Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.26 | 11.26 | 10.63 | 10.69 | 3,833,619 | -0.52(-4.64%) |
Jul 28, 2006 | 10.91 | 11.21 | 10.76 | 11.21 | 4,351,023 | +0.39(+3.60%) |
Jul 27, 2006 | 11.24 | 11.40 | 10.78 | 10.82 | 3,741,015 | -0.42(-3.74%) |
Jul 26, 2006 | 11.37 | 11.57 | 11.04 | 11.24 | 4,082,172 | -0.22(-1.92%) |
Jul 25, 2006 | 11.82 | 12.18 | 11.22 | 11.46 | 6,819,767 | -0.78(-6.37%) |
Jul 24, 2006 | 11.65 | 12.25 | 11.60 | 12.24 | 5,891,348 | +0.94(+8.32%) |
Jul 21, 2006 | 11.54 | 11.58 | 11.00 | 11.30 | 4,701,631 | -0.30(-2.59%) |
Jul 20, 2006 | 11.80 | 11.92 | 11.50 | 11.60 | 5,121,211 | -0.19(-1.61%) |
Jul 19, 2006 | 10.87 | 11.94 | 10.86 | 11.79 | 10,158,313 | +1.00(+9.27%) |
Jul 18, 2006 | 10.98 | 11.05 | 10.43 | 10.79 | 4,148,659 | -0.19(-1.73%) |
Jul 17, 2006 | 10.70 | 11.17 | 10.65 | 10.98 | 3,350,780 | +0.33(+3.10%) |
Jul 14, 2006 | 10.92 | 10.92 | 10.35 | 10.65 | 5,952,672 | -0.07(-0.65%) |
Jul 13, 2006 | 11.90 | 11.92 | 10.51 | 10.72 | 8,436,612 | -1.23(-10.29%) |
Jul 12, 2006 | 11.93 | 12.04 | 11.84 | 11.95 | 3,981,005 | -0.03(-0.25%) |
Jul 11, 2006 | 12.12 | 12.12 | 11.75 | 11.98 | 3,657,627 | -0.26(-2.12%) |
Jul 10, 2006 | 12.23 | 12.65 | 12.00 | 12.24 | 4,238,958 | +0.14(+1.16%) |
Jul 07, 2006 | 11.98 | 12.40 | 11.71 | 12.10 | 4,649,539 | +0.10(+0.83%) |
Jul 06, 2006 | 11.96 | 12.35 | 11.96 | 12.00 | 2,739,574 | +0.06(+0.50%) |
Jul 05, 2006 | 12.17 | 12.31 | 11.90 | 11.94 | 4,158,404 | -0.37(-3.01%) |
Jul 03, 2006 | 12.30 | 12.50 | 12.12 | 12.31 | 1,781,085 | +0.17(+1.40%) |
Jun 30, 2006 | 12.54 | 12.88 | 12.14 | 12.14 | 16,458,402 | -0.39(-3.11%) |
Jun 29, 2006 | 12.00 | 12.60 | 12.00 | 12.53 | 3,643,400 | +0.55(+4.59%) |
Jun 28, 2006 | 12.40 | 12.46 | 11.85 | 11.98 | 5,386,658 | -0.45(-3.62%) |
Jun 27, 2006 | 12.80 | 12.92 | 12.42 | 12.43 | 4,424,147 | -0.42(-3.27%) |
Jun 26, 2006 | 12.72 | 12.85 | 12.45 | 12.85 | 2,769,100 | +0.16(+1.26%) |
Jun 23, 2006 | 12.31 | 12.88 | 12.31 | 12.69 | 4,466,755 | +0.26(+2.09%) |
Jun 22, 2006 | 12.47 | 12.55 | 12.22 | 12.43 | 3,618,550 | -0.01(-0.08%) |
Jun 21, 2006 | 12.30 | 12.64 | 12.19 | 12.44 | 7,212,643 | +0.21(+1.72%) |
Jun 20, 2006 | 11.94 | 12.26 | 11.65 | 12.23 | 12,865,990 | +0.70(+6.07%) |
Jun 19, 2006 | 11.60 | 11.64 | 11.29 | 11.53 | 4,537,940 | -0.05(-0.43%) |
Jun 16, 2006 | 11.49 | 11.98 | 11.45 | 11.58 | 5,654,796 | +0.09(+0.78%) |
