Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.10 | 12.42 | 12.04 | 12.23 | 9,458,597 | +0.19(+1.58%) |
Apr 27, 2006 | 11.73 | 12.23 | 11.65 | 12.04 | 17,530,700 | +0.18(+1.54%) |
Apr 26, 2006 | 12.03 | 12.11 | 11.72 | 11.85 | 8,141,620 | -0.12(-1.02%) |
Apr 25, 2006 | 12.15 | 12.18 | 11.91 | 11.98 | 11,055,146 | -0.13(-1.04%) |
Apr 24, 2006 | 12.38 | 12.39 | 11.88 | 12.10 | 13,194,527 | -0.23(-1.87%) |
Apr 21, 2006 | 12.95 | 13.00 | 12.28 | 12.33 | 20,892,616 | -0.73(-5.58%) |
Apr 20, 2006 | 13.09 | 13.34 | 12.92 | 13.06 | 15,209,586 | +0.02(+0.16%) |
Apr 19, 2006 | 12.70 | 13.09 | 12.46 | 13.04 | 15,488,212 | +0.38(+3.01%) |
Apr 18, 2006 | 12.24 | 12.71 | 12.20 | 12.66 | 11,316,457 | +0.50(+4.10%) |
Apr 17, 2006 | 12.41 | 12.56 | 12.13 | 12.16 | 10,350,740 | -0.16(-1.32%) |
Apr 13, 2006 | 12.14 | 12.52 | 12.11 | 12.32 | 9,165,493 | +0.22(+1.82%) |
Apr 12, 2006 | 12.10 | 12.27 | 11.97 | 12.10 | 8,708,109 | +0.00(+0.04%) |
Apr 11, 2006 | 12.50 | 12.60 | 12.03 | 12.10 | 14,461,264 | -0.39(-3.15%) |
Apr 10, 2006 | 12.86 | 12.98 | 12.46 | 12.49 | 10,078,766 | -0.30(-2.36%) |
Apr 07, 2006 | 12.86 | 12.97 | 12.63 | 12.79 | 18,922,896 | -0.09(-0.73%) |
Apr 06, 2006 | 12.54 | 12.95 | 12.47 | 12.89 | 26,007,520 | +0.47(+3.81%) |
Apr 05, 2006 | 11.78 | 12.44 | 11.76 | 12.41 | 20,072,150 | +0.62(+5.27%) |
Apr 04, 2006 | 12.23 | 12.24 | 11.77 | 11.79 | 16,094,304 | -0.14(-1.15%) |
Apr 03, 2006 | 11.69 | 12.13 | 11.67 | 11.93 | 13,874,759 | +0.34(+2.98%) |
Mar 31, 2006 | 11.79 | 11.84 | 11.53 | 11.59 | 10,076,111 | -0.19(-1.60%) |
Mar 30, 2006 | 11.94 | 12.04 | 11.70 | 11.77 | 11,951,095 | -0.09(-0.76%) |
Mar 29, 2006 | 11.80 | 11.98 | 11.64 | 11.86 | 17,356,256 | +0.14(+1.19%) |
Mar 28, 2006 | 12.27 | 12.29 | 11.68 | 11.72 | 12,886,202 | -0.53(-4.33%) |
Mar 27, 2006 | 12.30 | 12.46 | 12.22 | 12.26 | 8,028,516 | -0.12(-0.93%) |
Mar 24, 2006 | 12.09 | 12.37 | 12.07 | 12.37 | 13,153,799 | +0.21(+1.76%) |
Mar 23, 2006 | 11.78 | 12.19 | 11.74 | 12.16 | 22,324,868 | +0.46(+3.92%) |
Mar 22, 2006 | 11.62 | 11.89 | 11.48 | 11.70 | 22,346,114 | -0.01(-0.11%) |
Mar 21, 2006 | 11.84 | 12.28 | 11.67 | 11.71 | 15,508,541 | -0.25(-2.13%) |
Mar 20, 2006 | 11.66 | 12.10 | 11.66 | 11.97 | 15,412,639 | +0.36(+3.08%) |
Mar 17, 2006 | 11.74 | 11.88 | 11.48 | 11.61 | 24,122,814 | -0.22(-1.88%) |
Mar 16, 2006 | 12.51 | 12.61 | 11.83 | 11.83 | 16,603,636 | -0.56(-4.54%) |
