Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.105 | 9.283 | 9.102 | 9.232 | 8,532,549 | +0.15(+1.68%) |
May 30, 2006 | 9.228 | 9.228 | 9.054 | 9.080 | 3,242,589 | -0.15(-1.65%) |
May 26, 2006 | 9.105 | 9.234 | 9.011 | 9.232 | 3,238,447 | +0.18(+2.00%) |
May 25, 2006 | 8.989 | 9.053 | 8.912 | 9.051 | 4,382,931 | +0.10(+1.08%) |
May 24, 2006 | 8.895 | 8.991 | 8.710 | 8.954 | 8,810,731 | +0.03(+0.39%) |
May 23, 2006 | 8.911 | 9.119 | 8.902 | 8.920 | 6,710,900 | +0.01(+0.11%) |
May 22, 2006 | 8.844 | 8.983 | 8.836 | 8.909 | 4,352,559 | +0.00(+0.00%) |
May 19, 2006 | 8.938 | 9.012 | 8.547 | 8.909 | 10,259,284 | +0.01(+0.08%) |
May 18, 2006 | 8.673 | 8.957 | 8.673 | 8.902 | 11,186,674 | +0.12(+1.32%) |
May 17, 2006 | 8.982 | 9.047 | 8.754 | 8.786 | 5,401,094 | -0.27(-2.99%) |
May 16, 2006 | 9.086 | 9.141 | 8.996 | 9.057 | 3,628,455 | -0.03(-0.37%) |
May 15, 2006 | 9.077 | 9.181 | 8.982 | 9.091 | 11,241,897 | +0.01(+0.14%) |
May 12, 2006 | 9.235 | 9.273 | 9.054 | 9.077 | 6,346,087 | -0.19(-2.06%) |
May 11, 2006 | 9.453 | 9.474 | 9.188 | 9.269 | 6,744,724 | -0.19(-2.02%) |
May 10, 2006 | 9.366 | 9.461 | 9.302 | 9.460 | 9,776,433 | +0.08(+0.83%) |
May 09, 2006 | 9.441 | 9.441 | 9.354 | 9.382 | 4,996,590 | -0.04(-0.40%) |
May 08, 2006 | 9.402 | 9.448 | 9.241 | 9.419 | 4,363,258 | -0.04(-0.44%) |
May 05, 2006 | 9.395 | 9.479 | 9.374 | 9.461 | 3,802,751 | +0.17(+1.79%) |
May 04, 2006 | 9.243 | 9.351 | 9.229 | 9.295 | 4,414,339 | +0.09(+1.01%) |
May 03, 2006 | 9.156 | 9.250 | 9.130 | 9.202 | 8,039,689 | +0.02(+0.17%) |
May 02, 2006 | 9.011 | 9.209 | 9.011 | 9.186 | 6,443,762 | +0.21(+2.32%) |
May 01, 2006 | 8.996 | 9.133 | 8.964 | 8.978 | 6,270,501 | -0.11(-1.16%) |
Apr 28, 2006 | 9.109 | 9.156 | 9.028 | 9.083 | 5,535,008 | -0.04(-0.44%) |
Apr 27, 2006 | 8.909 | 9.209 | 8.872 | 9.124 | 10,105,696 | +0.13(+1.50%) |
Apr 26, 2006 | 9.308 | 9.373 | 8.970 | 8.989 | 13,559,856 | -0.45(-4.76%) |
Apr 25, 2006 | 9.569 | 9.569 | 9.389 | 9.438 | 3,490,054 | -0.17(-1.75%) |
Apr 24, 2006 | 9.127 | 9.640 | 9.096 | 9.607 | 4,250,052 | +0.45(+4.86%) |
Apr 21, 2006 | 9.250 | 9.272 | 9.131 | 9.162 | 3,311,272 | -0.08(-0.83%) |
Apr 20, 2006 | 9.179 | 9.305 | 9.163 | 9.238 | 4,517,191 | +0.05(+0.57%) |
Apr 19, 2006 | 9.147 | 9.243 | 9.127 | 9.186 | 1,772,293 | +0.03(+0.33%) |
Apr 18, 2006 | 8.862 | 9.179 | 8.862 | 9.156 | 4,122,005 | +0.27(+3.08%) |
