Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.436 | 8.446 | 8.322 | 8.350 | 38,029,688 | -0.07(-0.87%) |
Apr 27, 2006 | 8.340 | 8.446 | 8.294 | 8.423 | 37,334,284 | +0.06(+0.73%) |
Apr 26, 2006 | 8.277 | 8.406 | 8.264 | 8.363 | 43,436,280 | +0.15(+1.78%) |
Apr 25, 2006 | 8.216 | 8.279 | 8.181 | 8.216 | 33,577,200 | +0.05(+0.62%) |
Apr 24, 2006 | 8.216 | 8.236 | 8.155 | 8.166 | 25,705,838 | -0.06(-0.68%) |
Apr 21, 2006 | 8.244 | 8.289 | 8.198 | 8.221 | 40,959,644 | -0.01(-0.12%) |
Apr 20, 2006 | 8.259 | 8.320 | 8.196 | 8.231 | 43,405,032 | -0.05(-0.61%) |
Apr 19, 2006 | 8.393 | 8.393 | 8.241 | 8.282 | 35,661,832 | -0.11(-1.33%) |
Apr 18, 2006 | 8.241 | 8.439 | 8.241 | 8.393 | 44,550,984 | +0.18(+2.25%) |
Apr 17, 2006 | 8.279 | 8.335 | 8.203 | 8.209 | 30,524,224 | -0.09(-1.04%) |
Apr 13, 2006 | 8.348 | 8.342 | 8.166 | 8.294 | 25,095,876 | -0.05(-0.64%) |
Apr 12, 2006 | 8.342 | 8.380 | 8.259 | 8.348 | 37,484,204 | +0.07(+0.86%) |
Apr 11, 2006 | 8.464 | 8.484 | 8.224 | 8.277 | 52,393,472 | -0.19(-2.21%) |
Apr 10, 2006 | 8.537 | 8.567 | 8.464 | 8.464 | 30,731,106 | -0.08(-0.92%) |
Apr 07, 2006 | 8.545 | 8.595 | 8.466 | 8.542 | 46,313,232 | +0.03(+0.33%) |
Apr 06, 2006 | 8.595 | 8.621 | 8.476 | 8.514 | 38,223,120 | -0.19(-2.21%) |
Apr 05, 2006 | 8.722 | 8.762 | 8.658 | 8.707 | 35,848,936 | -0.04(-0.46%) |
Apr 04, 2006 | 8.712 | 8.775 | 8.686 | 8.747 | 27,270,696 | +0.05(+0.52%) |
Apr 03, 2006 | 8.658 | 8.777 | 8.633 | 8.701 | 50,679,484 | +0.09(+1.06%) |
Mar 31, 2006 | 8.742 | 8.785 | 8.603 | 8.610 | 71,731,888 | -0.11(-1.25%) |
Mar 30, 2006 | 8.818 | 8.851 | 8.684 | 8.719 | 52,340,860 | -0.13(-1.51%) |
Mar 29, 2006 | 8.747 | 8.883 | 8.747 | 8.853 | 30,948,270 | +0.12(+1.36%) |
Mar 28, 2006 | 8.825 | 8.848 | 8.714 | 8.734 | 37,941,080 | -0.10(-1.09%) |
Mar 27, 2006 | 8.841 | 8.891 | 8.798 | 8.830 | 42,644,360 | -0.01(-0.11%) |
Mar 24, 2006 | 8.777 | 8.848 | 8.722 | 8.841 | 37,974,704 | +0.06(+0.72%) |
Mar 23, 2006 | 8.825 | 8.838 | 8.757 | 8.777 | 31,507,996 | -0.02(-0.26%) |
Mar 22, 2006 | 8.519 | 8.820 | 8.519 | 8.800 | 36,778,908 | +0.12(+1.34%) |
Mar 21, 2006 | 8.653 | 8.755 | 8.623 | 8.684 | 36,071,640 | +0.03(+0.38%) |
Mar 20, 2006 | 8.684 | 8.727 | 8.469 | 8.651 | 42,351,244 | -0.05(-0.55%) |
Mar 17, 2006 | 8.762 | 8.805 | 8.664 | 8.699 | 57,937,324 | -0.03(-0.32%) |
Mar 16, 2006 | 8.722 | 8.775 | 8.661 | 8.727 | 37,998,440 | +0.03(+0.38%) |