Mar 15, 2006 | 12.63 | 12.75 | 12.28 | 12.39 | 12,562,823 | -0.18(-1.40%) |
Mar 14, 2006 | 12.25 | 12.58 | 12.15 | 12.57 | 12,525,286 | +0.37(+3.06%) |
Mar 13, 2006 | 12.35 | 12.52 | 12.07 | 12.20 | 12,978,638 | -0.04(-0.30%) |
Mar 10, 2006 | 12.63 | 12.76 | 12.17 | 12.23 | 11,317,832 | -0.31(-2.51%) |
Mar 09, 2006 | 12.84 | 12.97 | 12.49 | 12.55 | 11,870,016 | -0.17(-1.36%) |
Mar 08, 2006 | 12.59 | 12.87 | 12.35 | 12.72 | 15,168,505 | +0.10(+0.76%) |
Mar 07, 2006 | 13.26 | 13.27 | 12.45 | 12.63 | 23,210,152 | -0.75(-5.59%) |
Mar 06, 2006 | 13.74 | 13.85 | 13.28 | 13.37 | 10,012,555 | -0.33(-2.39%) |
Mar 03, 2006 | 13.81 | 14.09 | 13.70 | 13.70 | 11,323,030 | -0.18(-1.31%) |
Mar 02, 2006 | 13.92 | 14.19 | 13.70 | 13.88 | 19,171,602 | -0.07(-0.54%) |
Mar 01, 2006 | 13.14 | 13.97 | 13.08 | 13.96 | 18,917,430 | +0.85(+6.47%) |
Feb 28, 2006 | 13.36 | 13.53 | 13.08 | 13.11 | 9,696,892 | -0.25(-1.89%) |
Feb 27, 2006 | 13.45 | 13.53 | 13.30 | 13.36 | 8,593,359 | +0.02(+0.16%) |
Feb 24, 2006 | 13.54 | 13.74 | 13.18 | 13.34 | 33,443,794 | -0.11(-0.84%) |
Feb 23, 2006 | 13.80 | 13.82 | 13.42 | 13.46 | 23,459,134 | -0.32(-2.33%) |
Feb 22, 2006 | 13.28 | 13.78 | 13.07 | 13.78 | 13,289,991 | +0.43(+3.26%) |
Feb 21, 2006 | 13.68 | 13.71 | 13.16 | 13.34 | 16,722,334 | -0.30(-2.23%) |
Feb 17, 2006 | 14.06 | 14.06 | 13.65 | 13.65 | 9,108,969 | -0.38(-2.69%) |
Feb 16, 2006 | 13.75 | 14.10 | 13.75 | 14.02 | 9,294,226 | +0.32(+2.36%) |
Feb 15, 2006 | 13.77 | 13.95 | 13.53 | 13.70 | 10,355,795 | -0.06(-0.44%) |
Feb 14, 2006 | 13.65 | 13.83 | 13.15 | 13.76 | 19,761,202 | +0.20(+1.45%) |
Feb 13, 2006 | 14.29 | 14.42 | 13.49 | 13.56 | 18,706,418 | -0.82(-5.69%) |
Feb 10, 2006 | 14.64 | 14.76 | 14.07 | 14.38 | 11,917,949 | -0.34(-2.33%) |
Feb 09, 2006 | 14.54 | 14.90 | 14.50 | 14.72 | 11,659,382 | +0.21(+1.48%) |
Feb 08, 2006 | 14.49 | 14.53 | 14.16 | 14.51 | 8,873,902 | +0.17(+1.21%) |
Feb 07, 2006 | 14.54 | 14.77 | 14.19 | 14.34 | 10,475,340 | -0.23(-1.57%) |
Feb 06, 2006 | 14.37 | 14.67 | 14.28 | 14.56 | 8,059,520 | +0.34(+2.41%) |
Feb 03, 2006 | 14.56 | 14.57 | 14.14 | 14.22 | 11,568,242 | -0.32(-2.21%) |
Feb 02, 2006 | 14.53 | 14.87 | 14.38 | 14.54 | 10,939,479 | +0.04(+0.31%) |
Feb 01, 2006 | 14.52 | 14.62 | 14.33 | 14.50 | 10,888,951 | -0.15(-1.05%) |
Jan 31, 2006 | 14.84 | 14.96 | 14.51 | 14.65 | 9,911,870 | -0.10(-0.68%) |