Apr 17, 2006 | 8.880 | 8.946 | 8.834 | 8.882 | 2,121,229 | -0.02(-0.23%) |
Apr 13, 2006 | 8.993 | 8.980 | 8.870 | 8.902 | 5,151,558 | -0.09(-1.01%) |
Apr 12, 2006 | 8.983 | 9.005 | 8.902 | 8.993 | 3,187,712 | +0.01(+0.16%) |
Apr 11, 2006 | 9.098 | 9.127 | 8.949 | 8.979 | 1,902,756 | -0.09(-0.99%) |
Apr 10, 2006 | 9.049 | 9.160 | 9.018 | 9.069 | 2,895,033 | +0.01(+0.11%) |
Apr 07, 2006 | 9.301 | 9.343 | 9.051 | 9.059 | 5,316,535 | -0.25(-2.65%) |
Apr 06, 2006 | 9.457 | 9.474 | 9.267 | 9.305 | 2,005,262 | -0.18(-1.86%) |
Apr 05, 2006 | 9.344 | 9.509 | 9.261 | 9.482 | 4,063,677 | +0.13(+1.39%) |
Apr 04, 2006 | 9.276 | 9.393 | 9.222 | 9.351 | 5,907,069 | +0.09(+0.92%) |
Apr 03, 2006 | 9.250 | 9.411 | 9.238 | 9.266 | 4,336,337 | -0.01(-0.12%) |
Mar 31, 2006 | 9.356 | 9.387 | 9.276 | 9.277 | 2,726,605 | -0.07(-0.76%) |
Mar 30, 2006 | 9.431 | 9.489 | 9.267 | 9.348 | 2,789,075 | -0.16(-1.63%) |
Mar 29, 2006 | 9.444 | 9.529 | 9.412 | 9.503 | 1,699,123 | +0.08(+0.89%) |
Mar 28, 2006 | 9.474 | 9.574 | 9.360 | 9.419 | 3,006,858 | -0.05(-0.57%) |
Mar 27, 2006 | 9.476 | 9.606 | 9.453 | 9.473 | 1,879,631 | -0.13(-1.39%) |
Mar 24, 2006 | 9.648 | 9.734 | 9.603 | 9.606 | 1,575,218 | -0.08(-0.81%) |
Mar 23, 2006 | 9.716 | 9.745 | 9.654 | 9.684 | 4,466,455 | -0.02(-0.22%) |
Mar 22, 2006 | 9.556 | 9.728 | 9.525 | 9.706 | 1,668,406 | +0.14(+1.52%) |
Mar 21, 2006 | 9.699 | 9.713 | 9.522 | 9.561 | 1,898,959 | -0.16(-1.67%) |
Mar 20, 2006 | 9.863 | 9.873 | 9.703 | 9.724 | 1,931,748 | -0.11(-1.12%) |
Mar 17, 2006 | 9.945 | 9.957 | 9.692 | 9.834 | 3,197,031 | -0.06(-0.61%) |
Mar 16, 2006 | 9.880 | 9.986 | 9.854 | 9.895 | 1,613,183 | +0.05(+0.53%) |
Mar 15, 2006 | 9.837 | 9.874 | 9.729 | 9.842 | 1,725,009 | -0.01(-0.10%) |
Mar 14, 2006 | 9.722 | 9.873 | 9.705 | 9.853 | 2,318,649 | +0.12(+1.28%) |
Mar 13, 2006 | 9.793 | 9.793 | 9.689 | 9.728 | 1,558,996 | -0.05(-0.47%) |
Mar 10, 2006 | 9.621 | 9.834 | 9.606 | 9.774 | 2,091,892 | +0.17(+1.75%) |
Mar 09, 2006 | 9.735 | 9.763 | 9.590 | 9.606 | 1,355,364 | -0.10(-1.03%) |
Mar 08, 2006 | 9.613 | 9.777 | 9.441 | 9.706 | 2,586,478 | +0.07(+0.71%) |
Mar 07, 2006 | 9.627 | 9.661 | 9.553 | 9.638 | 2,047,369 | -0.01(-0.14%) |
Mar 06, 2006 | 9.981 | 9.981 | 9.638 | 9.651 | 2,398,032 | -0.42(-4.18%) |
Mar 03, 2006 | 9.960 | 10.14 | 9.945 | 10.07 | 2,939,901 | +0.08(+0.84%) |
