Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.95 | 13.18 | 12.93 | 13.02 | 2,279,062 | +0.04(+0.34%) |
Apr 27, 2006 | 13.44 | 13.47 | 12.85 | 12.98 | 5,458,090 | -0.54(-3.97%) |
Apr 26, 2006 | 13.70 | 13.77 | 13.45 | 13.51 | 2,725,078 | -0.02(-0.17%) |
Apr 25, 2006 | 13.72 | 13.74 | 13.35 | 13.54 | 4,212,143 | -0.19(-1.35%) |
Apr 24, 2006 | 13.65 | 13.76 | 13.53 | 13.72 | 2,593,308 | +0.10(+0.70%) |
Apr 21, 2006 | 13.99 | 14.01 | 13.56 | 13.63 | 3,016,213 | -0.17(-1.22%) |
Apr 20, 2006 | 13.92 | 13.95 | 13.76 | 13.79 | 2,485,685 | -0.03(-0.19%) |
Apr 19, 2006 | 14.03 | 14.08 | 13.77 | 13.82 | 3,854,778 | -0.12(-0.83%) |
Apr 18, 2006 | 13.58 | 14.00 | 13.58 | 13.94 | 3,033,115 | +0.39(+2.87%) |
Apr 17, 2006 | 13.41 | 13.78 | 13.41 | 13.55 | 2,744,395 | +0.16(+1.19%) |
Apr 13, 2006 | 13.28 | 13.39 | 13.25 | 13.39 | 1,342,187 | +0.10(+0.79%) |
Apr 12, 2006 | 13.45 | 13.48 | 13.22 | 13.28 | 2,648,845 | -0.12(-0.91%) |
Apr 11, 2006 | 13.62 | 13.66 | 13.34 | 13.40 | 2,513,971 | -0.15(-1.13%) |
Apr 10, 2006 | 13.50 | 13.61 | 13.34 | 13.56 | 2,048,293 | +0.15(+1.12%) |
Apr 07, 2006 | 13.55 | 13.61 | 13.38 | 13.41 | 2,284,581 | -0.11(-0.84%) |
Apr 06, 2006 | 13.45 | 13.56 | 13.38 | 13.52 | 1,843,394 | +0.12(+0.91%) |
Apr 05, 2006 | 13.36 | 13.42 | 13.24 | 13.40 | 1,858,917 | +0.09(+0.65%) |
Apr 04, 2006 | 13.38 | 13.51 | 13.26 | 13.31 | 3,381,511 | -0.06(-0.43%) |
Apr 03, 2006 | 13.19 | 13.59 | 13.18 | 13.37 | 3,479,821 | +0.24(+1.85%) |
Mar 31, 2006 | 13.16 | 13.22 | 13.10 | 13.13 | 3,379,097 | -0.08(-0.57%) |
Mar 30, 2006 | 13.18 | 13.32 | 13.12 | 13.20 | 2,159,710 | +0.06(+0.46%) |
Mar 29, 2006 | 13.22 | 13.22 | 12.97 | 13.14 | 3,173,164 | -0.08(-0.57%) |
Mar 28, 2006 | 13.49 | 13.49 | 13.18 | 13.22 | 3,567,093 | -0.25(-1.85%) |
Mar 27, 2006 | 13.66 | 13.76 | 13.38 | 13.47 | 3,345,982 | -0.32(-2.35%) |
Mar 24, 2006 | 13.80 | 14.03 | 13.67 | 13.79 | 2,084,512 | +0.04(+0.29%) |
Mar 23, 2006 | 13.67 | 13.80 | 13.57 | 13.75 | 4,490,170 | +0.12(+0.89%) |
Mar 22, 2006 | 13.44 | 13.66 | 13.39 | 13.63 | 2,364,264 | +0.20(+1.47%) |
Mar 21, 2006 | 13.48 | 13.56 | 13.32 | 13.43 | 2,891,342 | +0.01(+0.09%) |
Mar 20, 2006 | 13.34 | 13.44 | 13.23 | 13.42 | 2,206,278 | +0.10(+0.74%) |
Mar 17, 2006 | 13.58 | 13.58 | 13.27 | 13.32 | 3,214,212 | -0.26(-1.94%) |
Mar 16, 2006 | 13.56 | 13.68 | 13.45 | 13.58 | 3,852,019 | +0.11(+0.82%) |