Jan 30, 2006 | 14.91 | 15.05 | 14.58 | 14.75 | 10,149,583 | -0.37(-2.48%) |
Jan 27, 2006 | 14.90 | 15.78 | 14.82 | 15.13 | 26,205,356 | +0.97(+6.87%) |
Jan 26, 2006 | 13.98 | 14.28 | 13.77 | 14.16 | 8,895,445 | +0.39(+2.82%) |
Jan 25, 2006 | 14.15 | 14.16 | 13.60 | 13.77 | 7,810,379 | -0.20(-1.46%) |
Jan 24, 2006 | 13.57 | 14.00 | 13.57 | 13.97 | 8,776,117 | +0.48(+3.59%) |
Jan 23, 2006 | 13.52 | 13.70 | 13.36 | 13.49 | 9,569,161 | +0.12(+0.91%) |
Jan 20, 2006 | 13.91 | 14.01 | 13.32 | 13.37 | 10,523,003 | -0.58(-4.13%) |
Jan 19, 2006 | 14.07 | 14.18 | 13.91 | 13.94 | 10,440,581 | +0.25(+1.80%) |
Jan 18, 2006 | 13.17 | 13.77 | 13.06 | 13.69 | 13,898,451 | +0.21(+1.57%) |
Jan 17, 2006 | 13.75 | 13.76 | 13.41 | 13.48 | 8,287,595 | -0.32(-2.33%) |
Jan 13, 2006 | 13.71 | 13.84 | 13.35 | 13.80 | 13,308,231 | +0.11(+0.80%) |
Jan 12, 2006 | 14.27 | 14.29 | 13.66 | 13.69 | 14,955,936 | -0.62(-4.34%) |
Jan 11, 2006 | 14.03 | 14.43 | 14.02 | 14.32 | 21,999,916 | +0.40(+2.85%) |
Jan 10, 2006 | 13.47 | 13.92 | 13.34 | 13.92 | 21,007,430 | +0.63(+4.74%) |
Jan 09, 2006 | 13.27 | 13.40 | 13.17 | 13.29 | 10,538,660 | +0.15(+1.11%) |
Jan 06, 2006 | 12.95 | 13.25 | 12.74 | 13.14 | 10,618,815 | +0.26(+2.03%) |
Jan 05, 2006 | 12.48 | 12.89 | 12.41 | 12.88 | 10,037,085 | +0.50(+4.05%) |
Jan 04, 2006 | 12.48 | 12.61 | 12.31 | 12.38 | 7,815,181 | -0.08(-0.60%) |
Jan 03, 2006 | 12.14 | 12.53 | 11.80 | 12.46 | 10,248,696 | +0.45(+3.71%) |
Dec 30, 2005 | 12.12 | 12.12 | 11.84 | 12.01 | 4,546,694 | -0.11(-0.94%) |
Dec 29, 2005 | 12.15 | 12.26 | 12.10 | 12.13 | 4,343,107 | -0.02(-0.18%) |
Dec 28, 2005 | 12.11 | 12.20 | 11.76 | 12.15 | 6,141,982 | +0.11(+0.89%) |
Dec 27, 2005 | 12.29 | 12.38 | 11.93 | 12.04 | 5,170,930 | -0.15(-1.26%) |
Dec 23, 2005 | 12.17 | 12.34 | 12.14 | 12.19 | 4,734,897 | +0.04(+0.35%) |
Dec 22, 2005 | 11.94 | 12.20 | 11.84 | 12.15 | 10,854,060 | +0.28(+2.38%) |
Dec 21, 2005 | 12.29 | 12.37 | 11.80 | 11.87 | 30,555,378 | -0.76(-6.00%) |
Dec 20, 2005 | 12.48 | 12.70 | 12.23 | 12.63 | 7,344,063 | +0.19(+1.55%) |
Dec 19, 2005 | 12.85 | 12.95 | 12.41 | 12.43 | 8,847,486 | -0.33(-2.60%) |
Dec 16, 2005 | 12.66 | 12.87 | 12.53 | 12.77 | 8,604,064 | +0.17(+1.34%) |
Dec 15, 2005 | 12.72 | 12.82 | 12.57 | 12.60 | 4,500,619 | -0.12(-0.94%) |
Dec 14, 2005 | 12.74 | 13.06 | 12.47 | 12.72 | 9,201,003 | +0.01(+0.10%) |