Mar 02, 2006 | 9.958 | 10.02 | 9.786 | 9.989 | 3,404,114 | +0.03(+0.31%) |
Mar 01, 2006 | 10.02 | 10.02 | 9.897 | 9.958 | 3,982,914 | -0.09(-0.94%) |
Feb 28, 2006 | 10.23 | 10.18 | 9.944 | 10.05 | 7,307,647 | -0.18(-1.73%) |
Feb 27, 2006 | 10.05 | 10.29 | 10.05 | 10.23 | 2,354,889 | +0.18(+1.74%) |
Feb 24, 2006 | 10.06 | 10.09 | 10.02 | 10.05 | 1,812,674 | -0.01(-0.10%) |
Feb 23, 2006 | 10.02 | 10.16 | 9.987 | 10.06 | 2,795,633 | +0.02(+0.25%) |
Feb 22, 2006 | 10.05 | 10.07 | 10.01 | 10.04 | 2,026,661 | +0.07(+0.74%) |
Feb 21, 2006 | 9.877 | 10.02 | 9.842 | 9.966 | 3,564,259 | +0.09(+0.95%) |
Feb 17, 2006 | 9.776 | 9.873 | 9.732 | 9.871 | 3,302,643 | +0.07(+0.75%) |
Feb 16, 2006 | 9.867 | 9.895 | 9.745 | 9.797 | 1,996,979 | -0.09(-0.95%) |
Feb 15, 2006 | 9.897 | 10.03 | 9.805 | 9.892 | 2,208,550 | -0.01(-0.06%) |
Feb 14, 2006 | 9.851 | 9.897 | 9.621 | 9.897 | 4,213,468 | +0.04(+0.46%) |
Feb 13, 2006 | 9.842 | 9.899 | 9.824 | 9.853 | 2,210,621 | -0.02(-0.23%) |
Feb 10, 2006 | 9.741 | 9.971 | 9.726 | 9.876 | 4,185,856 | +0.14(+1.49%) |
Feb 09, 2006 | 9.712 | 9.844 | 9.525 | 9.731 | 3,981,534 | +0.14(+1.51%) |
Feb 08, 2006 | 9.721 | 9.721 | 9.579 | 9.586 | 2,351,438 | -0.13(-1.36%) |
Feb 07, 2006 | 9.812 | 9.812 | 9.653 | 9.718 | 2,585,443 | -0.12(-1.25%) |
Feb 06, 2006 | 9.771 | 9.890 | 9.766 | 9.841 | 3,219,119 | +0.03(+0.27%) |
Feb 03, 2006 | 9.884 | 9.916 | 9.696 | 9.815 | 2,304,499 | -0.07(-0.70%) |
Feb 02, 2006 | 9.967 | 10.03 | 9.818 | 9.884 | 3,786,184 | -0.20(-1.98%) |
Feb 01, 2006 | 10.05 | 10.14 | 9.932 | 10.08 | 3,037,921 | -0.00(-0.01%) |
Jan 31, 2006 | 9.996 | 10.15 | 9.928 | 10.09 | 3,659,173 | +0.12(+1.18%) |
Jan 30, 2006 | 10.07 | 10.12 | 9.912 | 9.968 | 3,724,404 | -0.16(-1.57%) |
Jan 27, 2006 | 10.11 | 10.35 | 10.08 | 10.13 | 5,600,930 | +0.04(+0.37%) |
Jan 26, 2006 | 10.16 | 10.28 | 10.04 | 10.09 | 4,290,779 | -0.07(-0.68%) |
Jan 25, 2006 | 10.25 | 10.50 | 10.14 | 10.16 | 3,862,805 | -0.16(-1.53%) |
Jan 24, 2006 | 10.24 | 10.35 | 10.14 | 10.32 | 4,420,897 | +0.05(+0.47%) |
Jan 23, 2006 | 10.24 | 10.32 | 10.20 | 10.27 | 3,650,544 | +0.06(+0.60%) |
Jan 20, 2006 | 10.20 | 10.31 | 10.14 | 10.21 | 3,920,789 | +0.02(+0.24%) |
Jan 19, 2006 | 10.13 | 10.20 | 10.08 | 10.18 | 5,434,573 | +0.03(+0.29%) |
Jan 18, 2006 | 10.05 | 10.22 | 10.02 | 10.16 | 4,809,869 | +0.10(+0.95%) |
Jan 17, 2006 | 9.758 | 10.07 | 9.758 | 10.06 | 3,570,127 | +0.18(+1.86%) |