Mar 15, 2006 | 8.643 | 8.717 | 8.623 | 8.694 | 31,911,078 | +0.00(+0.00%) |
Mar 14, 2006 | 8.621 | 8.717 | 8.600 | 8.694 | 51,403,372 | +0.02(+0.20%) |
Mar 13, 2006 | 8.691 | 8.762 | 8.628 | 8.676 | 34,791,192 | +0.03(+0.38%) |
Mar 10, 2006 | 8.595 | 8.656 | 8.570 | 8.643 | 38,664,176 | +0.15(+1.82%) |
Mar 09, 2006 | 8.469 | 8.565 | 8.464 | 8.489 | 42,585,816 | +0.04(+0.42%) |
Mar 08, 2006 | 8.471 | 8.537 | 8.451 | 8.454 | 41,499,988 | -0.02(-0.21%) |
Mar 07, 2006 | 8.527 | 8.537 | 8.413 | 8.471 | 28,661,506 | -0.07(-0.80%) |
Mar 06, 2006 | 8.519 | 8.648 | 8.385 | 8.540 | 67,625,912 | +0.05(+0.60%) |
Mar 03, 2006 | 8.552 | 8.580 | 8.471 | 8.489 | 50,126,088 | -0.11(-1.24%) |
Mar 02, 2006 | 8.646 | 8.646 | 8.552 | 8.595 | 41,242,472 | -0.05(-0.58%) |
Mar 01, 2006 | 8.573 | 8.686 | 8.560 | 8.646 | 33,028,552 | +0.13(+1.48%) |
Feb 28, 2006 | 8.610 | 8.719 | 8.519 | 8.519 | 42,788,344 | -0.09(-1.06%) |
Feb 27, 2006 | 8.595 | 8.749 | 8.532 | 8.610 | 41,314,072 | +0.06(+0.74%) |
Feb 24, 2006 | 8.610 | 8.646 | 8.502 | 8.547 | 30,596,614 | -0.03(-0.32%) |
Feb 23, 2006 | 8.595 | 8.633 | 8.540 | 8.575 | 36,421,712 | -0.02(-0.21%) |
Feb 22, 2006 | 8.727 | 8.846 | 8.585 | 8.593 | 45,362,292 | -0.09(-1.05%) |
Feb 21, 2006 | 8.805 | 8.846 | 8.643 | 8.684 | 55,862,976 | -0.11(-1.24%) |
Feb 17, 2006 | 8.734 | 8.798 | 8.707 | 8.792 | 54,986,800 | +0.06(+0.67%) |
Feb 16, 2006 | 8.681 | 8.747 | 8.621 | 8.734 | 48,153,008 | +0.10(+1.17%) |
Feb 15, 2006 | 8.499 | 8.689 | 8.489 | 8.633 | 77,349,320 | +0.16(+1.88%) |
Feb 14, 2006 | 8.320 | 8.532 | 8.317 | 8.474 | 65,050,784 | +0.15(+1.76%) |
Feb 13, 2006 | 8.337 | 8.388 | 8.317 | 8.327 | 39,354,832 | -0.06(-0.72%) |
Feb 10, 2006 | 8.277 | 8.388 | 8.229 | 8.388 | 54,217,424 | +0.13(+1.59%) |
Feb 09, 2006 | 8.246 | 8.289 | 8.186 | 8.257 | 57,458,692 | +0.02(+0.21%) |
Feb 08, 2006 | 8.021 | 8.249 | 7.991 | 8.239 | 80,462,024 | +0.28(+3.46%) |
Feb 07, 2006 | 7.991 | 8.026 | 7.925 | 7.963 | 30,186,806 | -0.01(-0.16%) |
Feb 06, 2006 | 8.016 | 8.039 | 7.963 | 7.976 | 35,078,768 | -0.02(-0.19%) |
Feb 03, 2006 | 7.925 | 8.019 | 7.900 | 7.991 | 47,312,032 | +0.02(+0.22%) |
Feb 02, 2006 | 8.039 | 8.054 | 7.935 | 7.973 | 39,643,596 | -0.07(-0.82%) |
Feb 01, 2006 | 8.009 | 8.049 | 7.915 | 8.039 | 61,315,060 | +0.04(+0.44%) |
Jan 31, 2006 | 8.067 | 8.080 | 7.996 | 8.004 | 47,827,456 | -0.06(-0.75%) |
