Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.912 | 8.955 | 8.662 | 8.662 | 5,597,893 | -0.26(-2.88%) |
Apr 27, 2006 | 8.825 | 9.064 | 8.790 | 8.919 | 4,569,507 | -0.01(-0.12%) |
Apr 26, 2006 | 8.694 | 8.972 | 8.660 | 8.930 | 6,231,670 | +0.28(+3.23%) |
Apr 25, 2006 | 8.912 | 8.912 | 8.520 | 8.650 | 7,645,370 | -0.07(-0.84%) |
Apr 24, 2006 | 8.565 | 8.773 | 8.562 | 8.724 | 3,927,609 | +0.12(+1.43%) |
Apr 21, 2006 | 8.834 | 8.834 | 8.579 | 8.601 | 3,669,997 | -0.15(-1.71%) |
Apr 20, 2006 | 8.736 | 8.908 | 8.730 | 8.750 | 4,057,847 | -0.04(-0.45%) |
Apr 19, 2006 | 8.671 | 8.797 | 8.642 | 8.790 | 3,926,220 | +0.12(+1.33%) |
Apr 18, 2006 | 8.430 | 8.706 | 8.430 | 8.674 | 4,596,384 | +0.25(+2.91%) |
Apr 17, 2006 | 8.530 | 8.580 | 8.374 | 8.429 | 3,662,800 | -0.10(-1.19%) |
Apr 13, 2006 | 8.520 | 8.592 | 8.454 | 8.530 | 2,715,327 | -0.00(-0.06%) |
Apr 12, 2006 | 8.548 | 8.601 | 8.501 | 8.535 | 1,808,370 | -0.01(-0.16%) |
Apr 11, 2006 | 8.589 | 8.614 | 8.508 | 8.548 | 3,816,105 | -0.05(-0.57%) |
Apr 10, 2006 | 8.464 | 8.609 | 8.445 | 8.597 | 3,932,221 | +0.17(+2.04%) |
Apr 07, 2006 | 8.432 | 8.475 | 8.397 | 8.425 | 4,683,884 | +0.03(+0.40%) |
Apr 06, 2006 | 8.520 | 8.532 | 8.374 | 8.391 | 6,130,235 | -0.17(-1.96%) |
Apr 05, 2006 | 8.598 | 8.635 | 8.495 | 8.559 | 2,593,448 | -0.07(-0.77%) |
Apr 04, 2006 | 8.568 | 8.665 | 8.447 | 8.625 | 3,890,635 | +0.14(+1.60%) |
Apr 03, 2006 | 8.547 | 8.565 | 8.418 | 8.489 | 4,721,091 | +0.00(+0.01%) |
Mar 31, 2006 | 8.479 | 8.525 | 8.399 | 8.488 | 4,943,877 | -0.00(-0.01%) |
Mar 30, 2006 | 8.564 | 8.700 | 8.474 | 8.489 | 4,286,274 | -0.11(-1.25%) |
Mar 29, 2006 | 8.478 | 8.631 | 8.454 | 8.596 | 3,723,385 | +0.11(+1.32%) |
Mar 28, 2006 | 8.580 | 8.682 | 8.439 | 8.484 | 4,157,338 | -0.09(-1.01%) |
Mar 27, 2006 | 8.495 | 8.588 | 8.443 | 8.571 | 5,111,532 | +0.07(+0.88%) |
Mar 24, 2006 | 8.480 | 8.574 | 8.430 | 8.496 | 4,455,102 | +0.01(+0.09%) |
Mar 23, 2006 | 8.496 | 8.520 | 8.430 | 8.489 | 3,965,912 | -0.08(-0.89%) |
Mar 22, 2006 | 8.535 | 8.617 | 8.501 | 8.565 | 3,797,067 | -0.00(-0.04%) |
Mar 21, 2006 | 8.623 | 8.713 | 8.524 | 8.568 | 5,247,737 | -0.01(-0.15%) |
Mar 20, 2006 | 8.550 | 8.621 | 8.496 | 8.582 | 3,142,061 | +0.05(+0.55%) |
Mar 17, 2006 | 8.502 | 8.537 | 8.429 | 8.535 | 6,370,277 | +0.08(+0.91%) |
Mar 16, 2006 | 8.551 | 8.568 | 8.437 | 8.458 | 3,794,012 | -0.12(-1.36%) |