Mar 15, 2006 | 13.34 | 13.51 | 13.28 | 13.47 | 6,185,238 | +0.29(+2.18%) |
Mar 14, 2006 | 13.12 | 13.31 | 13.07 | 13.19 | 3,032,081 | +0.03(+0.20%) |
Mar 13, 2006 | 13.17 | 13.24 | 13.12 | 13.16 | 2,129,010 | -0.03(-0.22%) |
Mar 10, 2006 | 12.99 | 13.26 | 12.90 | 13.19 | 3,232,495 | +0.04(+0.31%) |
Mar 09, 2006 | 13.17 | 13.28 | 13.06 | 13.15 | 2,254,571 | +0.07(+0.51%) |
Mar 08, 2006 | 13.34 | 13.34 | 13.03 | 13.08 | 3,318,386 | -0.33(-2.48%) |
Mar 07, 2006 | 13.65 | 13.65 | 13.23 | 13.42 | 3,148,328 | -0.21(-1.51%) |
Mar 06, 2006 | 13.81 | 13.83 | 13.53 | 13.62 | 3,827,527 | -0.25(-1.78%) |
Mar 03, 2006 | 13.89 | 13.96 | 13.80 | 13.87 | 3,218,352 | -0.02(-0.13%) |
Mar 02, 2006 | 13.83 | 13.94 | 13.65 | 13.89 | 3,756,124 | +0.06(+0.46%) |
Mar 01, 2006 | 14.83 | 14.83 | 13.07 | 13.82 | 3,264,920 | +6.98(+102.14%) |
Feb 28, 2006 | 6.874 | 6.879 | 6.744 | 6.838 | 2,941,705 | -0.04(-0.53%) |
Feb 27, 2006 | 6.762 | 6.891 | 6.759 | 6.874 | 4,033,116 | +0.12(+1.81%) |
Feb 24, 2006 | 6.763 | 6.776 | 6.726 | 6.752 | 3,301,829 | -0.01(-0.16%) |
Feb 23, 2006 | 6.802 | 6.847 | 6.740 | 6.763 | 3,404,623 | -0.07(-0.98%) |
Feb 22, 2006 | 6.822 | 6.860 | 6.776 | 6.829 | 4,129,011 | +0.00(+0.02%) |
Feb 21, 2006 | 6.838 | 6.867 | 6.755 | 6.828 | 3,364,609 | +0.01(+0.12%) |
Feb 17, 2006 | 6.751 | 6.830 | 6.673 | 6.820 | 3,956,538 | -6.62(-49.25%) |
Feb 16, 2006 | 13.25 | 13.45 | 13.09 | 13.44 | 23,467,410 | +0.19(+1.43%) |
Feb 15, 2006 | 13.12 | 13.25 | 13.07 | 13.25 | 23,782,000 | +0.17(+1.27%) |
Feb 14, 2006 | 12.87 | 13.19 | 12.78 | 13.08 | 19,548,816 | +0.23(+1.77%) |
Feb 13, 2006 | 13.05 | 13.05 | 12.81 | 12.85 | 22,189,728 | -0.21(-1.60%) |
Feb 10, 2006 | 13.26 | 13.28 | 12.94 | 13.06 | 26,536,054 | -0.23(-1.72%) |
Feb 09, 2006 | 13.19 | 13.32 | 13.15 | 13.29 | 16,579,515 | +0.18(+1.36%) |
Feb 08, 2006 | 12.95 | 13.14 | 12.84 | 13.11 | 14,294,589 | +0.15(+1.19%) |
Feb 07, 2006 | 13.06 | 13.09 | 12.91 | 12.96 | 14,051,746 | -0.19(-1.44%) |
Feb 06, 2006 | 12.96 | 13.16 | 12.94 | 13.15 | 10,718,182 | +0.12(+0.91%) |
Feb 03, 2006 | 12.86 | 13.14 | 12.85 | 13.03 | 18,867,202 | +0.07(+0.56%) |
Feb 02, 2006 | 12.98 | 13.13 | 12.90 | 12.96 | 21,378,412 | -0.13(-1.00%) |
Feb 01, 2006 | 13.03 | 13.26 | 13.03 | 13.09 | 27,628,846 | -0.01(-0.10%) |
Jan 31, 2006 | 13.34 | 13.34 | 13.03 | 13.10 | 33,294,250 | -0.27(-2.01%) |