Jan 30, 2006 | 8.153 | 8.158 | 8.037 | 8.064 | 44,518,548 | -0.06(-0.75%) |
Jan 27, 2006 | 8.009 | 8.128 | 7.978 | 8.125 | 62,734,352 | +0.12(+1.45%) |
Jan 26, 2006 | 8.029 | 8.059 | 7.898 | 8.009 | 57,512,092 | +0.08(+0.96%) |
Jan 25, 2006 | 7.809 | 7.958 | 7.837 | 7.933 | 47,870,968 | +0.12(+1.59%) |
Jan 24, 2006 | 7.882 | 7.938 | 7.804 | 7.809 | 49,727,752 | -0.03(-0.35%) |
Jan 23, 2006 | 7.850 | 7.887 | 7.799 | 7.837 | 41,794,684 | +0.02(+0.19%) |
Jan 20, 2006 | 7.963 | 7.963 | 7.796 | 7.822 | 53,707,936 | -0.12(-1.53%) |
Jan 19, 2006 | 7.976 | 7.994 | 7.870 | 7.943 | 65,894,128 | +0.07(+0.87%) |
Jan 18, 2006 | 7.923 | 7.933 | 7.839 | 7.875 | 59,756,532 | -0.08(-1.05%) |
Jan 17, 2006 | 8.069 | 8.107 | 7.925 | 7.958 | 73,711,296 | -0.18(-2.18%) |
Jan 13, 2006 | 8.160 | 8.173 | 8.052 | 8.135 | 80,617,088 | +0.02(+0.22%) |
Jan 12, 2006 | 8.102 | 8.166 | 8.064 | 8.117 | 97,315,496 | +0.03(+0.38%) |
Jan 11, 2006 | 8.039 | 8.107 | 7.996 | 8.087 | 77,566,880 | +0.10(+1.20%) |
Jan 10, 2006 | 8.039 | 8.049 | 7.968 | 7.991 | 119,664,168 | +0.03(+0.41%) |
Jan 09, 2006 | 7.935 | 7.968 | 7.890 | 7.958 | 69,617,592 | +0.03(+0.41%) |
Jan 06, 2006 | 7.989 | 7.989 | 7.877 | 7.925 | 228,256,448 | -0.07(-0.89%) |
Jan 05, 2006 | 7.908 | 8.067 | 7.892 | 7.996 | 81,739,704 | +0.09(+1.15%) |
Jan 04, 2006 | 7.728 | 7.910 | 7.698 | 7.905 | 122,643,176 | +0.22(+2.93%) |
Jan 03, 2006 | 7.614 | 7.703 | 7.594 | 7.680 | 51,042,616 | +0.07(+0.86%) |
Dec 30, 2005 | 7.612 | 7.645 | 7.584 | 7.614 | 62,993,052 | -0.04(-0.50%) |
Dec 29, 2005 | 7.625 | 7.680 | 7.622 | 7.652 | 62,427,392 | +0.01(+0.07%) |
Dec 28, 2005 | 7.693 | 7.695 | 7.630 | 7.647 | 52,971,392 | -0.05(-0.62%) |
Dec 27, 2005 | 7.713 | 7.753 | 7.688 | 7.695 | 42,215,564 | -0.01(-0.13%) |
Dec 23, 2005 | 7.761 | 7.786 | 7.705 | 7.705 | 32,169,778 | -0.05(-0.68%) |
Dec 22, 2005 | 7.743 | 7.771 | 7.690 | 7.759 | 62,188,468 | +0.02(+0.23%) |
Dec 21, 2005 | 7.736 | 7.784 | 7.705 | 7.741 | 55,069,868 | +0.02(+0.26%) |
Dec 20, 2005 | 7.695 | 7.748 | 7.685 | 7.721 | 67,625,520 | +0.01(+0.07%) |
Dec 19, 2005 | 7.698 | 7.746 | 7.645 | 7.716 | 62,276,284 | +0.01(+0.10%) |
Dec 16, 2005 | 7.741 | 7.743 | 7.673 | 7.708 | 65,317,396 | -0.03(-0.39%) |
Dec 15, 2005 | 7.723 | 7.761 | 7.710 | 7.738 | 45,656,196 | +0.02(+0.23%) |
Dec 14, 2005 | 7.738 | 7.771 | 7.713 | 7.721 | 47,049,772 | -0.05(-0.59%) |