Jan 13, 2006 | 9.431 | 9.908 | 9.431 | 9.876 | 2,604,425 | +0.21(+2.20%) |
Jan 12, 2006 | 9.644 | 9.690 | 9.596 | 9.663 | 2,247,551 | +0.01(+0.15%) |
Jan 11, 2006 | 9.706 | 9.718 | 9.599 | 9.648 | 2,652,745 | -0.08(-0.79%) |
Jan 10, 2006 | 9.728 | 9.728 | 9.593 | 9.725 | 2,343,500 | -0.05(-0.47%) |
Jan 09, 2006 | 9.742 | 9.793 | 9.669 | 9.771 | 6,012,682 | -0.02(-0.24%) |
Jan 06, 2006 | 9.682 | 9.795 | 9.602 | 9.795 | 1,944,863 | +0.18(+1.88%) |
Jan 05, 2006 | 9.692 | 9.698 | 9.583 | 9.613 | 2,542,300 | -0.05(-0.55%) |
Jan 04, 2006 | 9.670 | 9.706 | 9.476 | 9.667 | 3,593,251 | +0.02(+0.17%) |
Jan 03, 2006 | 9.489 | 9.657 | 9.348 | 9.651 | 3,804,132 | +0.24(+2.54%) |
Dec 30, 2005 | 9.409 | 9.431 | 9.332 | 9.412 | 2,087,061 | -0.04(-0.38%) |
Dec 29, 2005 | 9.551 | 9.606 | 9.440 | 9.448 | 2,866,732 | -0.12(-1.23%) |
Dec 28, 2005 | 9.543 | 9.580 | 9.508 | 9.566 | 4,077,137 | +0.02(+0.24%) |
Dec 27, 2005 | 9.624 | 9.642 | 9.467 | 9.543 | 7,453,641 | -0.11(-1.14%) |
Dec 23, 2005 | 9.619 | 9.670 | 9.612 | 9.653 | 3,405,495 | +0.04(+0.45%) |
Dec 22, 2005 | 9.525 | 9.609 | 9.424 | 9.609 | 3,087,621 | +0.18(+1.92%) |
Dec 21, 2005 | 9.631 | 9.663 | 9.415 | 9.428 | 2,895,723 | -0.12(-1.23%) |
Dec 20, 2005 | 9.292 | 9.560 | 9.418 | 9.545 | 4,968,634 | +0.11(+1.15%) |
Dec 19, 2005 | 9.634 | 9.634 | 9.428 | 9.437 | 3,359,246 | -0.20(-2.05%) |
Dec 16, 2005 | 9.645 | 9.790 | 9.619 | 9.634 | 6,897,621 | -0.01(-0.12%) |
Dec 15, 2005 | 9.498 | 9.760 | 9.535 | 9.645 | 5,315,154 | +0.15(+1.56%) |
Dec 14, 2005 | 9.516 | 9.577 | 9.405 | 9.498 | 4,075,412 | -0.02(-0.20%) |
Dec 13, 2005 | 9.380 | 9.518 | 9.363 | 9.516 | 2,376,978 | +0.18(+1.97%) |
Dec 12, 2005 | 9.496 | 9.556 | 9.318 | 9.332 | 2,655,161 | -0.13(-1.35%) |
Dec 09, 2005 | 9.419 | 9.521 | 9.379 | 9.460 | 1,522,067 | +0.04(+0.46%) |
Dec 08, 2005 | 9.264 | 9.472 | 9.247 | 9.416 | 2,365,243 | +0.16(+1.75%) |
Dec 07, 2005 | 9.330 | 9.418 | 9.214 | 9.254 | 2,013,891 | -0.08(-0.81%) |
Dec 06, 2005 | 9.292 | 9.428 | 9.273 | 9.330 | 2,798,739 | -0.06(-0.63%) |
Dec 05, 2005 | 9.175 | 9.395 | 9.140 | 9.389 | 4,553,776 | +0.19(+2.01%) |
Dec 02, 2005 | 9.206 | 9.222 | 9.131 | 9.204 | 5,605,417 | +0.01(+0.13%) |
Dec 01, 2005 | 9.112 | 9.256 | 9.085 | 9.192 | 4,696,664 | +0.11(+1.16%) |
Nov 30, 2005 | 9.134 | 9.144 | 9.025 | 9.086 | 2,483,281 | -0.06(-0.65%) |