Mar 15, 2006 | 8.461 | 8.575 | 8.458 | 8.574 | 3,772,289 | +0.11(+1.32%) |
Mar 14, 2006 | 8.287 | 8.502 | 8.279 | 8.462 | 4,135,039 | +0.17(+2.03%) |
Mar 13, 2006 | 8.362 | 8.415 | 8.287 | 8.294 | 3,606,101 | -0.07(-0.86%) |
Mar 10, 2006 | 8.189 | 8.412 | 8.164 | 8.366 | 4,069,173 | +0.17(+2.09%) |
Mar 09, 2006 | 8.315 | 8.325 | 8.195 | 8.195 | 5,026,556 | -0.12(-1.48%) |
Mar 08, 2006 | 8.418 | 8.418 | 8.285 | 8.318 | 3,934,125 | -0.07(-0.85%) |
Mar 07, 2006 | 8.329 | 8.439 | 8.320 | 8.389 | 3,741,255 | +0.06(+0.66%) |
Mar 06, 2006 | 8.312 | 8.441 | 8.287 | 8.333 | 3,919,394 | +0.00(+0.00%) |
Mar 03, 2006 | 8.406 | 8.444 | 8.243 | 8.333 | 4,127,842 | -0.10(-1.23%) |
Mar 02, 2006 | 8.480 | 8.518 | 8.421 | 8.437 | 3,348,655 | -0.10(-1.14%) |
Mar 01, 2006 | 8.437 | 8.535 | 8.407 | 8.535 | 3,046,207 | +0.12(+1.43%) |
Feb 28, 2006 | 8.479 | 8.468 | 8.337 | 8.414 | 4,813,823 | -0.07(-0.77%) |
Feb 27, 2006 | 8.386 | 8.530 | 8.374 | 8.479 | 3,085,418 | +0.12(+1.38%) |
Feb 24, 2006 | 8.346 | 8.397 | 8.262 | 8.364 | 4,535,572 | +0.03(+0.42%) |
Feb 23, 2006 | 8.462 | 8.496 | 8.314 | 8.329 | 4,672,115 | -0.16(-1.83%) |
Feb 22, 2006 | 8.368 | 8.527 | 8.314 | 8.484 | 5,491,942 | +0.17(+2.06%) |
Feb 21, 2006 | 8.396 | 8.425 | 8.273 | 8.313 | 4,623,277 | -0.10(-1.19%) |
Feb 17, 2006 | 8.400 | 8.482 | 8.388 | 8.413 | 4,057,243 | -0.02(-0.19%) |
Feb 16, 2006 | 8.403 | 8.429 | 8.335 | 8.429 | 4,016,289 | +0.07(+0.79%) |
Feb 15, 2006 | 8.354 | 8.400 | 8.250 | 8.362 | 3,860,127 | -0.05(-0.57%) |
Feb 14, 2006 | 8.354 | 8.458 | 8.262 | 8.411 | 4,596,439 | +0.08(+1.00%) |
Feb 13, 2006 | 8.302 | 8.380 | 8.293 | 8.327 | 5,342,877 | +0.06(+0.73%) |
Feb 10, 2006 | 8.189 | 8.315 | 8.172 | 8.267 | 6,693,141 | +0.09(+1.06%) |
Feb 09, 2006 | 8.384 | 8.384 | 8.173 | 8.181 | 4,793,129 | -0.17(-2.08%) |
Feb 08, 2006 | 8.329 | 8.378 | 8.199 | 8.354 | 6,123,393 | +0.10(+1.17%) |
Feb 07, 2006 | 8.211 | 8.302 | 8.162 | 8.258 | 5,609,950 | +0.07(+0.87%) |
Feb 06, 2006 | 8.238 | 8.372 | 8.171 | 8.187 | 9,782,457 | -0.07(-0.85%) |
Feb 03, 2006 | 8.331 | 8.371 | 8.224 | 8.256 | 5,488,437 | -0.08(-0.92%) |
Feb 02, 2006 | 8.564 | 8.608 | 8.277 | 8.333 | 5,744,932 | -0.21(-2.44%) |
Feb 01, 2006 | 8.417 | 8.574 | 8.394 | 8.542 | 6,824,397 | +0.16(+1.91%) |
Jan 31, 2006 | 8.651 | 8.683 | 8.333 | 8.382 | 12,320,336 | -0.58(-6.48%) |