Dec 13, 2005 | 7.741 | 7.804 | 7.703 | 7.766 | 49,810,824 | +0.00(+0.00%) |
Dec 12, 2005 | 7.857 | 7.862 | 7.698 | 7.766 | 55,989,560 | -0.09(-1.16%) |
Dec 09, 2005 | 7.882 | 7.913 | 7.852 | 7.857 | 36,453,360 | -0.04(-0.48%) |
Dec 08, 2005 | 7.953 | 7.961 | 7.887 | 7.895 | 42,667,696 | -0.06(-0.70%) |
Dec 07, 2005 | 8.024 | 8.047 | 7.903 | 7.951 | 43,226,632 | -0.07(-0.91%) |
Dec 06, 2005 | 8.034 | 8.049 | 7.971 | 8.024 | 44,704,068 | +0.01(+0.09%) |
Dec 05, 2005 | 8.097 | 8.145 | 7.989 | 8.016 | 51,151,792 | -0.04(-0.50%) |
Dec 02, 2005 | 8.105 | 8.107 | 8.026 | 8.057 | 40,109,968 | -0.07(-0.84%) |
Dec 01, 2005 | 8.085 | 8.160 | 8.077 | 8.125 | 48,965,896 | +0.04(+0.50%) |
Nov 30, 2005 | 8.171 | 8.193 | 8.067 | 8.085 | 60,873,608 | -0.04(-0.53%) |
Nov 29, 2005 | 8.153 | 8.206 | 8.120 | 8.128 | 42,814,848 | -0.01(-0.09%) |
Nov 28, 2005 | 8.107 | 8.153 | 8.039 | 8.135 | 37,956,904 | +0.05(+0.63%) |
Nov 25, 2005 | 8.115 | 8.138 | 8.011 | 8.085 | 16,538,603 | +0.03(+0.41%) |
Nov 23, 2005 | 8.054 | 8.138 | 8.026 | 8.052 | 25,016,762 | -0.01(-0.06%) |
Nov 22, 2005 | 8.039 | 8.064 | 7.978 | 8.057 | 39,530,464 | +0.03(+0.31%) |
Nov 21, 2005 | 8.064 | 8.064 | 7.938 | 8.032 | 50,838,504 | +0.02(+0.22%) |
Nov 18, 2005 | 8.140 | 8.140 | 8.014 | 8.014 | 49,876,880 | +0.00(+0.00%) |
Nov 17, 2005 | 7.822 | 8.054 | 7.814 | 8.014 | 38,625,808 | +0.15(+1.93%) |
Nov 16, 2005 | 7.822 | 7.918 | 7.804 | 7.862 | 35,907,084 | +0.07(+0.91%) |
Nov 15, 2005 | 7.882 | 7.918 | 7.776 | 7.791 | 41,615,888 | -0.14(-1.75%) |
Nov 14, 2005 | 7.973 | 7.999 | 7.895 | 7.930 | 40,011,868 | -0.01(-0.10%) |
Nov 11, 2005 | 7.875 | 7.966 | 7.819 | 7.938 | 49,353,152 | +0.07(+0.83%) |
Nov 10, 2005 | 7.829 | 7.903 | 7.812 | 7.872 | 50,001,880 | +0.07(+0.94%) |
Nov 09, 2005 | 7.753 | 7.819 | 7.685 | 7.799 | 69,810,624 | +0.05(+0.62%) |
Nov 08, 2005 | 7.723 | 7.794 | 7.695 | 7.751 | 27,999,328 | +0.03(+0.36%) |
Nov 07, 2005 | 7.829 | 7.855 | 7.609 | 7.723 | 47,264,564 | -0.09(-1.13%) |
Nov 04, 2005 | 7.839 | 7.862 | 7.718 | 7.812 | 35,000,052 | +0.02(+0.23%) |
Nov 03, 2005 | 7.956 | 8.026 | 7.726 | 7.794 | 68,595,448 | -0.16(-2.03%) |
Nov 02, 2005 | 7.935 | 7.978 | 7.880 | 7.956 | 37,423,288 | +0.03(+0.41%) |
Nov 01, 2005 | 8.039 | 8.044 | 7.887 | 7.923 | 44,044,660 | -0.04(-0.54%) |
Oct 31, 2005 | 8.077 | 8.090 | 7.887 | 7.966 | 63,184,504 | -0.05(-0.60%) |
Oct 28, 2005 | 7.900 | 8.044 | 7.774 | 8.014 | 63,777,456 | +0.24(+3.06%) |