Jun 15, 2006 | 10.99 | 11.56 | 10.98 | 11.49 | 6,502,445 | +0.62(+5.70%) |
Jun 14, 2006 | 10.65 | 10.90 | 10.54 | 10.87 | 3,330,230 | +0.31(+2.94%) |
Jun 13, 2006 | 10.58 | 10.93 | 10.48 | 10.56 | 4,104,898 | -0.03(-0.28%) |
Jun 12, 2006 | 10.78 | 10.94 | 10.32 | 10.59 | 3,497,056 | -0.19(-1.76%) |
Jun 09, 2006 | 10.66 | 11.00 | 10.61 | 10.78 | 2,616,668 | +0.10(+0.94%) |
Jun 08, 2006 | 10.71 | 10.87 | 10.04 | 10.68 | 6,268,694 | -0.04(-0.37%) |
Jun 07, 2006 | 10.91 | 11.17 | 10.72 | 10.72 | 2,992,034 | -0.17(-1.56%) |
Jun 06, 2006 | 10.93 | 10.99 | 10.31 | 10.89 | 3,901,354 | +0.10(+0.93%) |
Jun 05, 2006 | 11.12 | 11.17 | 10.73 | 10.79 | 3,977,400 | +0.04(+0.37%) |
Jun 02, 2006 | 10.92 | 11.15 | 10.55 | 10.75 | 3,778,190 | -0.22(-2.01%) |
Jun 01, 2006 | 10.50 | 11.00 | 10.45 | 10.97 | 5,859,631 | +0.55(+5.28%) |
May 31, 2006 | 10.38 | 10.65 | 10.23 | 10.42 | 3,271,032 | +0.16(+1.56%) |
May 30, 2006 | 10.55 | 10.85 | 10.16 | 10.26 | 3,784,890 | -0.03(-0.29%) |
May 26, 2006 | 10.17 | 10.43 | 10.12 | 10.29 | 1,791,331 | +0.06(+0.59%) |
May 25, 2006 | 10.29 | 10.29 | 10.07 | 10.23 | 3,623,429 | +0.12(+1.19%) |
May 24, 2006 | 10.41 | 10.49 | 10.01 | 10.11 | 2,732,756 | -0.24(-2.32%) |
May 23, 2006 | 10.98 | 10.98 | 10.25 | 10.35 | 3,634,032 | -0.48(-4.43%) |
May 22, 2006 | 10.54 | 11.00 | 10.50 | 10.83 | 4,073,663 | +0.12(+1.12%) |
May 19, 2006 | 10.66 | 10.75 | 10.46 | 10.71 | 3,144,431 | +0.19(+1.81%) |
May 18, 2006 | 10.07 | 11.20 | 10.03 | 10.52 | 11,044,717 | +0.50(+4.99%) |
May 17, 2006 | 9.740 | 10.10 | 9.720 | 10.02 | 5,692,252 | +0.15(+1.52%) |
May 16, 2006 | 9.950 | 9.950 | 9.740 | 9.870 | 5,101,966 | -0.03(-0.30%) |
May 15, 2006 | 9.945 | 10.07 | 9.760 | 9.900 | 5,628,323 | +0.40(+4.21%) |
May 12, 2006 | 9.820 | 9.820 | 9.480 | 9.500 | 1,741,902 | -0.22(-2.26%) |
May 11, 2006 | 9.630 | 9.820 | 9.600 | 9.720 | 2,202,628 | -0.02(-0.21%) |
May 10, 2006 | 9.805 | 9.900 | 9.570 | 9.740 | 2,129,837 | -0.06(-0.61%) |
May 09, 2006 | 9.855 | 9.900 | 9.640 | 9.800 | 2,098,037 | +0.00(+0.00%) |
May 08, 2006 | 9.940 | 10.08 | 9.730 | 9.800 | 2,651,578 | -0.02(-0.20%) |
May 05, 2006 | 9.960 | 10.00 | 9.710 | 9.820 | 3,756,413 | -0.08(-0.81%) |
May 04, 2006 | 9.770 | 10.12 | 9.690 | 9.900 | 6,212,175 | +0.13(+1.33%) |
May 03, 2006 | 9.730 | 9.850 | 9.500 | 9.770 | 5,801,228 | +0.08(+0.83%) |