Dec 13, 2005 | 12.81 | 12.89 | 12.69 | 12.70 | 6,290,311 | -0.13(-1.05%) |
Dec 12, 2005 | 12.88 | 12.97 | 12.67 | 12.84 | 6,355,663 | +0.01(+0.08%) |
Dec 09, 2005 | 12.31 | 12.85 | 12.31 | 12.83 | 9,536,721 | +0.51(+4.17%) |
Dec 08, 2005 | 12.52 | 12.55 | 12.21 | 12.31 | 7,159,232 | -0.09(-0.71%) |
Dec 07, 2005 | 12.63 | 12.72 | 12.35 | 12.40 | 7,398,756 | -0.22(-1.73%) |
Dec 06, 2005 | 12.73 | 12.85 | 12.57 | 12.62 | 11,446,273 | -0.04(-0.30%) |
Dec 05, 2005 | 12.61 | 12.69 | 12.44 | 12.66 | 10,467,063 | +0.06(+0.51%) |
Dec 02, 2005 | 12.53 | 12.73 | 12.44 | 12.59 | 10,701,855 | +0.13(+1.08%) |
Dec 01, 2005 | 12.04 | 12.47 | 12.02 | 12.46 | 12,634,707 | +0.57(+4.75%) |
Nov 30, 2005 | 11.72 | 12.09 | 11.61 | 11.89 | 16,699,945 | +0.16(+1.41%) |
Nov 29, 2005 | 12.27 | 12.31 | 11.70 | 11.73 | 10,801,251 | -0.46(-3.81%) |
Nov 28, 2005 | 12.12 | 12.26 | 12.07 | 12.19 | 8,200,929 | +0.14(+1.17%) |
Nov 25, 2005 | 11.97 | 12.07 | 11.87 | 12.05 | 2,163,343 | +0.12(+0.97%) |
Nov 23, 2005 | 12.14 | 12.21 | 11.89 | 11.94 | 5,417,263 | -0.20(-1.68%) |
Nov 22, 2005 | 12.12 | 12.22 | 12.01 | 12.14 | 7,343,157 | +0.03(+0.25%) |
Nov 21, 2005 | 12.18 | 12.23 | 11.99 | 12.11 | 10,785,416 | -0.11(-0.86%) |
Nov 18, 2005 | 11.49 | 12.60 | 11.44 | 12.22 | 55,126,680 | +1.40(+12.97%) |
Nov 17, 2005 | 10.71 | 10.92 | 10.47 | 10.81 | 11,207,608 | +0.21(+1.94%) |
Nov 16, 2005 | 10.63 | 10.68 | 10.50 | 10.61 | 4,792,637 | +0.02(+0.20%) |
Nov 15, 2005 | 10.70 | 10.71 | 10.52 | 10.59 | 4,894,538 | -0.07(-0.64%) |
Nov 14, 2005 | 10.69 | 10.78 | 10.60 | 10.65 | 4,174,381 | -0.00(-0.04%) |
Nov 11, 2005 | 10.92 | 10.96 | 10.60 | 10.66 | 5,971,751 | -0.24(-2.18%) |
Nov 10, 2005 | 10.61 | 10.90 | 10.40 | 10.90 | 9,647,270 | +0.30(+2.87%) |
Nov 09, 2005 | 10.44 | 10.61 | 10.35 | 10.59 | 6,246,459 | +0.09(+0.84%) |
Nov 08, 2005 | 10.43 | 10.56 | 10.38 | 10.50 | 4,296,371 | +0.03(+0.31%) |
Nov 07, 2005 | 10.54 | 10.59 | 10.45 | 10.47 | 4,396,806 | +0.02(+0.20%) |
Nov 04, 2005 | 10.33 | 10.48 | 10.25 | 10.45 | 5,766,949 | +0.19(+1.82%) |
Nov 03, 2005 | 10.19 | 10.73 | 10.18 | 10.26 | 13,383,414 | +0.18(+1.76%) |
Nov 02, 2005 | 9.789 | 10.13 | 9.782 | 10.09 | 6,800,433 | +0.32(+3.24%) |
Nov 01, 2005 | 9.913 | 9.934 | 9.737 | 9.769 | 5,290,622 | -0.17(-1.70%) |
Oct 31, 2005 | 9.626 | 9.988 | 9.624 | 9.939 | 10,294,464 | +0.43(+4.53%) |