Jan 30, 2006 | 9.002 | 9.040 | 8.945 | 8.962 | 5,471,066 | +0.02(+0.20%) |
Jan 27, 2006 | 8.722 | 8.944 | 8.722 | 8.944 | 4,565,610 | +0.21(+2.43%) |
Jan 26, 2006 | 8.566 | 8.755 | 8.571 | 8.732 | 4,254,598 | +0.17(+1.94%) |
Jan 25, 2006 | 8.592 | 8.663 | 8.470 | 8.566 | 4,580,380 | -0.09(-1.03%) |
Jan 24, 2006 | 8.460 | 8.686 | 8.444 | 8.655 | 3,957,232 | +0.21(+2.47%) |
Jan 23, 2006 | 8.393 | 8.578 | 8.378 | 8.447 | 4,193,969 | +0.03(+0.34%) |
Jan 20, 2006 | 8.600 | 8.624 | 8.402 | 8.418 | 5,024,264 | -0.21(-2.48%) |
Jan 19, 2006 | 8.501 | 8.697 | 8.465 | 8.632 | 4,252,826 | +0.11(+1.29%) |
Jan 18, 2006 | 8.442 | 8.579 | 8.427 | 8.523 | 3,126,106 | +0.09(+1.03%) |
Jan 17, 2006 | 8.466 | 8.514 | 8.412 | 8.436 | 5,241,586 | -0.06(-0.68%) |
Jan 13, 2006 | 8.529 | 8.538 | 8.461 | 8.494 | 2,230,931 | -0.01(-0.10%) |
Jan 12, 2006 | 8.601 | 8.610 | 8.461 | 8.502 | 4,185,133 | -0.11(-1.29%) |
Jan 11, 2006 | 8.702 | 8.702 | 8.578 | 8.613 | 3,975,904 | -0.03(-0.29%) |
Jan 10, 2006 | 8.590 | 8.655 | 8.532 | 8.638 | 5,166,448 | -0.00(-0.03%) |
Jan 09, 2006 | 8.682 | 8.719 | 8.610 | 8.641 | 3,615,867 | -0.08(-0.94%) |
Jan 06, 2006 | 8.671 | 8.763 | 8.598 | 8.722 | 3,633,465 | +0.07(+0.85%) |
Jan 05, 2006 | 8.610 | 8.669 | 8.584 | 8.649 | 4,711,220 | +0.03(+0.38%) |
Jan 04, 2006 | 8.489 | 8.673 | 8.431 | 8.617 | 7,929,821 | +0.14(+1.71%) |
Jan 03, 2006 | 8.379 | 8.524 | 8.272 | 8.472 | 6,346,251 | +0.13(+1.62%) |
Dec 30, 2005 | 8.418 | 8.448 | 8.326 | 8.337 | 4,180,871 | -0.09(-1.06%) |
Dec 29, 2005 | 8.412 | 8.505 | 8.380 | 8.426 | 2,737,913 | +0.00(+0.00%) |
Dec 28, 2005 | 8.430 | 8.478 | 8.414 | 8.426 | 2,390,397 | -0.02(-0.23%) |
Dec 27, 2005 | 8.527 | 8.594 | 8.426 | 8.445 | 2,097,549 | -0.06(-0.67%) |
Dec 23, 2005 | 8.496 | 8.608 | 8.430 | 8.502 | 2,132,469 | +0.04(+0.50%) |
Dec 22, 2005 | 8.393 | 8.465 | 8.393 | 8.460 | 2,564,368 | +0.06(+0.76%) |
Dec 21, 2005 | 8.266 | 8.491 | 8.237 | 8.396 | 4,358,136 | +0.12(+1.41%) |
Dec 20, 2005 | 8.397 | 8.429 | 8.221 | 8.279 | 6,920,988 | -0.14(-1.66%) |
Dec 19, 2005 | 8.476 | 8.507 | 8.390 | 8.419 | 5,499,404 | -0.03(-0.30%) |
Dec 16, 2005 | 8.476 | 8.525 | 8.430 | 8.444 | 10,287,358 | -0.03(-0.37%) |
Dec 15, 2005 | 8.707 | 8.564 | 8.378 | 8.476 | 5,115,534 | -0.23(-2.66%) |
Dec 14, 2005 | 8.625 | 8.761 | 8.625 | 8.707 | 8,032,240 | +0.08(+0.95%) |