Jan 30, 2006 | 13.06 | 13.40 | 13.00 | 13.37 | 60,994,844 | +0.35(+2.66%) |
Jan 27, 2006 | 12.77 | 13.04 | 12.70 | 13.02 | 28,109,012 | +0.33(+2.57%) |
Jan 26, 2006 | 12.72 | 12.88 | 12.63 | 12.70 | 48,049,688 | -0.04(-0.34%) |
Jan 25, 2006 | 12.54 | 12.75 | 12.48 | 12.74 | 56,891,360 | +0.64(+5.31%) |
Jan 24, 2006 | 11.90 | 12.19 | 11.88 | 12.10 | 28,404,286 | +0.20(+1.69%) |
Jan 23, 2006 | 11.66 | 11.93 | 11.66 | 11.90 | 16,505,007 | +0.25(+2.15%) |
Jan 20, 2006 | 11.65 | 11.68 | 11.58 | 11.65 | 14,162,129 | +0.03(+0.29%) |
Jan 19, 2006 | 11.32 | 11.65 | 11.26 | 11.61 | 20,887,208 | +0.38(+3.35%) |
Jan 18, 2006 | 11.19 | 11.30 | 11.18 | 11.24 | 16,830,636 | -0.10(-0.92%) |
Jan 17, 2006 | 11.27 | 11.37 | 11.21 | 11.34 | 12,594,691 | +0.01(+0.12%) |
Jan 13, 2006 | 11.31 | 11.43 | 11.29 | 11.33 | 10,621,597 | -0.02(-0.19%) |
Jan 12, 2006 | 11.54 | 11.55 | 11.34 | 11.35 | 10,679,548 | -0.22(-1.92%) |
Jan 11, 2006 | 11.64 | 11.70 | 11.56 | 11.57 | 7,972,406 | -0.07(-0.57%) |
Jan 10, 2006 | 11.61 | 11.72 | 11.56 | 11.64 | 7,034,152 | +0.03(+0.27%) |
Jan 09, 2006 | 11.61 | 11.67 | 11.58 | 11.61 | 7,666,094 | -0.02(-0.14%) |
Jan 06, 2006 | 11.72 | 11.73 | 11.58 | 11.62 | 11,195,588 | -0.09(-0.75%) |
Jan 05, 2006 | 11.77 | 11.78 | 11.67 | 11.71 | 7,547,432 | -0.12(-1.05%) |
Jan 04, 2006 | 11.75 | 11.87 | 11.72 | 11.84 | 8,300,796 | +0.13(+1.11%) |
Jan 03, 2006 | 11.53 | 11.73 | 11.43 | 11.70 | 17,528,808 | +0.11(+0.95%) |
Dec 30, 2005 | 11.70 | 11.70 | 11.55 | 11.59 | 5,466,714 | -0.10(-0.87%) |
Dec 29, 2005 | 11.67 | 11.80 | 11.64 | 11.70 | 4,790,619 | +0.04(+0.32%) |
Dec 28, 2005 | 11.54 | 11.71 | 11.53 | 11.66 | 5,662,644 | +0.11(+0.94%) |
Dec 27, 2005 | 11.66 | 11.69 | 11.46 | 11.55 | 6,250,433 | -0.06(-0.50%) |
Dec 23, 2005 | 11.54 | 11.65 | 11.51 | 11.61 | 6,244,914 | +0.09(+0.74%) |
Dec 22, 2005 | 11.66 | 11.66 | 11.51 | 11.52 | 7,301,830 | -0.07(-0.60%) |
Dec 21, 2005 | 11.29 | 11.70 | 11.27 | 11.59 | 11,686,792 | +0.36(+3.24%) |
Dec 20, 2005 | 11.36 | 11.37 | 11.18 | 11.23 | 11,195,588 | -0.06(-0.54%) |
Dec 19, 2005 | 11.63 | 11.63 | 11.29 | 11.29 | 12,732,670 | -0.22(-1.91%) |
Dec 16, 2005 | 11.59 | 11.65 | 11.49 | 11.51 | 7,409,453 | +0.02(+0.18%) |
Dec 15, 2005 | 11.42 | 11.53 | 11.34 | 11.49 | 11,104,522 | -0.01(-0.09%) |
Dec 14, 2005 | 11.59 | 11.62 | 11.45 | 11.50 | 12,820,976 | -0.09(-0.79%) |
