54 | 12.87 | 13,343,823 | -0.16(-1.25%) |
Dec 30, 2005 | 13.11 | 13.18 | 12.93 | 13.03 | 4,002,390 | -0.16(-1.20%) |
Dec 29, 2005 | 13.27 | 13.32 | 13.14 | 13.19 | 3,557,637 | -0.11(-0.84%) |
Dec 28, 2005 | 13.44 | 13.48 | 13.01 | 13.30 | 4,637,700 | -0.04(-0.33%) |
Dec 27, 2005 | 13.52 | 13.79 | 13.24 | 13.35 | 6,147,000 | -0.24(-1.77%) |
Dec 23, 2005 | 13.79 | 13.87 | 13.46 | 13.59 | 4,460,859 | -0.10(-0.75%) |
Dec 22, 2005 | 13.38 | 13.82 | 13.21 | 13.69 | 10,460,592 | +0.41(+3.11%) |
Dec 21, 2005 | 13.00 | 13.42 | 12.94 | 13.27 | 7,415,532 | +0.34(+2.59%) |
Dec 20, 2005 | 12.82 | 13.07 | 12.68 | 12.94 | 5,625,909 | +0.15(+1.15%) |
Dec 19, 2005 | 12.87 | 12.96 | 12.71 | 12.79 | 5,224,680 | -0.08(-0.62%) |
Dec 16, 2005 | 12.83 | 13.23 | 12.82 | 12.87 | 8,149,725 | +0.08(+0.63%) |
Dec 15, 2005 | 13.17 | 13.18 | 12.71 | 12.79 | 6,197,004 | -0.29(-2.19%) |
Dec 14, 2005 | 13.21 | 13.27 | 12.93 | 13.08 | 4,902,723 | -0.06(-0.47%) |
Dec 13, 2005 | 13.53 | 13.67 | 13.09 | 13.14 | 9,750,375 | -0.44(-3.22%) |
Dec 12, 2005 | 12.94 | 13.59 | 12.95 | 13.58 | 14,803,713 | +0.63(+4.89%) |
Dec 09, 2005 | 12.45 | 12.99 | 12.44 | 12.94 | 6,600,951 | +0.51(+4.10%) |
Dec 08, 2005 | 12.63 | 12.66 | 12.36 | 12.43 | 6,222,285 | -0.11(-0.90%) |
Dec 07, 2005 | 12.82 | 12.89 | 12.46 | 12.55 | 6,836,229 | -0.18(-1.43%) |
Dec 06, 2005 | 12.98 | 13.08 | 12.69 | 12.73 | 4,981,527 | -0.22(-1.72%) |
Dec 05, 2005 | 12.87 | 13.17 | 12.67 | 12.95 | 5,074,632 | +0.08(+0.59%) |
Dec 02, 2005 | 12.88 | 13.30 | 12.72 | 12.88 | 9,992,079 | +0.06(+0.45%) |
Dec 01, 2005 | 12.53 | 12.86 | 12.49 | 12.82 | 6,493,662 | +0.40(+3.25%) |
Nov 30, 2005 | 12.51 | 12.69 | 12.29 | 12.41 | 4,885,911 | +0.03(+0.23%) |
Nov 29, 2005 | 12.39 | 12.79 | 12.29 | 12.39 | 8,407,359 | +0.01(+0.05%) |
Nov 28, 2005 | 12.90 | 12.97 | 12.15 | 12.38 | 8,955,864 | -0.47(-3.67%) |
Nov 25, 2005 | 12.74 | 12.95 | 12.67 | 12.85 | 2,336,535 | +0.11(+0.85%) |
Nov 23, 2005 | 12.92 | 12.93 | 12.50 | 12.74 | 5,856,813 | -0.09(-0.72%) |
Nov 22, 2005 | 12.22 | 13.16 | 12.12 | 12.83 | 16,671,942 | +0.67(+5.52%) |
Nov 21, 2005 | 12.06 | 12.21 | 11.90 | 12.16 | 5,637,555 | +0.16(+1.35%) |
Nov 18, 2005 | 11.90 | 12.22 | 11.81 | 12.00 | 8,410,014 | +0.11(+0.96%) |
Nov 17, 2005 | 11.56 | 11.94 | 11.49 | 11.89 | 6,597,522 | +0.41(+3.61%) |
Nov 16, 2005 | 11.83 | 11.85 | 11.34 | 11.47 | 9,334,575 | -0.33(-2.83%) |
Nov 15, 2005 | 11.72 | 12.08 | 11.71 | 11.81 | 11,614,095 | +0.16(+1.34%) |
Nov 14, 2005 | 11.11 | 11.94 | 11.07 | 11.65 | 18,297,936 | +0.61(+5.55%) |
Nov 11, 2005 | 11.02 | 11.10 | 10.75 | 11.04 | 8,148,114 | +0.08(+0.76%) |
Nov 10, 2005 | 10.63 | 11.08 | 10.51 | 10.95 | 15,684,066 | +0.73(+7.09%) |