Dec 13, 2005 | 8.754 | 8.760 | 8.554 | 8.625 | 7,943,057 | -0.09(-1.01%) |
Dec 12, 2005 | 8.745 | 8.747 | 8.662 | 8.713 | 5,420,739 | +0.00(+0.03%) |
Dec 09, 2005 | 8.620 | 8.727 | 8.598 | 8.710 | 4,051,901 | +0.12(+1.40%) |
Dec 08, 2005 | 8.550 | 8.779 | 8.550 | 8.590 | 6,134,598 | +0.06(+0.66%) |
Dec 07, 2005 | 8.663 | 8.673 | 8.495 | 8.533 | 3,807,215 | -0.10(-1.14%) |
Dec 06, 2005 | 8.726 | 8.800 | 8.580 | 8.632 | 5,310,935 | -0.06(-0.71%) |
Dec 05, 2005 | 8.803 | 8.836 | 8.641 | 8.694 | 3,172,248 | -0.11(-1.24%) |
Dec 02, 2005 | 8.755 | 8.862 | 8.731 | 8.803 | 3,161,459 | -0.00(-0.03%) |
Dec 01, 2005 | 8.676 | 8.807 | 8.676 | 8.806 | 3,384,361 | +0.16(+1.80%) |
Nov 30, 2005 | 8.685 | 8.772 | 8.643 | 8.650 | 5,926,254 | -0.06(-0.66%) |
Nov 29, 2005 | 8.718 | 8.798 | 8.700 | 8.708 | 3,301,771 | +0.05(+0.53%) |
Nov 28, 2005 | 8.659 | 8.733 | 8.577 | 8.662 | 4,416,340 | +0.02(+0.28%) |
Nov 25, 2005 | 8.726 | 8.730 | 8.626 | 8.638 | 827,056 | -0.06(-0.72%) |
Nov 23, 2005 | 8.724 | 8.760 | 8.674 | 8.701 | 2,987,731 | -0.03(-0.40%) |
Nov 22, 2005 | 8.698 | 8.756 | 8.600 | 8.736 | 3,397,764 | +0.06(+0.65%) |
Nov 21, 2005 | 8.700 | 8.718 | 8.582 | 8.679 | 3,600,792 | -0.03(-0.40%) |
Nov 18, 2005 | 8.721 | 8.750 | 8.583 | 8.714 | 5,647,517 | +0.09(+1.05%) |
Nov 17, 2005 | 8.671 | 8.719 | 8.537 | 8.624 | 7,605,473 | +0.01(+0.13%) |
Nov 16, 2005 | 8.617 | 8.648 | 8.554 | 8.613 | 3,976,541 | +0.03(+0.36%) |
Nov 15, 2005 | 8.641 | 8.695 | 8.514 | 8.582 | 4,355,063 | -0.04(-0.49%) |
Nov 14, 2005 | 8.724 | 8.725 | 8.583 | 8.624 | 2,813,838 | -0.06(-0.64%) |
Nov 11, 2005 | 8.762 | 8.777 | 8.610 | 8.679 | 3,668,413 | -0.04(-0.50%) |
Nov 10, 2005 | 8.618 | 8.736 | 8.462 | 8.722 | 4,677,977 | +0.15(+1.74%) |
Nov 09, 2005 | 8.596 | 8.635 | 8.496 | 8.573 | 3,243,035 | -0.01(-0.14%) |
Nov 08, 2005 | 8.588 | 8.665 | 8.523 | 8.585 | 2,241,211 | -0.02(-0.21%) |
Nov 07, 2005 | 8.538 | 8.623 | 8.520 | 8.603 | 3,118,411 | +0.06(+0.71%) |
Nov 04, 2005 | 8.566 | 8.659 | 8.474 | 8.543 | 3,642,511 | -0.03(-0.30%) |
Nov 03, 2005 | 8.592 | 8.632 | 8.502 | 8.568 | 4,003,230 | +0.05(+0.64%) |
Nov 02, 2005 | 8.382 | 8.630 | 8.382 | 8.514 | 5,852,179 | +0.08(+0.91%) |
Nov 01, 2005 | 8.444 | 8.467 | 8.349 | 8.437 | 3,923,563 | +0.00(+0.06%) |
Oct 31, 2005 | 8.261 | 8.470 | 8.250 | 8.432 | 6,441,840 | +0.19(+2.29%) |
Oct 28, 2005 | 8.082 | 8.243 | 8.022 | 8.243 | 4,588,501 | +0.28(+3.52%) |