Dec 13, 2005 | 11.35 | 11.62 | 11.34 | 11.59 | 17,840,640 | +0.08(+0.68%) |
Dec 12, 2005 | 11.65 | 11.65 | 11.28 | 11.51 | 17,354,956 | -0.09(-0.75%) |
Dec 09, 2005 | 11.63 | 11.66 | 11.57 | 11.60 | 10,900,314 | -0.10(-0.83%) |
Dec 08, 2005 | 11.85 | 11.86 | 11.61 | 11.70 | 11,358,403 | -0.16(-1.36%) |
Dec 07, 2005 | 11.91 | 11.95 | 11.80 | 11.86 | 11,835,809 | -0.05(-0.39%) |
Dec 06, 2005 | 11.78 | 11.99 | 11.78 | 11.90 | 14,220,080 | +0.17(+1.43%) |
Dec 05, 2005 | 11.76 | 11.77 | 11.65 | 11.74 | 14,402,212 | +0.00(+0.04%) |
Dec 02, 2005 | 11.76 | 11.79 | 11.62 | 11.73 | 11,973,788 | +0.01(+0.09%) |
Dec 01, 2005 | 11.65 | 11.75 | 11.59 | 11.72 | 16,013,803 | +0.15(+1.25%) |
Nov 30, 2005 | 11.65 | 11.82 | 11.56 | 11.58 | 16,367,028 | -0.10(-0.87%) |
Nov 29, 2005 | 11.56 | 11.74 | 11.55 | 11.68 | 15,092,105 | +0.11(+0.93%) |
Nov 28, 2005 | 11.51 | 11.67 | 11.46 | 11.57 | 13,532,946 | -0.03(-0.30%) |
Nov 25, 2005 | 11.39 | 11.60 | 11.35 | 11.60 | 9,694,380 | +0.15(+1.33%) |
Nov 23, 2005 | 11.36 | 11.48 | 11.26 | 11.45 | 13,737,155 | +0.09(+0.78%) |
Nov 22, 2005 | 11.13 | 11.37 | 11.06 | 11.36 | 14,755,437 | +0.22(+1.99%) |
Nov 21, 2005 | 11.22 | 11.29 | 11.11 | 11.14 | 15,701,971 | -0.08(-0.74%) |
Nov 18, 2005 | 11.18 | 11.31 | 11.16 | 11.22 | 23,942,056 | +0.05(+0.45%) |
Nov 17, 2005 | 10.97 | 11.25 | 10.97 | 11.17 | 18,017,252 | +0.25(+2.24%) |
Nov 16, 2005 | 10.87 | 10.94 | 10.81 | 10.93 | 13,886,172 | -0.00(-0.03%) |
Nov 15, 2005 | 10.87 | 11.00 | 10.86 | 10.93 | 15,605,386 | +0.02(+0.15%) |
Nov 14, 2005 | 10.96 | 11.00 | 10.89 | 10.92 | 12,889,966 | -0.04(-0.36%) |
Nov 11, 2005 | 10.87 | 10.98 | 10.82 | 10.96 | 9,241,810 | +0.03(+0.32%) |
Nov 10, 2005 | 10.97 | 11.03 | 10.82 | 10.92 | 12,106,247 | -0.03(-0.30%) |
Nov 09, 2005 | 10.87 | 11.00 | 10.84 | 10.95 | 8,985,170 | +0.07(+0.68%) |
Nov 08, 2005 | 10.69 | 10.90 | 10.59 | 10.88 | 12,870,649 | +0.12(+1.09%) |
Nov 07, 2005 | 10.68 | 10.83 | 10.68 | 10.76 | 10,693,346 | +0.10(+0.90%) |
Nov 04, 2005 | 10.77 | 10.78 | 10.58 | 10.67 | 12,807,179 | -0.10(-0.90%) |
Nov 03, 2005 | 10.74 | 10.85 | 10.72 | 10.76 | 12,315,975 | +0.04(+0.41%) |
Nov 02, 2005 | 10.68 | 10.75 | 10.67 | 10.72 | 8,954,815 | +0.06(+0.57%) |
Nov 01, 2005 | 10.52 | 10.75 | 10.52 | 10.66 | 15,045,192 | +0.15(+1.46%) |
Oct 31, 2005 | 10.49 | 10.61 | 10.47 | 10.51 | 8,593,311 | +0.09(+0.82%) |