Oct 27, 2005 | 7.918 | 7.918 | 7.733 | 7.776 | 60,286,192 | +0.04(+0.56%) |
Oct 26, 2005 | 7.660 | 7.817 | 7.660 | 7.733 | 46,383,640 | +0.05(+0.66%) |
Oct 25, 2005 | 7.584 | 7.743 | 7.569 | 7.683 | 45,127,720 | +0.08(+1.00%) |
Oct 24, 2005 | 7.559 | 7.688 | 7.546 | 7.607 | 55,522,792 | +0.14(+1.93%) |
Oct 21, 2005 | 7.440 | 7.511 | 7.407 | 7.463 | 64,383,068 | +0.08(+1.10%) |
Oct 20, 2005 | 7.445 | 7.534 | 7.364 | 7.382 | 50,154,568 | -0.05(-0.68%) |
Oct 19, 2005 | 7.435 | 7.448 | 7.402 | 7.432 | 54,908,476 | +0.01(+0.17%) |
Oct 18, 2005 | 7.430 | 7.478 | 7.397 | 7.420 | 61,879,532 | -0.01(-0.17%) |
Oct 17, 2005 | 7.551 | 7.561 | 7.402 | 7.432 | 43,919,664 | -0.13(-1.67%) |
Oct 14, 2005 | 7.584 | 7.584 | 7.513 | 7.559 | 35,584,300 | +0.03(+0.34%) |
Oct 13, 2005 | 7.506 | 7.602 | 7.503 | 7.534 | 35,301,472 | -0.01(-0.10%) |
Oct 12, 2005 | 7.584 | 7.635 | 7.536 | 7.541 | 40,636,468 | -0.03(-0.37%) |
Oct 11, 2005 | 7.647 | 7.657 | 7.546 | 7.569 | 36,901,140 | -0.09(-1.16%) |
Oct 10, 2005 | 7.753 | 7.759 | 7.619 | 7.657 | 40,545,884 | -0.08(-0.98%) |
Oct 07, 2005 | 7.900 | 7.903 | 7.710 | 7.733 | 45,383,256 | -0.13(-1.67%) |
Oct 06, 2005 | 7.938 | 7.948 | 7.801 | 7.865 | 38,936,324 | -0.08(-0.96%) |
Oct 05, 2005 | 8.145 | 8.049 | 7.900 | 7.941 | 40,757,904 | -0.20(-2.51%) |
Oct 04, 2005 | 8.193 | 8.282 | 8.102 | 8.145 | 33,233,058 | -0.05(-0.56%) |
Oct 03, 2005 | 8.239 | 8.287 | 8.171 | 8.191 | 33,509,954 | -0.07(-0.89%) |
Sep 30, 2005 | 8.224 | 8.277 | 8.183 | 8.264 | 28,709,368 | +0.04(+0.49%) |
Sep 29, 2005 | 8.166 | 8.249 | 8.117 | 8.224 | 28,126,306 | +0.03(+0.37%) |
Sep 28, 2005 | 8.102 | 8.203 | 8.064 | 8.193 | 36,628,992 | +0.14(+1.76%) |
Sep 27, 2005 | 8.107 | 8.115 | 8.052 | 8.052 | 35,636,120 | -0.04(-0.47%) |
Sep 26, 2005 | 8.191 | 8.211 | 8.072 | 8.090 | 35,406,296 | -0.04(-0.50%) |
Sep 23, 2005 | 8.130 | 8.168 | 8.044 | 8.130 | 23,186,480 | +0.06(+0.69%) |
Sep 22, 2005 | 8.075 | 8.107 | 8.001 | 8.075 | 28,400,036 | -0.00(-0.03%) |
Sep 21, 2005 | 8.158 | 8.229 | 8.047 | 8.077 | 36,247,664 | -0.08(-0.96%) |
Sep 20, 2005 | 8.219 | 8.236 | 8.133 | 8.155 | 33,607,264 | -0.08(-0.98%) |
Sep 19, 2005 | 8.274 | 8.277 | 8.201 | 8.236 | 22,388,228 | -0.06(-0.70%) |
Sep 16, 2005 | 8.206 | 8.305 | 8.191 | 8.294 | 59,711,832 | +0.11(+1.30%) |
Sep 15, 2005 | 8.224 | 8.246 | 8.168 | 8.188 | 19,360,174 | -0.04(-0.43%) |