May 02, 2006 | 9.870 | 10.01 | 9.640 | 9.690 | 7,412,824 | -0.52(-5.09%) |
May 01, 2006 | 10.28 | 10.34 | 9.970 | 10.21 | 4,791,335 | -0.05(-0.49%) |
Apr 28, 2006 | 10.57 | 10.57 | 10.18 | 10.26 | 4,272,800 | -0.34(-3.21%) |
Apr 27, 2006 | 10.77 | 11.33 | 10.44 | 10.60 | 7,752,929 | -0.12(-1.12%) |
Apr 26, 2006 | 10.64 | 10.90 | 10.22 | 10.72 | 12,545,542 | +0.09(+0.85%) |
Apr 25, 2006 | 9.720 | 10.97 | 9.300 | 10.63 | 26,243,792 | +1.24(+13.21%) |
Apr 24, 2006 | 8.980 | 9.420 | 8.950 | 9.390 | 8,794,077 | +0.44(+4.92%) |
Apr 21, 2006 | 9.295 | 9.320 | 8.930 | 8.950 | 8,219,171 | -0.34(-3.66%) |
Apr 20, 2006 | 9.465 | 9.690 | 9.140 | 9.290 | 5,826,925 | -0.14(-1.48%) |
Apr 19, 2006 | 9.510 | 9.710 | 9.260 | 9.430 | 7,215,301 | -0.08(-0.84%) |
Apr 18, 2006 | 9.545 | 9.721 | 9.370 | 9.510 | 6,789,007 | +0.04(+0.42%) |
Apr 17, 2006 | 10.29 | 10.34 | 9.270 | 9.470 | 9,098,950 | -0.93(-8.94%) |
Apr 13, 2006 | 10.25 | 10.44 | 10.13 | 10.40 | 2,100,556 | +0.22(+2.16%) |
Apr 12, 2006 | 10.20 | 10.27 | 9.900 | 10.18 | 5,073,219 | -0.02(-0.20%) |
Apr 11, 2006 | 10.62 | 10.66 | 10.15 | 10.20 | 4,551,593 | -0.37(-3.50%) |
Apr 10, 2006 | 10.68 | 10.72 | 10.55 | 10.57 | 2,315,695 | -0.11(-1.03%) |
Apr 07, 2006 | 10.83 | 10.86 | 10.57 | 10.68 | 1,945,224 | -0.08(-0.74%) |
Apr 06, 2006 | 10.94 | 10.94 | 10.65 | 10.76 | 2,971,725 | -0.18(-1.65%) |
Apr 05, 2006 | 10.80 | 10.97 | 10.45 | 10.94 | 4,282,941 | +0.16(+1.48%) |
Apr 04, 2006 | 10.83 | 10.90 | 10.56 | 10.78 | 3,463,222 | +0.11(+1.03%) |
Apr 03, 2006 | 10.77 | 10.80 | 10.57 | 10.67 | 2,328,943 | -0.05(-0.47%) |
Mar 31, 2006 | 10.43 | 10.72 | 10.43 | 10.72 | 3,981,517 | +0.25(+2.39%) |
Mar 30, 2006 | 10.77 | 10.78 | 10.33 | 10.47 | 2,789,446 | -0.24(-2.24%) |
Mar 29, 2006 | 10.65 | 10.75 | 10.46 | 10.71 | 2,231,296 | +0.17(+1.61%) |
Mar 28, 2006 | 10.68 | 10.74 | 10.45 | 10.54 | 2,460,030 | -0.05(-0.47%) |
Mar 27, 2006 | 10.76 | 10.86 | 10.56 | 10.59 | 1,938,207 | +0.05(+0.47%) |
Mar 24, 2006 | 10.52 | 10.78 | 10.52 | 10.54 | 3,023,536 | +0.01(+0.09%) |
Mar 23, 2006 | 10.77 | 11.10 | 10.51 | 10.53 | 4,595,900 | -0.28(-2.59%) |
Mar 22, 2006 | 10.77 | 10.86 | 10.39 | 10.81 | 4,741,600 | +0.09(+0.84%) |
Mar 21, 2006 | 10.41 | 10.89 | 10.35 | 10.72 | 6,443,588 | +0.42(+4.08%) |
Mar 20, 2006 | 10.31 | 10.47 | 10.19 | 10.30 | 3,935,946 | +0.03(+0.29%) |
Mar 17, 2006 | 10.29 | 10.31 | 10.06 | 10.27 | 3,785,278 | -0.01(-0.10%) |