Oct 28, 2005 | 10.40 | 10.50 | 10.33 | 10.42 | 8,579,513 | +0.08(+0.81%) |
Oct 27, 2005 | 10.42 | 10.59 | 10.33 | 10.34 | 13,223,874 | -0.08(-0.75%) |
Oct 26, 2005 | 10.31 | 10.61 | 10.27 | 10.41 | 25,004,492 | +0.12(+1.20%) |
Oct 25, 2005 | 10.15 | 10.30 | 10.13 | 10.29 | 22,443,608 | +0.19(+1.88%) |
Oct 24, 2005 | 10.06 | 10.18 | 10.01 | 10.10 | 13,400,487 | +0.05(+0.48%) |
Oct 21, 2005 | 10.07 | 10.08 | 9.942 | 10.05 | 22,948,610 | -0.02(-0.16%) |
Oct 20, 2005 | 10.21 | 10.27 | 10.04 | 10.07 | 17,410,146 | -0.17(-1.67%) |
Oct 19, 2005 | 10.08 | 10.26 | 10.02 | 10.24 | 13,436,361 | +0.17(+1.64%) |
Oct 18, 2005 | 10.25 | 10.25 | 9.981 | 10.08 | 28,649,888 | -0.17(-1.68%) |
Oct 17, 2005 | 10.36 | 10.37 | 10.18 | 10.25 | 15,191,450 | -0.06(-0.53%) |
Oct 14, 2005 | 10.26 | 10.32 | 10.15 | 10.30 | 11,046,571 | +0.01(+0.08%) |
Oct 13, 2005 | 10.32 | 10.34 | 10.13 | 10.29 | 15,870,305 | -0.13(-1.24%) |
Oct 12, 2005 | 10.46 | 10.49 | 10.35 | 10.42 | 12,660,921 | +0.05(+0.43%) |
Oct 11, 2005 | 10.35 | 10.45 | 10.29 | 10.38 | 10,008,972 | -0.06(-0.60%) |
Oct 10, 2005 | 10.47 | 10.54 | 10.32 | 10.44 | 6,951,364 | +0.04(+0.40%) |
Oct 07, 2005 | 10.42 | 10.49 | 10.35 | 10.40 | 20,338,054 | +0.10(+0.93%) |
Oct 06, 2005 | 10.31 | 10.41 | 10.20 | 10.30 | 10,983,101 | +0.01(+0.06%) |
Oct 05, 2005 | 10.42 | 10.42 | 10.28 | 10.30 | 15,050,712 | -0.15(-1.47%) |
Oct 04, 2005 | 10.32 | 10.63 | 10.32 | 10.45 | 20,876,170 | +0.11(+1.11%) |
Oct 03, 2005 | 10.31 | 10.35 | 10.22 | 10.34 | 5,830,978 | +0.05(+0.45%) |
Sep 30, 2005 | 10.18 | 10.41 | 10.12 | 10.29 | 14,683,688 | +0.14(+1.41%) |
Sep 29, 2005 | 10.05 | 10.17 | 10.02 | 10.15 | 12,958,955 | +0.09(+0.92%) |
Sep 28, 2005 | 10.03 | 10.10 | 10.00 | 10.05 | 9,045,881 | +0.06(+0.55%) |
Sep 27, 2005 | 9.920 | 10.11 | 9.893 | 9.999 | 8,698,174 | +0.02(+0.22%) |
Sep 26, 2005 | 10.03 | 10.13 | 9.960 | 9.977 | 11,339,086 | +0.00(+0.03%) |
Sep 23, 2005 | 9.836 | 10.04 | 9.825 | 9.974 | 17,818,564 | +0.12(+1.25%) |
Sep 22, 2005 | 10.02 | 10.03 | 9.849 | 9.851 | 11,521,218 | -0.15(-1.52%) |
Sep 21, 2005 | 9.965 | 10.01 | 9.936 | 10.00 | 12,873,408 | +0.02(+0.25%) |
Sep 20, 2005 | 9.936 | 10.16 | 9.936 | 9.978 | 15,583,309 | +0.08(+0.82%) |
Sep 19, 2005 | 9.822 | 9.926 | 9.784 | 9.897 | 9,788,206 | +0.10(+1.04%) |
Sep 16, 2005 | 9.762 | 9.846 | 9.720 | 9.796 | 10,025,529 | +0.07(+0.76%) |