Nov 29, 2005 | 9.141 | 9.244 | 9.127 | 9.146 | 3,265,368 | +0.08(+0.91%) |
Nov 28, 2005 | 9.040 | 9.119 | 8.908 | 9.063 | 3,827,601 | -0.03(-0.38%) |
Nov 25, 2005 | 9.086 | 9.109 | 9.043 | 9.098 | 732,732 | +0.04(+0.45%) |
Nov 23, 2005 | 8.943 | 9.102 | 8.934 | 9.057 | 2,746,623 | +0.11(+1.25%) |
Nov 22, 2005 | 8.960 | 9.006 | 8.863 | 8.946 | 6,421,328 | -0.03(-0.31%) |
Nov 21, 2005 | 8.996 | 9.088 | 8.936 | 8.973 | 2,592,691 | +0.00(+0.03%) |
Nov 18, 2005 | 9.166 | 9.260 | 8.834 | 8.970 | 7,137,493 | -0.20(-2.13%) |
Nov 17, 2005 | 9.006 | 9.206 | 9.001 | 9.166 | 2,621,337 | +0.19(+2.13%) |
Nov 16, 2005 | 8.938 | 9.080 | 8.930 | 8.975 | 2,244,790 | +0.06(+0.68%) |
Nov 15, 2005 | 8.788 | 8.949 | 8.752 | 8.914 | 3,765,476 | +0.12(+1.33%) |
Nov 14, 2005 | 8.738 | 8.869 | 8.738 | 8.796 | 1,599,378 | -0.06(-0.67%) |
Nov 11, 2005 | 8.966 | 8.966 | 8.825 | 8.856 | 1,394,020 | -0.11(-1.23%) |
Nov 10, 2005 | 9.056 | 9.098 | 8.831 | 8.966 | 2,813,235 | -0.11(-1.18%) |
Nov 09, 2005 | 9.057 | 9.118 | 9.006 | 9.073 | 2,941,282 | +0.04(+0.43%) |
Nov 08, 2005 | 9.083 | 9.170 | 9.005 | 9.034 | 4,098,536 | -0.09(-1.02%) |
Nov 07, 2005 | 9.204 | 9.253 | 9.067 | 9.127 | 2,603,390 | -0.08(-0.83%) |
Nov 04, 2005 | 9.272 | 9.286 | 9.125 | 9.204 | 4,636,264 | -0.03(-0.35%) |
Nov 03, 2005 | 9.069 | 9.254 | 9.059 | 9.235 | 5,517,406 | +0.18(+2.00%) |
Nov 02, 2005 | 8.907 | 9.062 | 8.808 | 9.054 | 5,107,035 | +0.06(+0.68%) |
Nov 01, 2005 | 9.033 | 9.067 | 8.949 | 8.993 | 5,230,595 | -0.12(-1.29%) |
Oct 31, 2005 | 9.201 | 9.201 | 9.050 | 9.111 | 4,186,547 | -0.04(-0.41%) |
Oct 28, 2005 | 8.975 | 9.170 | 8.967 | 9.148 | 4,782,948 | +0.18(+2.00%) |
Oct 27, 2005 | 9.054 | 9.063 | 8.907 | 8.969 | 3,613,269 | -0.06(-0.69%) |
Oct 26, 2005 | 9.127 | 9.179 | 9.008 | 9.031 | 8,275,074 | -0.16(-1.75%) |
Oct 25, 2005 | 9.118 | 9.327 | 9.072 | 9.192 | 3,868,328 | +0.04(+0.43%) |
Oct 24, 2005 | 8.895 | 9.182 | 8.838 | 9.153 | 2,354,889 | +0.29(+3.30%) |
Oct 21, 2005 | 8.708 | 8.862 | 8.666 | 8.860 | 4,608,653 | +0.22(+2.60%) |
Oct 20, 2005 | 8.736 | 8.791 | 8.581 | 8.636 | 3,619,482 | -0.14(-1.57%) |
Oct 19, 2005 | 8.591 | 8.775 | 8.518 | 8.773 | 5,372,793 | +0.14(+1.61%) |
Oct 18, 2005 | 8.779 | 8.779 | 8.569 | 8.634 | 4,886,490 | -0.14(-1.65%) |
Oct 17, 2005 | 8.533 | 8.786 | 8.478 | 8.779 | 5,624,745 | +0.36(+4.27%) |
Oct 14, 2005 | 8.239 | 8.440 | 8.229 | 8.420 | 5,488,760 | +0.22(+2.70%) |