Mar 16, 2006 | 10.25 | 10.33 | 10.14 | 10.28 | 3,951,748 | +0.11(+1.08%) |
Mar 15, 2006 | 10.10 | 10.18 | 10.00 | 10.17 | 3,522,467 | +0.12(+1.19%) |
Mar 14, 2006 | 9.730 | 10.16 | 9.701 | 10.05 | 8,187,967 | +0.33(+3.40%) |
Mar 13, 2006 | 10.35 | 10.43 | 9.650 | 9.720 | 9,648,154 | -0.54(-5.31%) |
Mar 10, 2006 | 10.69 | 10.70 | 10.04 | 10.27 | 13,709,813 | -0.84(-7.61%) |
Mar 09, 2006 | 11.38 | 11.41 | 10.95 | 11.11 | 4,996,567 | -0.30(-2.63%) |
Mar 08, 2006 | 11.63 | 11.65 | 11.18 | 11.41 | 7,143,217 | -0.27(-2.31%) |
Mar 07, 2006 | 11.85 | 11.85 | 11.62 | 11.68 | 3,587,451 | -0.27(-2.26%) |
Mar 06, 2006 | 11.96 | 11.98 | 11.89 | 11.95 | 2,475,736 | +0.02(+0.17%) |
Mar 03, 2006 | 12.02 | 12.04 | 11.89 | 11.93 | 2,837,340 | -0.07(-0.58%) |
Mar 02, 2006 | 12.03 | 12.17 | 11.86 | 12.00 | 4,125,282 | -0.03(-0.25%) |
Mar 01, 2006 | 11.54 | 12.06 | 11.46 | 12.03 | 5,237,925 | +0.63(+5.53%) |
Feb 28, 2006 | 11.41 | 11.54 | 11.23 | 11.40 | 5,024,854 | -0.01(-0.09%) |
Feb 27, 2006 | 11.97 | 12.02 | 11.40 | 11.41 | 6,772,330 | -0.41(-3.47%) |
Feb 24, 2006 | 11.40 | 11.96 | 11.18 | 11.82 | 9,815,040 | +0.74(+6.68%) |
Feb 23, 2006 | 11.07 | 11.36 | 11.01 | 11.08 | 3,454,987 | +0.02(+0.18%) |
Feb 22, 2006 | 11.22 | 11.25 | 10.82 | 11.06 | 3,376,877 | -0.10(-0.90%) |
Feb 21, 2006 | 11.26 | 11.28 | 11.00 | 11.16 | 2,350,803 | -0.12(-1.06%) |
Feb 17, 2006 | 10.98 | 11.37 | 10.95 | 11.28 | 3,795,989 | +0.30(+2.73%) |
Feb 16, 2006 | 11.25 | 11.30 | 10.96 | 10.98 | 2,319,400 | -0.27(-2.40%) |
Feb 15, 2006 | 11.15 | 11.36 | 11.02 | 11.25 | 3,382,255 | +0.11(+0.99%) |
Feb 14, 2006 | 10.70 | 11.37 | 10.70 | 11.14 | 5,693,153 | +0.41(+3.82%) |
Feb 13, 2006 | 10.63 | 10.80 | 10.45 | 10.73 | 2,749,631 | +0.11(+1.04%) |
Feb 10, 2006 | 10.82 | 10.82 | 10.53 | 10.62 | 4,017,007 | -0.16(-1.48%) |
Feb 09, 2006 | 10.84 | 10.90 | 10.57 | 10.78 | 4,081,222 | -0.03(-0.28%) |
Feb 08, 2006 | 10.68 | 10.97 | 10.61 | 10.81 | 3,853,653 | +0.22(+2.08%) |
Feb 07, 2006 | 10.63 | 10.76 | 10.27 | 10.59 | 10,086,150 | -0.48(-4.34%) |
Feb 06, 2006 | 11.59 | 11.68 | 11.05 | 11.07 | 5,511,338 | -0.68(-5.79%) |
Feb 03, 2006 | 11.88 | 11.91 | 11.50 | 11.75 | 5,195,726 | -0.15(-1.26%) |
Feb 02, 2006 | 11.25 | 11.95 | 11.15 | 11.90 | 14,643,503 | +0.72(+6.44%) |
Feb 01, 2006 | 12.19 | 12.39 | 11.10 | 11.18 | 27,025,688 | -1.86(-14.26%) |