Sep 15, 2005 | 9.719 | 9.725 | 9.628 | 9.722 | 7,105,900 | +0.03(+0.36%) |
Sep 14, 2005 | 9.661 | 9.762 | 9.661 | 9.687 | 8,132,462 | +0.02(+0.19%) |
Sep 13, 2005 | 9.638 | 9.680 | 9.616 | 9.668 | 8,604,349 | +0.04(+0.38%) |
Sep 12, 2005 | 9.604 | 9.709 | 9.533 | 9.632 | 9,327,357 | -0.01(-0.12%) |
Sep 09, 2005 | 9.639 | 9.662 | 9.555 | 9.644 | 5,924,803 | +0.06(+0.60%) |
Sep 08, 2005 | 9.668 | 9.717 | 9.571 | 9.586 | 6,347,018 | -0.08(-0.84%) |
Sep 07, 2005 | 9.545 | 9.677 | 9.522 | 9.667 | 8,924,459 | +0.11(+1.14%) |
Sep 06, 2005 | 9.655 | 9.707 | 9.530 | 9.558 | 10,875,477 | -0.04(-0.42%) |
Sep 02, 2005 | 9.500 | 9.664 | 9.480 | 9.599 | 9,059,678 | -0.00(-0.03%) |
Sep 01, 2005 | 9.438 | 9.629 | 9.410 | 9.601 | 11,816,492 | -0.01(-0.06%) |
Aug 31, 2005 | 9.620 | 9.678 | 9.538 | 9.607 | 12,823,736 | +0.01(+0.09%) |
Aug 30, 2005 | 9.612 | 9.726 | 9.571 | 9.599 | 14,247,676 | -0.13(-1.33%) |
Aug 29, 2005 | 9.690 | 9.777 | 9.587 | 9.728 | 11,824,771 | +0.04(+0.39%) |
Aug 26, 2005 | 9.784 | 9.800 | 9.673 | 9.690 | 13,154,885 | -0.12(-1.18%) |
Aug 25, 2005 | 9.770 | 9.825 | 9.706 | 9.806 | 6,948,605 | +0.06(+0.59%) |
Aug 24, 2005 | 9.522 | 9.855 | 9.522 | 9.748 | 16,195,934 | +0.23(+2.37%) |
Aug 23, 2005 | 9.697 | 9.728 | 9.517 | 9.522 | 10,191,103 | -0.15(-1.51%) |
Aug 22, 2005 | 9.577 | 9.688 | 9.577 | 9.668 | 10,616,078 | +0.09(+0.95%) |
Aug 19, 2005 | 9.451 | 9.588 | 9.443 | 9.577 | 11,093,484 | +0.19(+2.01%) |
Aug 18, 2005 | 9.429 | 9.433 | 9.325 | 9.388 | 19,311,492 | -0.06(-0.63%) |
Aug 17, 2005 | 9.594 | 9.599 | 9.407 | 9.448 | 16,963,096 | -0.20(-2.07%) |
Aug 16, 2005 | 9.770 | 9.803 | 9.607 | 9.648 | 9,721,976 | -0.16(-1.63%) |
Aug 15, 2005 | 9.752 | 9.831 | 9.733 | 9.807 | 9,537,085 | -0.01(-0.13%) |
Aug 12, 2005 | 9.741 | 9.848 | 9.697 | 9.820 | 12,407,041 | +0.01(+0.13%) |
Aug 11, 2005 | 9.749 | 9.815 | 9.732 | 9.807 | 10,409,110 | +0.03(+0.33%) |
Aug 10, 2005 | 9.719 | 9.841 | 9.697 | 9.775 | 10,403,590 | +0.02(+0.25%) |
Aug 09, 2005 | 9.728 | 9.790 | 9.648 | 9.751 | 10,911,352 | +0.02(+0.25%) |
Aug 08, 2005 | 9.617 | 9.784 | 9.609 | 9.726 | 12,989,310 | +0.14(+1.48%) |
Aug 05, 2005 | 9.545 | 9.638 | 9.542 | 9.584 | 10,765,095 | -0.09(-0.90%) |
Aug 04, 2005 | 9.664 | 9.700 | 9.587 | 9.671 | 12,451,194 | +0.02(+0.24%) |
Aug 03, 2005 | 9.617 | 9.709 | 9.609 | 9.648 | 14,399,452 | -0.06(-0.63%) |