Oct 13, 2005 | 8.352 | 8.388 | 8.120 | 8.198 | 6,789,247 | -0.23(-2.68%) |
Oct 12, 2005 | 8.675 | 8.752 | 8.373 | 8.424 | 6,634,279 | -0.26(-2.97%) |
Oct 11, 2005 | 8.767 | 8.856 | 8.627 | 8.682 | 6,606,668 | -0.16(-1.75%) |
Oct 10, 2005 | 8.996 | 9.009 | 8.804 | 8.837 | 3,681,607 | -0.19(-2.09%) |
Oct 07, 2005 | 8.930 | 9.104 | 8.888 | 9.025 | 2,258,250 | +0.08(+0.92%) |
Oct 06, 2005 | 8.940 | 9.064 | 8.804 | 8.943 | 4,871,304 | +0.00(+0.03%) |
Oct 05, 2005 | 9.185 | 9.217 | 8.940 | 8.940 | 3,265,713 | -0.27(-2.90%) |
Oct 04, 2005 | 9.337 | 9.382 | 9.206 | 9.206 | 3,592,561 | -0.12(-1.32%) |
Oct 03, 2005 | 9.317 | 9.395 | 9.172 | 9.330 | 5,455,626 | +0.01(+0.06%) |
Sep 30, 2005 | 9.434 | 9.486 | 9.274 | 9.324 | 4,658,008 | -0.11(-1.17%) |
Sep 29, 2005 | 9.359 | 9.547 | 9.285 | 9.434 | 3,191,508 | +0.07(+0.71%) |
Sep 28, 2005 | 9.359 | 9.561 | 9.289 | 9.367 | 2,889,856 | +0.01(+0.09%) |
Sep 27, 2005 | 9.453 | 9.453 | 9.303 | 9.359 | 3,384,441 | -0.05(-0.49%) |
Sep 26, 2005 | 9.288 | 9.503 | 9.276 | 9.405 | 3,024,461 | +0.17(+1.87%) |
Sep 23, 2005 | 9.232 | 9.312 | 9.148 | 9.232 | 3,137,321 | +0.01(+0.13%) |
Sep 22, 2005 | 9.272 | 9.315 | 9.122 | 9.221 | 3,830,362 | -0.08(-0.84%) |
Sep 21, 2005 | 9.724 | 9.813 | 9.011 | 9.299 | 11,796,537 | -0.46(-4.72%) |
Sep 20, 2005 | 9.841 | 9.919 | 9.758 | 9.760 | 2,008,714 | -0.04(-0.46%) |
Sep 19, 2005 | 9.805 | 9.910 | 9.754 | 9.805 | 3,173,216 | -0.00(-0.03%) |
Sep 16, 2005 | 9.725 | 9.854 | 9.650 | 9.808 | 4,441,950 | +0.12(+1.23%) |
Sep 15, 2005 | 9.503 | 9.692 | 9.503 | 9.689 | 1,307,044 | +0.18(+1.87%) |
Sep 14, 2005 | 9.547 | 9.593 | 9.487 | 9.511 | 1,555,890 | -0.02(-0.18%) |
Sep 13, 2005 | 9.645 | 9.687 | 9.524 | 9.528 | 3,042,408 | -0.10(-0.99%) |
Sep 12, 2005 | 9.599 | 9.667 | 9.550 | 9.624 | 2,252,383 | +0.02(+0.26%) |
Sep 09, 2005 | 9.453 | 9.606 | 9.445 | 9.599 | 1,614,219 | +0.15(+1.63%) |
Sep 08, 2005 | 9.543 | 9.569 | 9.444 | 9.445 | 2,529,530 | -0.10(-1.05%) |
Sep 07, 2005 | 9.554 | 9.589 | 9.496 | 9.545 | 1,914,836 | -0.06(-0.66%) |
Sep 06, 2005 | 9.354 | 9.611 | 9.354 | 9.609 | 3,258,465 | +0.21(+2.23%) |
Sep 02, 2005 | 9.416 | 9.474 | 9.373 | 9.399 | 4,165,838 | +0.00(+0.05%) |
Sep 01, 2005 | 9.234 | 9.503 | 9.054 | 9.395 | 7,281,416 | +0.04(+0.46%) |
Aug 31, 2005 | 9.157 | 9.353 | 9.125 | 9.351 | 4,062,641 | +0.20(+2.23%) |