Jan 31, 2006 | 13.19 | 13.29 | 12.84 | 13.04 | 2,951,702 | +0.03(+0.23%) |
Jan 30, 2006 | 12.78 | 13.28 | 12.73 | 13.01 | 4,358,672 | +0.24(+1.88%) |
Jan 27, 2006 | 12.92 | 12.94 | 12.42 | 12.77 | 5,897,265 | -0.13(-1.01%) |
Jan 26, 2006 | 13.45 | 13.59 | 12.82 | 12.90 | 4,512,721 | -0.54(-4.02%) |
Jan 25, 2006 | 13.75 | 13.79 | 13.31 | 13.44 | 2,432,802 | -0.13(-0.96%) |
Jan 24, 2006 | 13.35 | 13.70 | 13.34 | 13.57 | 2,282,561 | +0.33(+2.49%) |
Jan 23, 2006 | 13.21 | 13.43 | 13.15 | 13.24 | 3,363,603 | +0.01(+0.08%) |
Jan 20, 2006 | 13.60 | 13.73 | 13.11 | 13.23 | 3,223,968 | -0.37(-2.72%) |
Jan 19, 2006 | 13.61 | 13.91 | 13.40 | 13.60 | 2,359,672 | -0.13(-0.95%) |
Jan 18, 2006 | 13.10 | 13.86 | 12.97 | 13.73 | 4,782,633 | +0.51(+3.86%) |
Jan 17, 2006 | 13.46 | 13.49 | 12.93 | 13.22 | 5,143,910 | -0.37(-2.72%) |
Jan 13, 2006 | 13.74 | 13.79 | 13.28 | 13.59 | 3,284,154 | -0.16(-1.16%) |
Jan 12, 2006 | 13.96 | 14.00 | 13.48 | 13.75 | 4,549,200 | -0.32(-2.27%) |
Jan 11, 2006 | 14.24 | 14.39 | 13.95 | 14.07 | 3,771,007 | -0.21(-1.47%) |
Jan 10, 2006 | 14.70 | 14.70 | 14.13 | 14.28 | 1,936,080 | -0.46(-3.12%) |
Jan 09, 2006 | 14.63 | 14.74 | 14.45 | 14.74 | 2,724,791 | +0.11(+0.75%) |
Jan 06, 2006 | 14.34 | 14.80 | 14.34 | 14.63 | 1,721,138 | +0.07(+0.48%) |
Jan 05, 2006 | 14.60 | 14.91 | 14.40 | 14.56 | 2,124,306 | -0.09(-0.61%) |
Jan 04, 2006 | 14.45 | 14.75 | 14.36 | 14.65 | 2,293,966 | +0.22(+1.52%) |
Jan 03, 2006 | 14.72 | 14.75 | 14.16 | 14.43 | 6,328,436 | -0.95(-6.18%) |
Dec 30, 2005 | 15.69 | 15.75 | 15.32 | 15.38 | 2,286,925 | -0.29(-1.85%) |
Dec 29, 2005 | 15.70 | 15.98 | 15.46 | 15.67 | 3,109,458 | +0.16(+1.03%) |
Dec 28, 2005 | 16.00 | 16.01 | 15.05 | 15.51 | 5,050,400 | -0.18(-1.15%) |
Dec 27, 2005 | 15.75 | 16.85 | 15.48 | 15.69 | 7,962,200 | +5.64(+56.14%) |
Dec 23, 2005 | 10.02 | 10.28 | 9.978 | 10.05 | 2,226,682 | +0.04(+0.36%) |
Dec 22, 2005 | 9.851 | 10.06 | 9.787 | 10.01 | 3,141,876 | +0.16(+1.67%) |
Dec 21, 2005 | 9.426 | 9.884 | 9.316 | 9.849 | 4,847,089 | +0.52(+5.52%) |
Dec 20, 2005 | 9.556 | 9.556 | 9.289 | 9.333 | 3,444,664 | -0.16(-1.64%) |
Dec 19, 2005 | 9.231 | 9.524 | 9.049 | 9.489 | 6,076,305 | +0.28(+3.04%) |
Dec 16, 2005 | 8.756 | 9.329 | 8.756 | 9.209 | 9,008,608 | +0.53(+6.15%) |
Dec 15, 2005 | 8.387 | 8.707 | 8.356 | 8.676 | 4,835,020 | +0.30(+3.61%) |
Dec 14, 2005 | 8.364 | 8.476 | 8.311 | 8.373 | 2,996,263 | +0.01(+0.11%) |