Oct 27, 2005 | 8.266 | 8.296 | 7.953 | 7.963 | 5,675,783 | -0.28(-3.43%) |
Oct 26, 2005 | 8.234 | 8.331 | 8.214 | 8.246 | 5,567,435 | +0.01(+0.15%) |
Oct 25, 2005 | 8.128 | 8.255 | 8.042 | 8.234 | 7,757,295 | +0.23(+2.90%) |
Oct 24, 2005 | 7.702 | 8.001 | 7.702 | 8.001 | 6,147,745 | +0.28(+3.68%) |
Oct 21, 2005 | 7.840 | 7.840 | 7.623 | 7.717 | 6,055,324 | -0.01(-0.08%) |
Oct 20, 2005 | 7.890 | 7.924 | 7.657 | 7.723 | 4,235,106 | -0.12(-1.49%) |
Oct 19, 2005 | 7.682 | 7.840 | 7.639 | 7.840 | 4,844,536 | +0.11(+1.45%) |
Oct 18, 2005 | 7.776 | 7.818 | 7.662 | 7.728 | 4,507,992 | -0.08(-0.97%) |
Oct 17, 2005 | 7.859 | 7.948 | 7.729 | 7.804 | 3,124,185 | -0.02(-0.31%) |
Oct 14, 2005 | 7.763 | 7.842 | 7.672 | 7.828 | 5,147,421 | +0.07(+0.84%) |
Oct 13, 2005 | 7.839 | 7.858 | 7.686 | 7.763 | 6,115,493 | -0.05(-0.66%) |
Oct 12, 2005 | 7.737 | 7.900 | 7.737 | 7.814 | 6,092,370 | +0.04(+0.46%) |
Oct 11, 2005 | 7.828 | 7.861 | 7.740 | 7.778 | 4,893,479 | -0.03(-0.32%) |
Oct 10, 2005 | 7.911 | 7.911 | 7.781 | 7.804 | 3,121,611 | -0.11(-1.35%) |
Oct 07, 2005 | 7.892 | 7.964 | 7.820 | 7.911 | 4,037,021 | +0.09(+1.15%) |
Oct 06, 2005 | 7.936 | 7.985 | 7.742 | 7.820 | 8,117,515 | -0.11(-1.44%) |
Oct 05, 2005 | 8.085 | 8.142 | 7.935 | 7.935 | 3,773,241 | -0.16(-1.95%) |
Oct 04, 2005 | 8.311 | 8.338 | 8.093 | 8.093 | 3,836,810 | -0.14(-1.67%) |
Oct 03, 2005 | 8.159 | 8.290 | 8.132 | 8.230 | 4,172,274 | +0.05(+0.66%) |
Sep 30, 2005 | 8.221 | 8.231 | 8.044 | 8.176 | 6,044,745 | -0.01(-0.15%) |
Sep 29, 2005 | 8.065 | 8.195 | 7.993 | 8.188 | 4,048,164 | +0.17(+2.09%) |
Sep 28, 2005 | 8.196 | 8.230 | 7.973 | 8.020 | 5,120,461 | -0.13(-1.64%) |
Sep 27, 2005 | 8.264 | 8.264 | 8.105 | 8.154 | 4,524,140 | -0.08(-1.01%) |
Sep 26, 2005 | 8.352 | 8.374 | 8.203 | 8.237 | 3,369,735 | -0.07(-0.87%) |
Sep 23, 2005 | 8.309 | 8.361 | 8.240 | 8.309 | 2,742,685 | -0.01(-0.12%) |
Sep 22, 2005 | 8.319 | 8.426 | 8.164 | 8.319 | 4,744,369 | -0.00(-0.03%) |
Sep 21, 2005 | 8.326 | 8.429 | 8.203 | 8.321 | 4,054,724 | -0.03(-0.33%) |
Sep 20, 2005 | 8.427 | 8.533 | 8.323 | 8.349 | 4,491,362 | -0.08(-0.99%) |
Sep 19, 2005 | 8.550 | 8.556 | 8.354 | 8.432 | 4,768,057 | -0.10(-1.14%) |
Sep 16, 2005 | 8.459 | 8.550 | 8.418 | 8.530 | 5,812,758 | +0.05(+0.58%) |
Sep 15, 2005 | 8.454 | 8.509 | 8.394 | 8.480 | 3,434,090 | +0.01(+0.10%) |