Aug 30, 2005 | 9.089 | 9.148 | 9.025 | 9.147 | 3,599,809 | +0.02(+0.24%) |
Aug 29, 2005 | 8.969 | 9.150 | 8.962 | 9.125 | 2,109,150 | +0.10(+1.09%) |
Aug 26, 2005 | 9.076 | 9.146 | 9.025 | 9.027 | 1,981,448 | -0.06(-0.70%) |
Aug 25, 2005 | 8.998 | 9.098 | 8.988 | 9.091 | 2,005,953 | +0.15(+1.69%) |
Aug 24, 2005 | 9.069 | 9.198 | 8.938 | 8.940 | 3,884,894 | -0.13(-1.42%) |
Aug 23, 2005 | 8.970 | 9.080 | 8.963 | 9.069 | 2,905,042 | +0.10(+1.10%) |
Aug 22, 2005 | 8.924 | 9.004 | 8.912 | 8.970 | 2,316,233 | +0.05(+0.52%) |
Aug 19, 2005 | 8.828 | 8.924 | 8.798 | 8.924 | 3,400,318 | +0.13(+1.50%) |
Aug 18, 2005 | 8.794 | 8.834 | 8.741 | 8.792 | 1,461,667 | -0.02(-0.26%) |
Aug 17, 2005 | 8.757 | 8.844 | 8.649 | 8.815 | 3,039,302 | +0.01(+0.16%) |
Aug 16, 2005 | 8.938 | 8.975 | 8.786 | 8.801 | 2,358,341 | -0.13(-1.49%) |
Aug 15, 2005 | 8.863 | 8.953 | 8.817 | 8.934 | 2,314,853 | +0.06(+0.64%) |
Aug 12, 2005 | 8.909 | 8.979 | 8.866 | 8.878 | 1,862,720 | -0.05(-0.52%) |
Aug 11, 2005 | 8.794 | 8.978 | 8.778 | 8.924 | 3,822,079 | +0.11(+1.23%) |
Aug 10, 2005 | 8.964 | 9.124 | 8.798 | 8.815 | 5,564,345 | -0.08(-0.93%) |
Aug 09, 2005 | 8.869 | 8.957 | 8.820 | 8.898 | 2,539,539 | +0.14(+1.62%) |
Aug 08, 2005 | 9.044 | 9.096 | 8.754 | 8.756 | 3,656,067 | -0.25(-2.80%) |
Aug 05, 2005 | 9.254 | 9.254 | 8.982 | 9.008 | 3,018,248 | -0.30(-3.27%) |
Aug 04, 2005 | 9.345 | 9.369 | 9.257 | 9.312 | 2,136,070 | -0.07(-0.70%) |
Aug 03, 2005 | 9.257 | 9.460 | 9.241 | 9.377 | 4,258,681 | +0.09(+0.98%) |
Aug 02, 2005 | 9.091 | 9.288 | 9.083 | 9.286 | 4,250,398 | +0.23(+2.56%) |
Aug 01, 2005 | 9.243 | 9.244 | 9.047 | 9.054 | 5,562,965 | -0.26(-2.80%) |
Jul 29, 2005 | 9.228 | 9.348 | 9.215 | 9.315 | 3,536,993 | +0.11(+1.18%) |
Jul 28, 2005 | 9.051 | 9.257 | 9.051 | 9.206 | 3,646,058 | +0.16(+1.71%) |
Jul 27, 2005 | 9.022 | 9.076 | 8.951 | 9.051 | 2,470,166 | +0.06(+0.64%) |
Jul 26, 2005 | 8.982 | 9.064 | 8.953 | 8.993 | 2,047,369 | -0.01(-0.16%) |
Jul 25, 2005 | 8.998 | 9.134 | 8.991 | 9.008 | 1,377,453 | +0.01(+0.14%) |
Jul 22, 2005 | 8.940 | 9.017 | 8.896 | 8.995 | 2,489,839 | +0.07(+0.78%) |
Jul 21, 2005 | 9.147 | 9.151 | 8.878 | 8.925 | 3,625,694 | -0.24(-2.67%) |
Jul 20, 2005 | 9.040 | 9.179 | 8.982 | 9.170 | 3,440,354 | +0.09(+1.04%) |
Jul 19, 2005 | 8.980 | 9.095 | 8.963 | 9.076 | 1,920,703 | +0.11(+1.23%) |
Jul 18, 2005 | 9.040 | 9.069 | 8.964 | 8.966 | 1,686,353 | -0.07(-0.82%) |