Sep 14, 2005 | 8.216 | 8.244 | 8.203 | 8.224 | 28,986,660 | +0.01(+0.09%) |
Sep 13, 2005 | 8.229 | 8.254 | 8.201 | 8.216 | 29,597,018 | -0.02(-0.28%) |
Sep 12, 2005 | 8.259 | 8.262 | 8.203 | 8.239 | 21,883,882 | -0.04(-0.43%) |
Sep 09, 2005 | 8.196 | 8.292 | 8.196 | 8.274 | 24,366,058 | +0.06(+0.77%) |
Sep 08, 2005 | 8.231 | 8.289 | 8.191 | 8.211 | 29,435,232 | -0.06(-0.76%) |
Sep 07, 2005 | 8.289 | 8.289 | 8.214 | 8.274 | 26,534,154 | -0.04(-0.52%) |
Sep 06, 2005 | 8.226 | 8.330 | 8.226 | 8.317 | 26,198,318 | +0.11(+1.29%) |
Sep 02, 2005 | 8.284 | 8.284 | 8.209 | 8.211 | 18,830,510 | -0.04(-0.43%) |
Sep 01, 2005 | 8.272 | 8.310 | 8.203 | 8.246 | 31,937,976 | -0.02(-0.28%) |
Aug 31, 2005 | 8.178 | 8.292 | 8.130 | 8.269 | 35,759,536 | +0.09(+1.11%) |
Aug 30, 2005 | 8.153 | 8.226 | 8.145 | 8.178 | 30,017,504 | -0.02(-0.22%) |
Aug 29, 2005 | 8.244 | 8.211 | 8.128 | 8.196 | 23,275,088 | -0.05(-0.55%) |
Aug 26, 2005 | 8.241 | 8.262 | 8.166 | 8.241 | 56,849,124 | -0.02(-0.28%) |
Aug 25, 2005 | 8.294 | 8.340 | 8.231 | 8.264 | 34,488,584 | -0.03(-0.30%) |
Aug 24, 2005 | 8.406 | 8.444 | 8.289 | 8.289 | 39,786,000 | -0.11(-1.35%) |
Aug 23, 2005 | 8.380 | 8.433 | 8.348 | 8.403 | 26,881,856 | +0.03(+0.33%) |
Aug 22, 2005 | 8.380 | 8.418 | 8.342 | 8.375 | 28,286,510 | +0.02(+0.18%) |
Aug 19, 2005 | 8.353 | 8.391 | 8.317 | 8.360 | 27,367,610 | +0.05(+0.55%) |
Aug 18, 2005 | 8.320 | 8.360 | 8.307 | 8.315 | 30,223,594 | -0.04(-0.48%) |
Aug 17, 2005 | 8.345 | 8.396 | 8.307 | 8.355 | 27,383,038 | -0.01(-0.12%) |
Aug 16, 2005 | 8.342 | 8.411 | 8.307 | 8.365 | 31,053,888 | +0.03(+0.30%) |
Aug 15, 2005 | 8.355 | 8.408 | 8.327 | 8.340 | 34,017,860 | -0.02(-0.18%) |
Aug 12, 2005 | 8.345 | 8.378 | 8.284 | 8.355 | 34,564,928 | -0.01(-0.15%) |
Aug 11, 2005 | 8.368 | 8.398 | 8.342 | 8.368 | 34,634,152 | -0.01(-0.15%) |
Aug 10, 2005 | 8.519 | 8.522 | 8.348 | 8.380 | 40,091,376 | -0.04(-0.45%) |
Aug 09, 2005 | 8.383 | 8.451 | 8.375 | 8.418 | 28,752,486 | +0.04(+0.51%) |
Aug 08, 2005 | 8.423 | 8.428 | 8.353 | 8.375 | 23,744,228 | -0.05(-0.57%) |
Aug 05, 2005 | 8.512 | 8.540 | 8.406 | 8.423 | 48,634,016 | -0.10(-1.13%) |
Aug 04, 2005 | 8.590 | 8.595 | 8.456 | 8.519 | 46,874,932 | -0.13(-1.52%) |
Aug 03, 2005 | 8.545 | 8.653 | 8.509 | 8.651 | 34,695,860 | +0.09(+1.00%) |
Aug 02, 2005 | 8.590 | 8.658 | 8.540 | 8.565 | 42,846,096 | -0.03(-0.29%) |