Nov 09, 2005 | 10.23 | 10.32 | 10.13 | 10.23 | 3,831,903 | -0.01(-0.09%) |
Nov 08, 2005 | 10.28 | 10.50 | 10.06 | 10.24 | 4,483,836 | -0.02(-0.22%) |
Nov 07, 2005 | 10.27 | 10.39 | 10.11 | 10.26 | 3,696,030 | +0.00(+0.02%) |
Nov 04, 2005 | 10.35 | 10.42 | 10.17 | 10.26 | 3,646,755 | -0.09(-0.91%) |
Nov 03, 2005 | 10.44 | 10.65 | 10.31 | 10.35 | 9,544,338 | +0.04(+0.40%) |
Nov 02, 2005 | 9.663 | 10.44 | 9.638 | 10.31 | 14,404,734 | +0.61(+6.32%) |
Nov 01, 2005 | 9.781 | 9.828 | 9.531 | 9.698 | 7,825,095 | -0.16(-1.63%) |
Oct 31, 2005 | 9.840 | 9.980 | 9.644 | 9.859 | 7,461,270 | +0.07(+0.70%) |
Oct 28, 2005 | 9.823 | 9.931 | 9.722 | 9.790 | 7,638,345 | +0.02(+0.23%) |
Oct 27, 2005 | 9.913 | 10.07 | 9.750 | 9.768 | 12,581,001 | -0.25(-2.54%) |
Oct 26, 2005 | 9.972 | 10.29 | 9.803 | 10.02 | 44,559,160 | +2.02(+25.29%) |
Oct 25, 2005 | 7.972 | 8.031 | 7.722 | 7.999 | 15,266,826 | +0.09(+1.10%) |
Oct 24, 2005 | 7.822 | 7.919 | 7.726 | 7.912 | 7,940,583 | +0.17(+2.15%) |
Oct 21, 2005 | 7.520 | 7.867 | 7.520 | 7.746 | 8,245,485 | +0.24(+3.20%) |
Oct 20, 2005 | 7.597 | 7.676 | 7.400 | 7.506 | 5,335,785 | -0.12(-1.56%) |
Oct 19, 2005 | 7.399 | 7.633 | 7.278 | 7.624 | 8,146,449 | +0.22(+3.00%) |
Oct 18, 2005 | 7.500 | 7.500 | 7.308 | 7.402 | 4,213,683 | -0.10(-1.29%) |
Oct 17, 2005 | 7.427 | 7.590 | 7.427 | 7.499 | 3,584,601 | +0.07(+0.88%) |
Oct 14, 2005 | 7.390 | 7.478 | 7.277 | 7.433 | 6,038,649 | +0.12(+1.61%) |
Oct 13, 2005 | 7.306 | 7.400 | 7.086 | 7.316 | 5,533,578 | -0.01(-0.17%) |
Oct 12, 2005 | 7.576 | 7.600 | 7.173 | 7.328 | 12,322,080 | -0.27(-3.58%) |
Oct 11, 2005 | 7.833 | 7.882 | 7.476 | 7.600 | 8,121,501 | -0.14(-1.77%) |
Oct 10, 2005 | 7.867 | 8.049 | 7.711 | 7.737 | 4,889,070 | -0.09(-1.11%) |
Oct 07, 2005 | 7.861 | 7.940 | 7.683 | 7.823 | 5,972,283 | +0.01(+0.07%) |
Oct 06, 2005 | 8.102 | 8.157 | 7.673 | 7.818 | 7,863,822 | -0.27(-3.38%) |
Oct 05, 2005 | 8.336 | 8.403 | 8.089 | 8.091 | 5,287,158 | -0.26(-3.10%) |
Oct 04, 2005 | 8.113 | 8.661 | 8.112 | 8.350 | 9,543,843 | +0.14(+1.69%) |
Oct 03, 2005 | 8.167 | 8.306 | 8.098 | 8.211 | 4,436,541 | +0.07(+0.83%) |
Sep 30, 2005 | 8.388 | 8.432 | 8.108 | 8.143 | 6,250,527 | -0.24(-2.82%) |
Sep 29, 2005 | 8.278 | 8.531 | 8.139 | 8.380 | 8,334,099 | +0.11(+1.30%) |
Sep 28, 2005 | 8.284 | 8.416 | 8.129 | 8.272 | 8,474,895 | +0.02(+0.23%) |
Sep 27, 2005 | 7.782 | 8.306 | 7.773 | 8.253 | 17,567,828 | +0.49(+6.33%) |
Sep 26, 2005 | 7.928 | 8.048 | 7.683 | 7.762 | 6,041,295 | -0.15(-1.95%) |
Sep 23, 2005 | 7.917 | 8.032 | 7.639 | 7.917 | 5,075,010 | +0.15(+1.90%) |
Sep 22, 2005 | 7.769 | 7.832 | 7.567 | 7.769 | 5,117,832 | +0.03(+0.34%) |