Oct 28, 2005 | 9.380 | 9.542 | 8.911 | 9.508 | 14,474,720 | +0.19(+2.09%) |
Oct 27, 2005 | 9.752 | 9.772 | 9.313 | 9.313 | 7,700,728 | -0.43(-4.40%) |
Oct 26, 2005 | 9.881 | 10.04 | 9.722 | 9.742 | 6,066,309 | -0.19(-1.88%) |
Oct 25, 2005 | 9.949 | 10.09 | 9.842 | 9.928 | 7,027,466 | -0.06(-0.58%) |
Oct 24, 2005 | 9.720 | 9.986 | 9.654 | 9.986 | 6,850,218 | +0.24(+2.44%) |
Oct 21, 2005 | 9.844 | 9.847 | 9.649 | 9.748 | 7,439,263 | +0.08(+0.84%) |
Oct 20, 2005 | 9.688 | 9.851 | 9.579 | 9.667 | 6,688,051 | +0.03(+0.31%) |
Oct 19, 2005 | 9.386 | 9.637 | 9.181 | 9.637 | 11,158,217 | +0.22(+2.39%) |
Oct 18, 2005 | 9.433 | 9.508 | 9.348 | 9.412 | 5,522,132 | -0.03(-0.32%) |
Oct 17, 2005 | 9.324 | 9.453 | 9.264 | 9.442 | 4,599,947 | +0.12(+1.26%) |
Oct 14, 2005 | 9.300 | 9.369 | 9.206 | 9.324 | 6,420,641 | +0.02(+0.23%) |
Oct 13, 2005 | 9.056 | 9.348 | 8.891 | 9.303 | 8,077,375 | +0.30(+3.28%) |
Oct 12, 2005 | 9.050 | 9.181 | 8.951 | 9.007 | 11,004,754 | -0.14(-1.50%) |
Oct 11, 2005 | 9.264 | 9.367 | 8.964 | 9.144 | 11,020,579 | -0.12(-1.25%) |
Oct 10, 2005 | 9.423 | 9.465 | 9.208 | 9.260 | 6,326,989 | -0.15(-1.55%) |
Oct 07, 2005 | 9.425 | 9.570 | 9.283 | 9.405 | 6,066,416 | +0.01(+0.16%) |
Oct 06, 2005 | 9.590 | 9.624 | 9.277 | 9.390 | 10,569,286 | -0.20(-2.08%) |
Oct 05, 2005 | 9.904 | 9.930 | 9.515 | 9.590 | 8,355,837 | -0.26(-2.63%) |
Oct 04, 2005 | 9.922 | 10.18 | 9.840 | 9.849 | 7,359,111 | -0.02(-0.24%) |
Oct 03, 2005 | 9.853 | 10.02 | 9.829 | 9.872 | 6,947,127 | -0.00(-0.02%) |
Sep 30, 2005 | 9.502 | 9.919 | 9.461 | 9.874 | 11,443,530 | +0.42(+4.44%) |
Sep 29, 2005 | 9.547 | 9.551 | 9.390 | 9.455 | 7,552,040 | -0.11(-1.16%) |
Sep 28, 2005 | 9.425 | 9.624 | 9.405 | 9.566 | 6,946,417 | +0.19(+2.06%) |
Sep 27, 2005 | 9.568 | 9.572 | 9.305 | 9.373 | 6,647,642 | -0.15(-1.60%) |
Sep 26, 2005 | 9.662 | 9.827 | 9.487 | 9.525 | 11,292,304 | -0.03(-0.27%) |
Sep 23, 2005 | 9.551 | 9.579 | 9.277 | 9.551 | 9,589,441 | +0.24(+2.55%) |
Sep 22, 2005 | 9.313 | 9.739 | 9.187 | 9.313 | 16,453,638 | -0.37(-3.85%) |
Sep 21, 2005 | 9.763 | 9.849 | 9.645 | 9.686 | 5,973,787 | -0.06(-0.64%) |
Sep 20, 2005 | 9.907 | 10.00 | 9.742 | 9.748 | 5,219,739 | -0.15(-1.47%) |
Sep 19, 2005 | 10.06 | 10.17 | 9.851 | 9.894 | 7,456,072 | -0.20(-1.99%) |
Sep 16, 2005 | 9.658 | 10.10 | 9.626 | 10.10 | 14,881,308 | +0.41(+4.27%) |
Sep 15, 2005 | 9.752 | 9.872 | 9.613 | 9.682 | 7,606,763 | -0.08(-0.79%) |