Jul 15, 2005 | 9.117 | 9.159 | 8.982 | 9.040 | 1,835,799 | -0.05(-0.53%) |
Jul 14, 2005 | 9.257 | 9.318 | 9.009 | 9.088 | 4,677,681 | -0.13(-1.45%) |
Jul 13, 2005 | 9.156 | 9.227 | 9.125 | 9.221 | 1,979,032 | +0.09(+0.95%) |
Jul 12, 2005 | 9.069 | 9.170 | 9.046 | 9.134 | 2,951,291 | +0.12(+1.29%) |
Jul 11, 2005 | 8.949 | 9.051 | 8.925 | 9.018 | 1,897,579 | +0.12(+1.30%) |
Jul 08, 2005 | 8.794 | 8.912 | 8.765 | 8.902 | 4,135,121 | +0.10(+1.12%) |
Jul 07, 2005 | 8.576 | 8.812 | 8.560 | 8.804 | 3,347,166 | +0.12(+1.40%) |
Jul 06, 2005 | 8.879 | 8.927 | 8.666 | 8.682 | 4,586,909 | -0.21(-2.41%) |
Jul 05, 2005 | 8.840 | 8.937 | 8.824 | 8.896 | 1,846,153 | +0.01(+0.15%) |
Jul 01, 2005 | 8.825 | 8.902 | 8.765 | 8.883 | 2,766,641 | +0.07(+0.82%) |
Jun 30, 2005 | 8.682 | 8.933 | 8.665 | 8.811 | 6,833,079 | +0.17(+2.00%) |
Jun 29, 2005 | 8.757 | 8.757 | 8.605 | 8.639 | 2,281,720 | -0.09(-1.03%) |
Jun 28, 2005 | 8.633 | 8.730 | 8.624 | 8.728 | 2,638,939 | +0.09(+1.02%) |
Jun 27, 2005 | 8.634 | 8.662 | 8.599 | 8.640 | 2,511,583 | +0.00(+0.02%) |
Jun 24, 2005 | 8.631 | 8.692 | 8.620 | 8.639 | 2,517,105 | -0.01(-0.08%) |
Jun 23, 2005 | 8.526 | 8.750 | 8.526 | 8.646 | 5,068,034 | +0.11(+1.24%) |
Jun 22, 2005 | 8.353 | 8.594 | 8.298 | 8.540 | 4,207,945 | +0.24(+2.92%) |
Jun 21, 2005 | 8.292 | 8.347 | 8.276 | 8.298 | 1,619,396 | +0.02(+0.21%) |
Jun 20, 2005 | 8.276 | 8.289 | 8.191 | 8.281 | 2,769,747 | -0.03(-0.38%) |
Jun 17, 2005 | 8.149 | 8.324 | 8.114 | 8.313 | 4,659,043 | +0.21(+2.65%) |
Jun 16, 2005 | 8.171 | 8.194 | 8.065 | 8.098 | 1,392,639 | -0.12(-1.41%) |
Jun 15, 2005 | 8.205 | 8.215 | 8.029 | 8.214 | 2,527,114 | +0.00(+0.05%) |
Jun 14, 2005 | 8.249 | 8.249 | 8.188 | 8.210 | 1,813,710 | -0.04(-0.47%) |
Jun 13, 2005 | 8.266 | 8.318 | 8.178 | 8.249 | 6,611,155 | -0.02(-0.19%) |
Jun 10, 2005 | 8.171 | 8.329 | 8.169 | 8.265 | 3,706,802 | +0.12(+1.46%) |
Jun 09, 2005 | 8.201 | 8.214 | 8.125 | 8.146 | 12,636,262 | -0.06(-0.67%) |
Jun 08, 2005 | 8.259 | 8.302 | 8.171 | 8.201 | 3,053,452 | -0.04(-0.53%) |
Jun 07, 2005 | 8.171 | 8.388 | 8.171 | 8.244 | 4,140,298 | +0.07(+0.90%) |
Jun 06, 2005 | 8.272 | 8.272 | 8.137 | 8.171 | 3,631,907 | -0.10(-1.23%) |
Jun 03, 2005 | 8.218 | 8.295 | 8.182 | 8.272 | 2,924,715 | +0.02(+0.30%) |
Jun 02, 2005 | 8.237 | 8.287 | 8.200 | 8.247 | 2,515,379 | +0.04(+0.49%) |