Sep 14, 2005 | 8.537 | 8.537 | 8.460 | 8.472 | 4,147,489 | -0.06(-0.69%) |
Sep 13, 2005 | 8.624 | 8.624 | 8.464 | 8.531 | 3,198,698 | -0.06(-0.69%) |
Sep 12, 2005 | 8.521 | 8.621 | 8.497 | 8.590 | 1,723,228 | +0.08(+0.91%) |
Sep 09, 2005 | 8.486 | 8.561 | 8.433 | 8.513 | 2,457,105 | +0.00(+0.03%) |
Sep 08, 2005 | 8.641 | 8.641 | 8.491 | 8.511 | 2,279,707 | -0.12(-1.37%) |
Sep 07, 2005 | 8.601 | 8.641 | 8.511 | 8.629 | 2,449,637 | +0.04(+0.51%) |
Sep 06, 2005 | 8.532 | 8.598 | 8.465 | 8.585 | 2,928,630 | +0.14(+1.68%) |
Sep 02, 2005 | 8.491 | 8.532 | 8.442 | 8.443 | 1,963,663 | -0.05(-0.57%) |
Sep 01, 2005 | 8.433 | 8.529 | 8.401 | 8.491 | 4,284,929 | +0.05(+0.61%) |
Aug 31, 2005 | 8.399 | 8.447 | 8.259 | 8.439 | 6,228,597 | +0.07(+0.88%) |
Aug 30, 2005 | 8.337 | 8.380 | 8.241 | 8.366 | 4,450,912 | -0.04(-0.44%) |
Aug 29, 2005 | 8.249 | 8.436 | 8.197 | 8.403 | 4,045,208 | +0.10(+1.19%) |
Aug 26, 2005 | 8.342 | 8.376 | 8.254 | 8.305 | 4,228,003 | -0.07(-0.78%) |
Aug 25, 2005 | 8.338 | 8.431 | 8.320 | 8.370 | 3,558,321 | +0.04(+0.45%) |
Aug 24, 2005 | 8.367 | 8.542 | 8.315 | 8.332 | 4,636,829 | -0.03(-0.32%) |
Aug 23, 2005 | 8.380 | 8.406 | 8.315 | 8.359 | 3,891,715 | -0.01(-0.09%) |
Aug 22, 2005 | 8.352 | 8.466 | 8.309 | 8.366 | 4,183,495 | +0.01(+0.10%) |
Aug 19, 2005 | 8.270 | 8.418 | 8.270 | 8.358 | 5,119,631 | +0.06(+0.74%) |
Aug 18, 2005 | 8.336 | 8.438 | 8.260 | 8.296 | 5,559,507 | -0.10(-1.20%) |
Aug 17, 2005 | 8.413 | 8.448 | 8.273 | 8.397 | 3,336,935 | +0.01(+0.10%) |
Aug 16, 2005 | 8.464 | 8.535 | 8.366 | 8.389 | 4,283,612 | -0.13(-1.48%) |
Aug 15, 2005 | 8.450 | 8.559 | 8.396 | 8.515 | 3,875,162 | +0.02(+0.18%) |
Aug 12, 2005 | 8.513 | 8.564 | 8.441 | 8.500 | 4,829,467 | -0.07(-0.80%) |
Aug 11, 2005 | 8.594 | 8.654 | 8.465 | 8.568 | 3,383,171 | +0.04(+0.47%) |
Aug 10, 2005 | 8.550 | 8.694 | 8.480 | 8.529 | 3,670,744 | -0.02(-0.20%) |
Aug 09, 2005 | 8.543 | 8.607 | 8.517 | 8.545 | 2,297,339 | +0.05(+0.57%) |
Aug 08, 2005 | 8.557 | 8.618 | 8.466 | 8.497 | 3,272,968 | -0.01(-0.16%) |
Aug 05, 2005 | 8.544 | 8.580 | 8.487 | 8.511 | 3,988,571 | -0.06(-0.74%) |
Aug 04, 2005 | 8.668 | 8.676 | 8.553 | 8.574 | 3,368,540 | -0.15(-1.70%) |
Aug 03, 2005 | 8.739 | 8.847 | 8.695 | 8.722 | 3,778,904 | -0.13(-1.47%) |
Aug 02, 2005 | 8.725 | 8.892 | 8.651 | 8.853 | 5,614,395 | +0.13(+1.53%) |