Sep 14, 2005 | 9.956 | 10.03 | 9.707 | 9.759 | 8,020,347 | -0.24(-2.36%) |
Sep 13, 2005 | 10.16 | 10.17 | 9.934 | 9.994 | 9,384,924 | -0.21(-2.02%) |
Sep 12, 2005 | 10.27 | 10.32 | 10.14 | 10.20 | 4,877,660 | -0.06(-0.58%) |
Sep 09, 2005 | 10.19 | 10.27 | 10.15 | 10.26 | 9,071,701 | +0.11(+1.12%) |
Sep 08, 2005 | 9.958 | 10.18 | 9.881 | 10.15 | 6,911,986 | +0.20(+1.98%) |
Sep 07, 2005 | 9.943 | 9.972 | 9.782 | 9.949 | 6,898,084 | +0.02(+0.17%) |
Sep 06, 2005 | 9.990 | 10.02 | 9.787 | 9.932 | 6,659,652 | -0.01(-0.09%) |
Sep 02, 2005 | 9.971 | 9.971 | 9.842 | 9.941 | 4,723,658 | +0.01(+0.11%) |
Sep 01, 2005 | 10.08 | 10.17 | 9.909 | 9.930 | 6,383,433 | -0.18(-1.74%) |
Aug 31, 2005 | 10.08 | 10.12 | 9.949 | 10.11 | 8,169,460 | +0.03(+0.25%) |
Aug 30, 2005 | 9.851 | 10.09 | 9.817 | 10.08 | 9,855,505 | +0.14(+1.42%) |
Aug 29, 2005 | 9.662 | 9.952 | 9.622 | 9.939 | 6,765,221 | +0.22(+2.31%) |
Aug 26, 2005 | 9.958 | 9.958 | 9.650 | 9.714 | 7,454,281 | -0.23(-2.28%) |
Aug 25, 2005 | 9.979 | 9.990 | 9.864 | 9.941 | 4,360,343 | +0.03(+0.32%) |
Aug 24, 2005 | 9.969 | 10.13 | 9.883 | 9.909 | 8,354,530 | -0.10(-0.98%) |
Aug 23, 2005 | 9.859 | 10.05 | 9.849 | 10.01 | 11,722,518 | +0.20(+2.05%) |
Aug 22, 2005 | 9.662 | 9.817 | 9.551 | 9.806 | 11,945,781 | +0.34(+3.60%) |
Aug 19, 2005 | 9.626 | 9.733 | 9.420 | 9.465 | 14,623,595 | +0.05(+0.50%) |
Aug 18, 2005 | 9.333 | 9.418 | 9.187 | 9.418 | 9,640,702 | +0.11(+1.22%) |
Aug 17, 2005 | 9.423 | 9.474 | 9.262 | 9.305 | 9,089,151 | -0.09(-0.98%) |
Aug 16, 2005 | 9.620 | 9.635 | 9.337 | 9.397 | 6,737,322 | -0.25(-2.62%) |
Aug 15, 2005 | 9.508 | 9.665 | 9.493 | 9.650 | 4,357,013 | +0.09(+0.90%) |
Aug 12, 2005 | 9.367 | 9.564 | 9.219 | 9.564 | 8,693,614 | +0.12(+1.32%) |
Aug 11, 2005 | 9.296 | 9.446 | 9.264 | 9.440 | 6,013,005 | +0.16(+1.78%) |
Aug 10, 2005 | 9.465 | 9.583 | 9.251 | 9.275 | 5,949,507 | -0.20(-2.08%) |
Aug 09, 2005 | 9.219 | 9.566 | 9.208 | 9.472 | 8,962,754 | +0.32(+3.46%) |
Aug 08, 2005 | 9.273 | 9.337 | 9.144 | 9.155 | 3,444,948 | -0.09(-0.95%) |
Aug 05, 2005 | 9.215 | 9.294 | 9.073 | 9.243 | 4,067,334 | +0.02(+0.23%) |
Aug 04, 2005 | 9.465 | 9.474 | 9.170 | 9.221 | 7,573,427 | -0.34(-3.58%) |
Aug 03, 2005 | 9.592 | 9.605 | 9.444 | 9.564 | 5,351,687 | -0.04(-0.42%) |
Aug 02, 2005 | 9.594 | 9.784 | 9.545 | 9.605 | 8,670,212 | -0.03(-0.33%) |