Aug 02, 2005 | 9.848 | 9.896 | 9.696 | 9.709 | 27,951,716 | +0.03(+0.34%) |
Aug 01, 2005 | 9.630 | 9.699 | 9.628 | 9.675 | 7,726,804 | +0.04(+0.45%) |
Jul 29, 2005 | 9.712 | 9.793 | 9.597 | 9.632 | 9,644,708 | -0.05(-0.52%) |
Jul 28, 2005 | 9.430 | 9.732 | 9.406 | 9.683 | 16,347,711 | +0.23(+2.42%) |
Jul 27, 2005 | 9.371 | 9.543 | 9.355 | 9.454 | 15,340,467 | +0.09(+0.94%) |
Jul 26, 2005 | 9.241 | 9.375 | 9.219 | 9.365 | 15,398,418 | +0.04(+0.48%) |
Jul 25, 2005 | 9.241 | 9.364 | 9.226 | 9.320 | 17,606,076 | +0.08(+0.85%) |
Jul 22, 2005 | 9.328 | 9.372 | 9.242 | 9.242 | 11,976,547 | -0.04(-0.45%) |
Jul 21, 2005 | 9.400 | 9.552 | 9.271 | 9.284 | 24,491,212 | -0.09(-1.00%) |
Jul 20, 2005 | 8.756 | 9.387 | 8.756 | 9.378 | 39,914,464 | +0.65(+7.48%) |
Jul 19, 2005 | 8.755 | 8.762 | 8.694 | 8.726 | 14,360,818 | +0.02(+0.18%) |
Jul 18, 2005 | 8.678 | 8.774 | 8.646 | 8.710 | 11,372,201 | +0.05(+0.55%) |
Jul 15, 2005 | 8.680 | 8.684 | 8.610 | 8.662 | 16,082,792 | -0.02(-0.23%) |
Jul 14, 2005 | 8.620 | 8.761 | 8.604 | 8.682 | 21,792,348 | +0.17(+1.99%) |
Jul 13, 2005 | 8.532 | 8.594 | 8.474 | 8.513 | 13,775,789 | -0.01(-0.12%) |
Jul 12, 2005 | 8.591 | 8.594 | 8.497 | 8.523 | 10,549,848 | -0.04(-0.42%) |
Jul 11, 2005 | 8.530 | 8.613 | 8.513 | 8.559 | 13,508,110 | +0.05(+0.61%) |
Jul 08, 2005 | 8.416 | 8.540 | 8.346 | 8.507 | 17,454,300 | +0.14(+1.70%) |
Jul 07, 2005 | 8.282 | 8.414 | 8.264 | 8.365 | 19,656,438 | +0.03(+0.37%) |
Jul 06, 2005 | 8.293 | 8.364 | 8.271 | 8.335 | 14,874,099 | +0.09(+1.14%) |
Jul 05, 2005 | 8.255 | 8.265 | 8.204 | 8.240 | 30,407,736 | -0.21(-2.49%) |
Jul 01, 2005 | 8.393 | 8.472 | 8.330 | 8.451 | 13,792,346 | +0.09(+1.13%) |
Jun 30, 2005 | 8.540 | 8.611 | 8.356 | 8.356 | 13,386,689 | -0.18(-2.16%) |
Jun 29, 2005 | 8.509 | 8.597 | 8.406 | 8.540 | 13,099,693 | +0.03(+0.37%) |
Jun 28, 2005 | 8.384 | 8.603 | 8.384 | 8.509 | 20,354,610 | +0.13(+1.59%) |
Jun 27, 2005 | 8.384 | 8.422 | 8.320 | 8.375 | 10,668,509 | -0.03(-0.38%) |
Jun 24, 2005 | 8.480 | 8.530 | 8.397 | 8.407 | 9,733,014 | -0.08(-0.97%) |
Jun 23, 2005 | 8.545 | 8.546 | 8.435 | 8.490 | 9,465,336 | -0.09(-1.01%) |
Jun 22, 2005 | 8.510 | 8.623 | 8.494 | 8.577 | 6,184,203 | +0.08(+0.96%) |
Jun 21, 2005 | 8.580 | 8.584 | 8.481 | 8.496 | 7,632,979 | -0.09(-1.08%) |
Jun 20, 2005 | 8.629 | 8.675 | 8.588 | 8.588 | 8,430,496 | -0.06(-0.74%) |