Aug 01, 2005 | 8.651 | 8.766 | 8.620 | 8.719 | 3,845,811 | +0.02(+0.25%) |
Jul 29, 2005 | 8.738 | 8.818 | 8.639 | 8.697 | 3,752,371 | -0.11(-1.27%) |
Jul 28, 2005 | 8.761 | 8.814 | 8.635 | 8.809 | 3,685,702 | +0.09(+0.98%) |
Jul 27, 2005 | 8.732 | 8.774 | 8.520 | 8.724 | 3,919,283 | +0.05(+0.61%) |
Jul 26, 2005 | 8.796 | 8.910 | 8.447 | 8.671 | 10,911,303 | -0.29(-3.21%) |
Jul 25, 2005 | 9.084 | 9.214 | 8.927 | 8.959 | 4,187,680 | -0.17(-1.86%) |
Jul 22, 2005 | 9.126 | 9.226 | 8.998 | 9.128 | 5,355,460 | +0.04(+0.44%) |
Jul 21, 2005 | 8.956 | 9.139 | 8.902 | 9.089 | 8,086,453 | +0.09(+1.02%) |
Jul 20, 2005 | 8.847 | 9.008 | 8.791 | 8.997 | 4,200,496 | +0.16(+1.80%) |
Jul 19, 2005 | 8.821 | 8.967 | 8.820 | 8.838 | 3,531,527 | +0.01(+0.16%) |
Jul 18, 2005 | 8.659 | 8.865 | 8.659 | 8.824 | 5,604,957 | +0.15(+1.78%) |
Jul 15, 2005 | 8.725 | 8.725 | 8.621 | 8.669 | 4,222,373 | -0.01(-0.08%) |
Jul 14, 2005 | 8.455 | 8.677 | 8.431 | 8.677 | 5,407,458 | +0.24(+2.90%) |
Jul 13, 2005 | 8.435 | 8.492 | 8.395 | 8.432 | 2,747,922 | -0.01(-0.09%) |
Jul 12, 2005 | 8.519 | 8.519 | 8.376 | 8.439 | 3,931,501 | -0.05(-0.64%) |
Jul 11, 2005 | 8.464 | 8.559 | 8.370 | 8.494 | 3,402,032 | +0.08(+0.93%) |
Jul 08, 2005 | 8.175 | 8.430 | 8.129 | 8.415 | 4,912,334 | +0.23(+2.81%) |
Jul 07, 2005 | 8.129 | 8.219 | 8.043 | 8.185 | 5,127,663 | -0.03(-0.32%) |
Jul 06, 2005 | 8.195 | 8.340 | 8.144 | 8.212 | 8,417,993 | -0.02(-0.25%) |
Jul 05, 2005 | 8.158 | 8.271 | 8.075 | 8.232 | 5,677,610 | +0.02(+0.28%) |
Jul 01, 2005 | 8.248 | 8.293 | 8.161 | 8.209 | 5,017,178 | +0.02(+0.25%) |
Jun 30, 2005 | 8.385 | 8.429 | 8.176 | 8.189 | 5,677,411 | -0.16(-1.90%) |
Jun 29, 2005 | 8.384 | 8.435 | 8.270 | 8.348 | 4,599,556 | -0.05(-0.59%) |
Jun 28, 2005 | 8.266 | 8.436 | 8.266 | 8.397 | 4,288,538 | +0.15(+1.78%) |
Jun 27, 2005 | 8.189 | 8.332 | 8.159 | 8.250 | 6,961,328 | +0.09(+1.06%) |
Jun 24, 2005 | 8.347 | 8.414 | 8.149 | 8.164 | 12,253,313 | -0.20(-2.35%) |
Jun 23, 2005 | 8.547 | 8.633 | 8.347 | 8.360 | 6,432,633 | -0.23(-2.72%) |
Jun 22, 2005 | 8.795 | 8.820 | 8.555 | 8.594 | 5,691,378 | -0.16(-1.78%) |
Jun 21, 2005 | 8.679 | 8.916 | 8.663 | 8.749 | 7,223,220 | +0.05(+0.53%) |
Jun 20, 2005 | 8.707 | 8.736 | 8.610 | 8.703 | 4,484,487 | -0.00(-0.06%) |
Jun 17, 2005 | 8.761 | 8.818 | 8.594 | 8.708 | 9,458,292 | +0.06(+0.68%) |
Jun 16, 2005 | 8.641 | 8.674 | 8.557 | 8.649 | 3,396,479 | +0.02(+0.22%) |