Aug 01, 2005 | 8.646 | 8.651 | 8.570 | 8.590 | 39,741,300 | -0.06(-0.73%) |
Jul 29, 2005 | 8.724 | 8.734 | 8.646 | 8.653 | 34,258,364 | -0.11(-1.24%) |
Jul 28, 2005 | 8.676 | 8.775 | 8.671 | 8.762 | 31,865,984 | +0.09(+1.05%) |
Jul 27, 2005 | 8.636 | 8.712 | 8.608 | 8.671 | 30,896,452 | +0.04(+0.50%) |
Jul 26, 2005 | 8.691 | 8.699 | 8.621 | 8.628 | 27,905,184 | +0.03(+0.32%) |
Jul 25, 2005 | 8.684 | 8.714 | 8.600 | 8.600 | 25,485,904 | -0.04(-0.44%) |
Jul 22, 2005 | 8.664 | 8.664 | 8.593 | 8.638 | 26,654,800 | -0.00(-0.03%) |
Jul 21, 2005 | 8.717 | 8.722 | 8.621 | 8.641 | 24,761,624 | -0.07(-0.78%) |
Jul 20, 2005 | 8.681 | 8.712 | 8.623 | 8.709 | 30,292,424 | -0.01(-0.14%) |
Jul 19, 2005 | 8.729 | 8.772 | 8.679 | 8.722 | 23,369,232 | +0.04(+0.41%) |
Jul 18, 2005 | 8.742 | 8.777 | 8.666 | 8.686 | 24,836,384 | -0.08(-0.95%) |
Jul 15, 2005 | 8.823 | 8.833 | 8.767 | 8.770 | 33,344,608 | -0.03(-0.32%) |
Jul 14, 2005 | 8.805 | 8.841 | 8.770 | 8.798 | 32,566,134 | +0.06(+0.64%) |
Jul 13, 2005 | 8.666 | 8.757 | 8.664 | 8.742 | 29,900,812 | +0.08(+0.96%) |
Jul 12, 2005 | 8.686 | 8.696 | 8.646 | 8.658 | 45,234,524 | -0.01(-0.15%) |
Jul 11, 2005 | 8.633 | 8.696 | 8.633 | 8.671 | 39,314,880 | -0.03(-0.29%) |
Jul 08, 2005 | 8.666 | 8.732 | 8.646 | 8.696 | 30,584,350 | +0.02(+0.26%) |
Jul 07, 2005 | 8.661 | 8.686 | 8.608 | 8.674 | 33,515,096 | -0.03(-0.32%) |
Jul 06, 2005 | 8.729 | 8.765 | 8.686 | 8.701 | 37,860,780 | -0.13(-1.43%) |
Jul 05, 2005 | 8.742 | 8.828 | 8.722 | 8.828 | 34,739,372 | +0.09(+1.01%) |
Jul 01, 2005 | 8.734 | 8.810 | 8.719 | 8.739 | 31,750,874 | +0.01(+0.06%) |
Jun 30, 2005 | 8.835 | 8.835 | 8.729 | 8.734 | 34,608,836 | -0.05(-0.52%) |
Jun 29, 2005 | 8.795 | 8.800 | 8.749 | 8.780 | 21,780,640 | +0.02(+0.23%) |
Jun 28, 2005 | 8.696 | 8.777 | 8.691 | 8.760 | 21,356,594 | +0.07(+0.79%) |
Jun 27, 2005 | 8.727 | 8.798 | 8.691 | 8.691 | 32,907,112 | -0.02(-0.26%) |
Jun 24, 2005 | 8.760 | 8.777 | 8.712 | 8.714 | 40,534,412 | -0.06(-0.72%) |
Jun 23, 2005 | 8.848 | 8.863 | 8.775 | 8.777 | 30,269,084 | -0.08(-0.88%) |
Jun 22, 2005 | 8.899 | 8.914 | 8.841 | 8.856 | 21,671,464 | +0.01(+0.09%) |
Jun 21, 2005 | 8.858 | 8.899 | 8.833 | 8.848 | 21,654,058 | -0.04(-0.40%) |
Jun 20, 2005 | 8.848 | 8.901 | 8.815 | 8.883 | 26,359,708 | +0.03(+0.31%) |
Jun 17, 2005 | 8.906 | 8.906 | 8.810 | 8.856 | 41,312,092 | +0.02(+0.26%) |
Jun 16, 2005 | 8.896 | 8.899 | 8.818 | 8.833 | 25,175,780 | -0.06(-0.63%) |