Dec 13, 2005 | 8.320 | 8.440 | 8.267 | 8.364 | 2,225,800 | -0.02(-0.26%) |
Dec 12, 2005 | 8.422 | 8.444 | 8.289 | 8.387 | 1,729,333 | -0.04(-0.42%) |
Dec 09, 2005 | 8.293 | 8.480 | 8.249 | 8.422 | 3,063,055 | +0.12(+1.50%) |
Dec 08, 2005 | 8.556 | 8.658 | 8.262 | 8.298 | 3,733,975 | -0.31(-3.56%) |
Dec 07, 2005 | 8.467 | 8.658 | 8.342 | 8.604 | 3,243,868 | +0.08(+0.94%) |
Dec 06, 2005 | 8.302 | 8.596 | 8.080 | 8.524 | 4,561,452 | +0.28(+3.40%) |
Dec 05, 2005 | 8.333 | 8.378 | 8.213 | 8.244 | 1,852,308 | -0.18(-2.11%) |
Dec 02, 2005 | 8.280 | 8.484 | 8.280 | 8.422 | 2,595,660 | +0.12(+1.50%) |
Dec 01, 2005 | 8.151 | 8.462 | 8.151 | 8.298 | 2,427,441 | +0.10(+1.25%) |
Nov 30, 2005 | 8.324 | 8.378 | 8.156 | 8.196 | 2,015,380 | -0.09(-1.13%) |
Nov 29, 2005 | 8.369 | 8.413 | 8.244 | 8.289 | 1,893,414 | -0.07(-0.80%) |
Nov 28, 2005 | 8.409 | 8.507 | 8.338 | 8.356 | 2,241,991 | +0.03(+0.32%) |
Nov 25, 2005 | 8.338 | 8.360 | 8.298 | 8.329 | 466,507 | -0.03(-0.32%) |
Nov 23, 2005 | 8.240 | 8.413 | 8.209 | 8.356 | 2,059,398 | +0.07(+0.80%) |
Nov 22, 2005 | 8.347 | 8.356 | 8.111 | 8.289 | 4,051,497 | -0.15(-1.74%) |
Nov 21, 2005 | 8.502 | 8.511 | 8.387 | 8.436 | 2,410,560 | -0.13(-1.51%) |
Nov 18, 2005 | 8.649 | 8.662 | 8.369 | 8.564 | 2,800,459 | -0.01(-0.10%) |
Nov 17, 2005 | 8.582 | 8.649 | 8.413 | 8.573 | 4,652,916 | +0.03(+0.31%) |
Nov 16, 2005 | 8.573 | 8.627 | 8.387 | 8.547 | 1,287,259 | -0.02(-0.21%) |
Nov 15, 2005 | 8.756 | 8.844 | 8.462 | 8.564 | 2,258,464 | -0.21(-2.43%) |
Nov 14, 2005 | 8.871 | 8.956 | 8.711 | 8.778 | 3,066,970 | -0.02(-0.25%) |
Nov 11, 2005 | 8.689 | 8.924 | 8.573 | 8.800 | 3,636,202 | +0.14(+1.59%) |
Nov 10, 2005 | 8.311 | 8.702 | 8.311 | 8.662 | 5,014,351 | +0.40(+4.90%) |
Nov 09, 2005 | 8.129 | 8.298 | 8.049 | 8.258 | 2,842,332 | +0.15(+1.86%) |
Nov 08, 2005 | 8.187 | 8.262 | 8.071 | 8.107 | 2,886,397 | -0.12(-1.51%) |
Nov 07, 2005 | 8.011 | 8.253 | 8.000 | 8.231 | 5,915,169 | +0.09(+1.09%) |
Nov 04, 2005 | 8.200 | 8.231 | 8.049 | 8.142 | 2,049,820 | -0.01(-0.16%) |
Nov 03, 2005 | 8.311 | 8.311 | 8.093 | 8.156 | 1,681,321 | -0.15(-1.77%) |
Nov 02, 2005 | 8.058 | 8.320 | 8.058 | 8.302 | 2,684,391 | +0.21(+2.64%) |
Nov 01, 2005 | 8.302 | 8.320 | 7.978 | 8.089 | 3,432,162 | -0.18(-2.20%) |
Oct 31, 2005 | 8.178 | 8.391 | 8.044 | 8.271 | 5,228,631 | +0.25(+3.10%) |