Sep 21, 2005 | 7.490 | 7.779 | 7.372 | 7.742 | 6,411,879 | +0.18(+2.34%) |
Sep 20, 2005 | 7.777 | 7.778 | 7.419 | 7.566 | 5,378,580 | -0.18(-2.38%) |
Sep 19, 2005 | 7.656 | 7.799 | 7.650 | 7.750 | 3,757,410 | +0.08(+1.10%) |
Sep 16, 2005 | 7.778 | 7.824 | 7.632 | 7.666 | 6,993,846 | -0.05(-0.71%) |
Sep 15, 2005 | 7.862 | 7.889 | 7.673 | 7.720 | 4,388,589 | -0.08(-0.97%) |
Sep 14, 2005 | 8.131 | 8.211 | 7.752 | 7.796 | 7,771,500 | -0.32(-4.00%) |
Sep 13, 2005 | 8.080 | 8.340 | 7.861 | 8.120 | 9,962,019 | +0.07(+0.87%) |
Sep 12, 2005 | 7.862 | 8.111 | 7.757 | 8.050 | 6,538,365 | +0.24(+3.06%) |
Sep 09, 2005 | 7.889 | 7.954 | 7.778 | 7.811 | 3,246,741 | -0.06(-0.76%) |
Sep 08, 2005 | 8.013 | 8.072 | 7.821 | 7.871 | 4,401,198 | -0.11(-1.43%) |
Sep 07, 2005 | 7.709 | 8.132 | 7.640 | 7.986 | 12,478,230 | +0.24(+3.16%) |
Sep 06, 2005 | 7.874 | 7.896 | 7.566 | 7.741 | 8,188,911 | -0.16(-2.01%) |
Sep 02, 2005 | 7.972 | 8.074 | 7.856 | 7.900 | 2,633,166 | -0.06(-0.73%) |
Sep 01, 2005 | 8.111 | 8.217 | 7.891 | 7.958 | 7,056,252 | -0.31(-3.74%) |
Aug 31, 2005 | 7.972 | 8.294 | 7.929 | 8.267 | 5,492,763 | +0.29(+3.64%) |
Aug 30, 2005 | 8.058 | 8.058 | 7.864 | 7.977 | 7,200,198 | -0.10(-1.18%) |
Aug 29, 2005 | 7.923 | 8.111 | 7.807 | 8.072 | 11,140,650 | -0.02(-0.27%) |
Aug 26, 2005 | 8.176 | 8.189 | 7.900 | 8.094 | 18,538,496 | -0.39(-4.62%) |
Aug 25, 2005 | 8.606 | 8.664 | 8.418 | 8.487 | 6,797,250 | -0.13(-1.56%) |
Aug 24, 2005 | 8.567 | 8.771 | 8.561 | 8.621 | 7,464,825 | -0.03(-0.36%) |
Aug 23, 2005 | 8.510 | 8.824 | 8.472 | 8.652 | 14,706,324 | +0.16(+1.88%) |
Aug 22, 2005 | 8.333 | 8.518 | 8.250 | 8.492 | 7,521,516 | +0.20(+2.44%) |
Aug 19, 2005 | 8.180 | 8.320 | 8.180 | 8.290 | 4,278,141 | +0.08(+0.95%) |
Aug 18, 2005 | 8.233 | 8.328 | 8.017 | 8.212 | 10,083,978 | -0.18(-2.11%) |
Aug 17, 2005 | 8.194 | 8.422 | 8.150 | 8.389 | 7,766,172 | +0.15(+1.85%) |
Aug 16, 2005 | 8.452 | 8.498 | 8.156 | 8.237 | 9,074,358 | -0.23(-2.67%) |
Aug 15, 2005 | 8.333 | 8.544 | 8.244 | 8.462 | 7,396,002 | +0.13(+1.61%) |
Aug 12, 2005 | 8.244 | 8.328 | 8.211 | 8.328 | 5,542,830 | +0.02(+0.20%) |
Aug 11, 2005 | 8.113 | 8.403 | 8.073 | 8.311 | 6,397,695 | +0.15(+1.89%) |
Aug 10, 2005 | 8.333 | 8.518 | 8.046 | 8.157 | 13,904,469 | -0.16(-1.91%) |
Aug 09, 2005 | 7.794 | 8.356 | 7.750 | 8.316 | 19,387,088 | +0.57(+7.30%) |
Aug 08, 2005 | 7.741 | 7.884 | 7.679 | 7.750 | 5,255,937 | +0.04(+0.56%) |
Aug 05, 2005 | 7.777 | 7.883 | 7.640 | 7.707 | 5,132,007 | -0.08(-1.01%) |
Aug 04, 2005 | 7.850 | 7.953 | 7.649 | 7.786 | 5,629,806 | -0.12(-1.57%) |
Aug 03, 2005 | 7.559 | 8.039 | 7.479 | 7.910 | 13,687,587 | +0.26(+3.44%) |
Aug 02, 2005 | 7.469 | 7.690 | 7.388 | 7.647 | 9,626,895 | +0.17(+2.21%) |