Jun 15, 2005 | 8.810 | 8.815 | 8.526 | 8.630 | 4,032,332 | -0.09(-1.01%) |
Jun 14, 2005 | 8.679 | 8.788 | 8.665 | 8.718 | 2,482,847 | +0.03(+0.37%) |
Jun 13, 2005 | 8.601 | 8.783 | 8.601 | 8.685 | 2,555,190 | +0.06(+0.73%) |
Jun 10, 2005 | 8.685 | 8.715 | 8.576 | 8.623 | 3,984,884 | -0.04(-0.47%) |
Jun 09, 2005 | 8.731 | 8.785 | 8.544 | 8.663 | 5,851,514 | -0.03(-0.31%) |
Jun 08, 2005 | 8.704 | 8.791 | 8.682 | 8.690 | 4,240,349 | +0.04(+0.50%) |
Jun 07, 2005 | 8.610 | 8.779 | 8.555 | 8.647 | 4,892,847 | +0.10(+1.13%) |
Jun 06, 2005 | 8.550 | 8.642 | 8.506 | 8.550 | 2,893,156 | -0.02(-0.25%) |
Jun 03, 2005 | 8.736 | 8.771 | 8.527 | 8.572 | 3,599,309 | -0.13(-1.44%) |
Jun 02, 2005 | 8.629 | 8.703 | 8.460 | 8.697 | 4,922,941 | +0.12(+1.38%) |
Jun 01, 2005 | 8.508 | 8.690 | 8.460 | 8.579 | 4,471,621 | +0.06(+0.69%) |
May 31, 2005 | 8.624 | 8.650 | 8.467 | 8.520 | 4,101,669 | -0.16(-1.86%) |
May 27, 2005 | 8.713 | 8.755 | 8.651 | 8.682 | 2,064,566 | +0.01(+0.07%) |
May 26, 2005 | 8.512 | 8.731 | 8.512 | 8.676 | 4,276,764 | +0.18(+2.13%) |
May 25, 2005 | 8.550 | 8.561 | 8.436 | 8.495 | 3,519,946 | -0.04(-0.48%) |
May 24, 2005 | 8.576 | 8.583 | 8.420 | 8.536 | 5,622,805 | -0.03(-0.31%) |
May 23, 2005 | 8.607 | 8.701 | 8.467 | 8.562 | 7,446,969 | +0.26(+3.16%) |
May 20, 2005 | 8.314 | 8.353 | 8.234 | 8.300 | 5,385,127 | +0.03(+0.33%) |
May 19, 2005 | 8.352 | 8.368 | 8.181 | 8.272 | 4,778,039 | -0.02(-0.26%) |
May 18, 2005 | 7.969 | 8.327 | 7.969 | 8.294 | 6,025,264 | +0.31(+3.83%) |
May 17, 2005 | 7.894 | 7.988 | 7.867 | 7.988 | 6,813,514 | -0.08(-0.97%) |
May 16, 2005 | 7.922 | 8.088 | 7.858 | 8.066 | 3,889,279 | +0.19(+2.35%) |
May 13, 2005 | 7.961 | 8.036 | 7.836 | 7.881 | 8,459,013 | -0.09(-1.15%) |
May 12, 2005 | 8.208 | 8.243 | 7.934 | 7.972 | 4,563,434 | -0.21(-2.53%) |
May 11, 2005 | 8.064 | 8.191 | 7.979 | 8.179 | 4,903,692 | +0.13(+1.65%) |
May 10, 2005 | 8.189 | 8.214 | 8.017 | 8.047 | 4,912,278 | -0.19(-2.34%) |
May 09, 2005 | 8.203 | 8.240 | 8.105 | 8.240 | 4,328,314 | +0.05(+0.56%) |
May 06, 2005 | 8.156 | 8.205 | 8.097 | 8.194 | 5,240,158 | +0.11(+1.42%) |
May 05, 2005 | 8.075 | 8.146 | 7.991 | 8.079 | 6,479,428 | -0.00(-0.04%) |
May 04, 2005 | 7.961 | 8.105 | 7.918 | 8.083 | 9,131,967 | +0.17(+2.11%) |
May 03, 2005 | 8.200 | 8.206 | 7.688 | 7.916 | 21,884,286 | -0.41(-4.93%) |