Oct 28, 2005 | 7.773 | 8.547 | 7.751 | 8.022 | 13,001,476 | +0.34(+4.39%) |
Oct 27, 2005 | 7.769 | 7.916 | 7.560 | 7.684 | 4,346,211 | -0.14(-1.82%) |
Oct 26, 2005 | 7.867 | 7.960 | 7.733 | 7.827 | 4,039,096 | -0.03(-0.40%) |
Oct 25, 2005 | 8.053 | 8.227 | 7.724 | 7.858 | 4,690,420 | -0.24(-2.96%) |
Oct 24, 2005 | 8.013 | 8.191 | 8.013 | 8.098 | 3,062,860 | +0.13(+1.62%) |
Oct 21, 2005 | 8.044 | 8.267 | 7.902 | 7.969 | 3,928,273 | -0.05(-0.66%) |
Oct 20, 2005 | 8.573 | 8.809 | 7.849 | 8.022 | 9,485,118 | -0.66(-7.63%) |
Oct 19, 2005 | 8.636 | 8.840 | 8.516 | 8.684 | 3,223,093 | -0.00(-0.05%) |
Oct 18, 2005 | 8.796 | 9.000 | 8.667 | 8.689 | 3,202,173 | -0.10(-1.11%) |
Oct 17, 2005 | 8.573 | 8.858 | 8.556 | 8.787 | 2,157,190 | +0.09(+1.07%) |
Oct 14, 2005 | 8.449 | 8.778 | 8.431 | 8.693 | 4,635,231 | +0.29(+3.49%) |
Oct 13, 2005 | 8.147 | 8.476 | 8.044 | 8.400 | 1,568,032 | +0.20(+2.49%) |
Oct 12, 2005 | 8.240 | 8.333 | 8.089 | 8.196 | 1,959,456 | +0.00(+0.00%) |
Oct 11, 2005 | 8.520 | 8.520 | 8.129 | 8.196 | 1,339,066 | -0.17(-2.02%) |
Oct 10, 2005 | 8.360 | 8.538 | 8.342 | 8.364 | 1,403,962 | -0.06(-0.69%) |
Oct 07, 2005 | 8.551 | 8.609 | 8.222 | 8.422 | 1,844,221 | -0.10(-1.15%) |
Oct 06, 2005 | 8.080 | 8.631 | 8.080 | 8.520 | 4,105,032 | +0.50(+6.21%) |
Oct 05, 2005 | 8.080 | 8.213 | 7.929 | 8.022 | 2,434,467 | -0.02(-0.28%) |
Oct 04, 2005 | 7.893 | 8.200 | 7.809 | 8.044 | 2,152,575 | +0.19(+2.38%) |
Oct 03, 2005 | 7.773 | 7.938 | 7.760 | 7.858 | 1,494,792 | +0.04(+0.46%) |
Sep 30, 2005 | 7.787 | 7.889 | 7.747 | 7.822 | 2,760,121 | +0.03(+0.40%) |
Sep 29, 2005 | 8.004 | 8.027 | 7.707 | 7.791 | 3,740,958 | -0.26(-3.20%) |
Sep 28, 2005 | 8.058 | 8.093 | 7.942 | 8.049 | 1,298,632 | -0.01(-0.11%) |
Sep 27, 2005 | 8.040 | 8.116 | 7.947 | 8.058 | 1,332,489 | +0.00(+0.00%) |
Sep 26, 2005 | 8.116 | 8.222 | 8.018 | 8.058 | 2,234,863 | +0.10(+1.23%) |
Sep 23, 2005 | 7.960 | 8.022 | 7.853 | 7.960 | 3,718,336 | -0.04(-0.44%) |
Sep 22, 2005 | 7.996 | 8.089 | 7.596 | 7.996 | 4,556,737 | +0.09(+1.18%) |
Sep 21, 2005 | 8.111 | 8.133 | 7.858 | 7.902 | 3,665,016 | -0.28(-3.37%) |
Sep 20, 2005 | 8.276 | 8.418 | 7.956 | 8.178 | 4,309,713 | -0.12(-1.45%) |
Sep 19, 2005 | 8.396 | 8.493 | 8.222 | 8.298 | 2,426,836 | -0.19(-2.25%) |
Sep 16, 2005 | 8.531 | 8.587 | 8.404 | 8.489 | 2,013,567 | +0.02(+0.26%) |