Jun 15, 2005 | 8.853 | 8.894 | 8.798 | 8.889 | 29,120,758 | +0.04(+0.43%) |
Jun 14, 2005 | 8.825 | 8.863 | 8.813 | 8.851 | 16,907,270 | +0.03(+0.29%) |
Jun 13, 2005 | 8.798 | 8.878 | 8.787 | 8.825 | 21,113,320 | +0.02(+0.17%) |
Jun 10, 2005 | 8.803 | 8.835 | 8.775 | 8.810 | 32,773,016 | +0.01(+0.11%) |
Jun 09, 2005 | 8.866 | 8.871 | 8.785 | 8.800 | 26,480,752 | -0.07(-0.74%) |
Jun 08, 2005 | 8.932 | 8.949 | 8.835 | 8.866 | 25,671,820 | +0.01(+0.09%) |
Jun 07, 2005 | 8.886 | 8.937 | 8.848 | 8.858 | 22,317,818 | +0.01(+0.06%) |
Jun 06, 2005 | 8.878 | 8.901 | 8.846 | 8.853 | 16,726,101 | -0.04(-0.43%) |
Jun 03, 2005 | 8.886 | 8.924 | 8.861 | 8.891 | 18,513,266 | +0.00(+0.00%) |
Jun 02, 2005 | 8.939 | 8.944 | 8.873 | 8.891 | 23,078,886 | -0.05(-0.54%) |
Jun 01, 2005 | 8.974 | 8.990 | 8.899 | 8.939 | 26,147,686 | -0.01(-0.06%) |
May 31, 2005 | 8.957 | 8.980 | 8.929 | 8.944 | 25,753,306 | -0.02(-0.23%) |
May 27, 2005 | 8.937 | 8.990 | 8.904 | 8.964 | 15,579,356 | +0.03(+0.31%) |
May 26, 2005 | 9.007 | 9.010 | 8.937 | 8.937 | 20,991,882 | -0.01(-0.14%) |
May 25, 2005 | 8.906 | 8.982 | 8.901 | 8.949 | 25,404,022 | +0.05(+0.57%) |
May 24, 2005 | 8.949 | 8.957 | 8.873 | 8.899 | 22,057,536 | -0.04(-0.42%) |
May 23, 2005 | 8.916 | 8.974 | 8.886 | 8.937 | 28,473,216 | +0.04(+0.43%) |
May 20, 2005 | 8.863 | 8.962 | 8.843 | 8.899 | 34,248,080 | +0.04(+0.40%) |
May 19, 2005 | 8.856 | 8.873 | 8.772 | 8.863 | 21,709,438 | +0.07(+0.81%) |
May 18, 2005 | 8.737 | 8.848 | 8.714 | 8.792 | 26,917,852 | +0.06(+0.64%) |
May 17, 2005 | 8.709 | 8.737 | 8.648 | 8.737 | 18,966,586 | +0.02(+0.17%) |
May 16, 2005 | 8.658 | 8.722 | 8.636 | 8.722 | 18,692,458 | +0.10(+1.20%) |
May 13, 2005 | 8.722 | 8.765 | 8.603 | 8.618 | 25,083,614 | -0.05(-0.58%) |
May 12, 2005 | 8.722 | 8.752 | 8.646 | 8.669 | 19,658,034 | -0.02(-0.26%) |
May 11, 2005 | 8.696 | 8.722 | 8.653 | 8.691 | 20,313,882 | +0.01(+0.15%) |
May 10, 2005 | 8.686 | 8.734 | 8.636 | 8.679 | 24,781,796 | -0.05(-0.61%) |
May 09, 2005 | 8.737 | 8.737 | 8.648 | 8.732 | 26,455,040 | -0.01(-0.06%) |
May 06, 2005 | 8.722 | 8.785 | 8.689 | 8.737 | 32,826,418 | +0.07(+0.76%) |
May 05, 2005 | 8.729 | 8.785 | 8.610 | 8.671 | 46,273,280 | -0.10(-1.15%) |
May 04, 2005 | 8.785 | 8.833 | 8.722 | 8.772 | 41,727,832 | +0.01(+0.09%) |
May 03, 2005 | 8.841 | 8.848 | 8.699 | 8.765 | 61,684,124 | -0.08(-0.86%) |