Aug 01, 2005 | 9.393 | 9.652 | 9.378 | 9.637 | 6,349,924 | +0.28(+3.00%) |
Jul 29, 2005 | 9.446 | 9.472 | 9.333 | 9.356 | 3,204,169 | -0.09(-1.00%) |
Jul 28, 2005 | 9.476 | 9.498 | 9.354 | 9.450 | 5,258,073 | -0.06(-0.59%) |
Jul 27, 2005 | 9.213 | 9.540 | 9.144 | 9.506 | 7,522,593 | +0.18(+1.93%) |
Jul 26, 2005 | 9.256 | 9.363 | 9.202 | 9.326 | 7,080,329 | +0.13(+1.42%) |
Jul 25, 2005 | 9.211 | 9.271 | 9.092 | 9.196 | 7,612,136 | +0.03(+0.28%) |
Jul 22, 2005 | 9.091 | 9.459 | 9.069 | 9.170 | 12,319,072 | +0.24(+2.74%) |
Jul 21, 2005 | 9.069 | 9.091 | 8.855 | 8.926 | 8,085,892 | -0.13(-1.49%) |
Jul 20, 2005 | 8.928 | 9.069 | 8.797 | 9.061 | 7,363,942 | +0.04(+0.50%) |
Jul 19, 2005 | 9.234 | 9.234 | 8.956 | 9.016 | 4,320,905 | +0.05(+0.60%) |
Jul 18, 2005 | 8.951 | 8.994 | 8.883 | 8.962 | 4,244,547 | -0.02(-0.21%) |
Jul 15, 2005 | 9.088 | 9.093 | 8.906 | 8.981 | 8,251,884 | -0.02(-0.26%) |
Jul 14, 2005 | 8.945 | 9.026 | 8.806 | 9.005 | 9,556,737 | +0.11(+1.20%) |
Jul 13, 2005 | 8.729 | 8.898 | 8.682 | 8.898 | 9,302,209 | +0.18(+2.11%) |
Jul 12, 2005 | 8.620 | 8.727 | 8.566 | 8.714 | 7,377,545 | +0.10(+1.14%) |
Jul 11, 2005 | 8.594 | 8.677 | 8.517 | 8.615 | 7,999,429 | +0.07(+0.80%) |
Jul 08, 2005 | 8.570 | 8.613 | 8.446 | 8.547 | 5,641,892 | +0.02(+0.23%) |
Jul 07, 2005 | 8.405 | 8.568 | 8.333 | 8.527 | 6,270,419 | +0.02(+0.28%) |
Jul 06, 2005 | 8.352 | 8.563 | 8.330 | 8.504 | 6,261,502 | +0.11(+1.35%) |
Jul 05, 2005 | 8.088 | 8.395 | 8.056 | 8.390 | 5,827,949 | +0.25(+3.11%) |
Jul 01, 2005 | 8.170 | 8.185 | 7.990 | 8.138 | 4,313,583 | +0.01(+0.08%) |
Jun 30, 2005 | 8.245 | 8.348 | 8.125 | 8.131 | 4,386,857 | -0.10(-1.20%) |
Jun 29, 2005 | 8.270 | 8.298 | 8.129 | 8.230 | 5,474,758 | -0.06(-0.77%) |
Jun 28, 2005 | 8.330 | 8.335 | 8.106 | 8.294 | 10,988,639 | -0.00(-0.05%) |
Jun 27, 2005 | 8.388 | 8.427 | 8.268 | 8.298 | 4,816,733 | -0.10(-1.15%) |
Jun 24, 2005 | 8.455 | 8.560 | 8.330 | 8.395 | 5,039,594 | -0.06(-0.68%) |
Jun 23, 2005 | 8.414 | 8.748 | 8.414 | 8.452 | 10,506,127 | +0.07(+0.82%) |
Jun 22, 2005 | 8.519 | 8.536 | 8.324 | 8.384 | 5,838,673 | -0.06(-0.76%) |
Jun 21, 2005 | 8.266 | 8.480 | 8.266 | 8.448 | 5,505,015 | +0.16(+1.89%) |
Jun 20, 2005 | 8.268 | 8.339 | 8.172 | 8.292 | 5,054,936 | -0.06(-0.72%) |
Jun 17, 2005 | 8.542 | 8.542 | 8.253 | 8.352 | 10,047,654 | -0.11(-1.32%) |
Jun 16, 2005 | 8.403 | 8.491 | 8.354 | 8.463 | 3,198,199 | +0.05(+0.56%) |