Sep 15, 2005 | 8.458 | 8.627 | 8.378 | 8.467 | 2,335,738 | +0.10(+1.17%) |
Sep 14, 2005 | 8.418 | 8.569 | 8.236 | 8.369 | 2,496,750 | -0.07(-0.79%) |
Sep 13, 2005 | 8.618 | 8.667 | 8.360 | 8.436 | 3,150,976 | -0.23(-2.67%) |
Sep 12, 2005 | 8.278 | 8.778 | 8.227 | 8.667 | 3,336,706 | +0.40(+4.84%) |
Sep 09, 2005 | 8.173 | 8.364 | 8.116 | 8.267 | 2,405,293 | +0.04(+0.43%) |
Sep 08, 2005 | 8.311 | 8.400 | 8.200 | 8.231 | 2,928,862 | -0.17(-2.01%) |
Sep 07, 2005 | 8.236 | 8.422 | 8.187 | 8.400 | 2,077,219 | +0.16(+2.00%) |
Sep 06, 2005 | 8.249 | 8.324 | 8.120 | 8.236 | 3,257,200 | +0.00(+0.05%) |
Sep 02, 2005 | 8.022 | 8.258 | 8.022 | 8.231 | 3,913,326 | +0.21(+2.60%) |
Sep 01, 2005 | 8.444 | 8.467 | 7.987 | 8.022 | 6,081,841 | -0.44(-5.25%) |
Aug 31, 2005 | 8.338 | 8.493 | 8.249 | 8.467 | 1,961,889 | +0.08(+0.95%) |
Aug 30, 2005 | 8.453 | 8.489 | 8.249 | 8.387 | 3,496,030 | -0.10(-1.20%) |
Aug 29, 2005 | 8.396 | 8.569 | 8.316 | 8.489 | 1,978,660 | -0.02(-0.21%) |
Aug 26, 2005 | 8.591 | 8.591 | 8.427 | 8.507 | 959,128 | -0.03(-0.31%) |
Aug 25, 2005 | 8.440 | 8.599 | 8.427 | 8.533 | 712,870 | +0.09(+1.05%) |
Aug 24, 2005 | 8.511 | 8.640 | 8.440 | 8.444 | 1,304,674 | -0.11(-1.30%) |
Aug 23, 2005 | 8.556 | 8.644 | 8.520 | 8.556 | 903,469 | -0.03(-0.36%) |
Aug 22, 2005 | 8.538 | 8.622 | 8.493 | 8.587 | 1,367,436 | +0.02(+0.21%) |
Aug 19, 2005 | 8.587 | 8.667 | 8.502 | 8.569 | 811,311 | -0.04(-0.46%) |
Aug 18, 2005 | 8.800 | 8.809 | 8.591 | 8.609 | 1,221,625 | -0.20(-2.32%) |
Aug 17, 2005 | 8.516 | 8.831 | 8.387 | 8.813 | 2,603,671 | +0.32(+3.82%) |
Aug 16, 2005 | 8.596 | 8.791 | 8.440 | 8.489 | 1,908,393 | -0.08(-0.88%) |
Aug 15, 2005 | 8.551 | 8.644 | 8.406 | 8.564 | 1,451,464 | +0.05(+0.63%) |
Aug 12, 2005 | 8.444 | 8.551 | 8.391 | 8.511 | 1,193,593 | +0.06(+0.68%) |
Aug 11, 2005 | 8.444 | 8.547 | 8.404 | 8.453 | 2,089,612 | -0.04(-0.47%) |
Aug 10, 2005 | 8.507 | 8.671 | 8.422 | 8.493 | 2,589,165 | +0.02(+0.26%) |
Aug 09, 2005 | 8.653 | 8.684 | 8.422 | 8.471 | 2,862,739 | -0.16(-1.90%) |
Aug 08, 2005 | 8.809 | 8.862 | 8.631 | 8.636 | 1,580,263 | -0.16(-1.82%) |
Aug 05, 2005 | 8.796 | 8.911 | 8.742 | 8.796 | 1,645,293 | +0.05(+0.61%) |
Aug 04, 2005 | 8.893 | 9.018 | 8.711 | 8.742 | 3,062,313 | -0.26(-2.91%) |
Aug 03, 2005 | 8.849 | 9.040 | 8.711 | 9.004 | 2,959,549 | +0.07(+0.80%) |
Aug 02, 2005 | 9.124 | 9.138 | 8.844 | 8.933 | 5,034,529 | -0.26(-2.85%) |