Jun 15, 2005 | 8.283 | 8.431 | 8.213 | 8.416 | 10,848,237 | -0.04(-0.46%) |
Jun 14, 2005 | 8.605 | 8.605 | 8.427 | 8.455 | 3,483,970 | -0.13(-1.55%) |
Jun 13, 2005 | 8.645 | 8.664 | 8.504 | 8.587 | 4,013,932 | -0.04(-0.42%) |
Jun 10, 2005 | 8.718 | 8.778 | 8.585 | 8.624 | 6,546,215 | -0.13(-1.54%) |
Jun 09, 2005 | 8.512 | 8.761 | 8.414 | 8.759 | 7,643,019 | +0.28(+3.31%) |
Jun 08, 2005 | 8.572 | 8.634 | 8.412 | 8.478 | 4,084,178 | -0.02(-0.25%) |
Jun 07, 2005 | 8.592 | 8.782 | 8.465 | 8.500 | 8,105,117 | -0.07(-0.82%) |
Jun 06, 2005 | 8.626 | 8.660 | 8.506 | 8.570 | 5,279,985 | -0.02(-0.25%) |
Jun 03, 2005 | 8.774 | 8.780 | 8.585 | 8.592 | 5,104,467 | -0.16(-1.86%) |
Jun 02, 2005 | 8.632 | 8.780 | 8.605 | 8.754 | 4,921,391 | +0.08(+0.96%) |
Jun 01, 2005 | 8.748 | 8.844 | 8.592 | 8.671 | 8,713,434 | -0.11(-1.24%) |
May 31, 2005 | 8.759 | 8.802 | 8.630 | 8.780 | 5,842,521 | +0.12(+1.36%) |
May 27, 2005 | 8.737 | 8.746 | 8.607 | 8.662 | 3,938,032 | -0.05(-0.59%) |
May 26, 2005 | 8.774 | 8.829 | 8.677 | 8.714 | 6,225,231 | +0.02(+0.25%) |
May 25, 2005 | 8.834 | 8.857 | 8.587 | 8.692 | 9,568,740 | -0.19(-2.15%) |
May 24, 2005 | 8.485 | 8.904 | 8.482 | 8.883 | 12,986,980 | +0.36(+4.22%) |
May 23, 2005 | 8.542 | 8.669 | 8.510 | 8.523 | 11,927,104 | -0.04(-0.45%) |
May 20, 2005 | 8.309 | 8.564 | 8.191 | 8.562 | 17,670,196 | +0.31(+3.79%) |
May 19, 2005 | 8.240 | 8.412 | 8.127 | 8.249 | 13,752,099 | -0.01(-0.13%) |
May 18, 2005 | 8.234 | 8.517 | 8.176 | 8.260 | 16,799,744 | +0.09(+1.15%) |
May 17, 2005 | 7.988 | 8.178 | 7.932 | 8.166 | 9,831,702 | +0.16(+2.01%) |
May 16, 2005 | 7.889 | 8.007 | 7.718 | 8.005 | 9,333,617 | +0.18(+2.27%) |
May 13, 2005 | 7.682 | 7.917 | 7.643 | 7.827 | 11,216,933 | +0.29(+3.86%) |
May 12, 2005 | 7.401 | 7.632 | 7.401 | 7.536 | 7,844,997 | +0.18(+2.45%) |
May 11, 2005 | 7.320 | 7.410 | 7.228 | 7.356 | 7,104,394 | +0.08(+1.09%) |
May 10, 2005 | 7.296 | 7.362 | 7.232 | 7.277 | 5,238,054 | -0.08(-1.13%) |
May 09, 2005 | 7.281 | 7.367 | 7.163 | 7.360 | 7,813,346 | +0.08(+1.15%) |
May 06, 2005 | 7.302 | 7.324 | 7.200 | 7.277 | 6,248,273 | +0.05(+0.65%) |
May 05, 2005 | 7.296 | 7.388 | 7.163 | 7.230 | 7,990,986 | -0.08(-1.06%) |
May 04, 2005 | 7.144 | 7.341 | 7.110 | 7.307 | 13,150,091 | +0.20(+2.86%) |
May 03, 2005 | 7.219 | 7.354 | 7.050 | 7.103 | 11,829,088 | -0.15(-2.01%) |