Jun 17, 2005 | 8.696 | 8.730 | 8.623 | 8.652 | 10,008,972 | +0.01(+0.17%) |
Jun 16, 2005 | 8.440 | 8.672 | 8.440 | 8.638 | 10,144,191 | +0.23(+2.71%) |
Jun 15, 2005 | 8.490 | 8.501 | 8.322 | 8.410 | 16,557,438 | -0.01(-0.07%) |
Jun 14, 2005 | 8.540 | 8.574 | 8.414 | 8.416 | 15,265,958 | -0.12(-1.46%) |
Jun 13, 2005 | 8.435 | 8.580 | 8.407 | 8.540 | 10,864,439 | +0.04(+0.46%) |
Jun 10, 2005 | 8.530 | 8.545 | 8.469 | 8.501 | 6,600,899 | +0.03(+0.33%) |
Jun 09, 2005 | 8.596 | 8.596 | 8.378 | 8.474 | 25,644,712 | -0.18(-2.03%) |
Jun 08, 2005 | 8.775 | 8.783 | 8.613 | 8.649 | 10,157,988 | -0.10(-1.09%) |
Jun 07, 2005 | 8.846 | 8.856 | 8.723 | 8.745 | 9,926,184 | -0.05(-0.56%) |
Jun 06, 2005 | 8.777 | 8.819 | 8.722 | 8.794 | 9,647,467 | +0.02(+0.28%) |
Jun 03, 2005 | 8.864 | 8.880 | 8.738 | 8.769 | 14,399,452 | -0.07(-0.77%) |
Jun 02, 2005 | 8.780 | 8.897 | 8.738 | 8.838 | 9,338,395 | +0.05(+0.61%) |
Jun 01, 2005 | 8.806 | 8.942 | 8.755 | 8.784 | 12,702,315 | -0.10(-1.11%) |
May 31, 2005 | 8.778 | 8.962 | 8.758 | 8.883 | 13,008,627 | +0.10(+1.19%) |
May 27, 2005 | 8.726 | 8.798 | 8.707 | 8.778 | 12,095,209 | +0.07(+0.82%) |
May 26, 2005 | 8.665 | 8.733 | 8.651 | 8.707 | 7,541,913 | +0.05(+0.62%) |
May 25, 2005 | 8.656 | 8.690 | 8.607 | 8.654 | 6,410,488 | -0.06(-0.73%) |
May 24, 2005 | 8.669 | 8.720 | 8.606 | 8.717 | 11,179,031 | +0.09(+1.08%) |
May 23, 2005 | 8.625 | 8.710 | 8.587 | 8.625 | 6,021,388 | -0.01(-0.12%) |
May 20, 2005 | 8.674 | 8.703 | 8.626 | 8.635 | 7,770,958 | -0.05(-0.57%) |
May 19, 2005 | 8.675 | 8.752 | 8.620 | 8.684 | 8,560,196 | +0.00(+0.02%) |
May 18, 2005 | 8.451 | 8.743 | 8.451 | 8.682 | 21,348,058 | +0.31(+3.70%) |
May 17, 2005 | 8.355 | 8.388 | 8.313 | 8.372 | 14,112,457 | +0.00(+0.02%) |
May 16, 2005 | 8.291 | 8.397 | 8.291 | 8.371 | 11,145,916 | +0.08(+0.98%) |
May 13, 2005 | 8.464 | 8.507 | 8.201 | 8.290 | 18,900,316 | -0.21(-2.52%) |
May 12, 2005 | 8.664 | 8.684 | 8.461 | 8.504 | 10,949,986 | -0.17(-1.94%) |
May 11, 2005 | 8.569 | 8.701 | 8.565 | 8.672 | 12,213,870 | +0.10(+1.20%) |
May 10, 2005 | 8.694 | 8.707 | 8.522 | 8.569 | 10,701,624 | -0.09(-1.02%) |
May 09, 2005 | 8.674 | 8.767 | 8.656 | 8.658 | 17,793,728 | -0.00(-0.03%) |
May 06, 2005 | 8.688 | 8.697 | 8.626 | 8.661 | 8,157,298 | +0.04(+0.52%) |
May 05, 2005 | 8.643 | 8.697 | 8.584 | 8.616 | 14,498,797 | +0.02(+0.22%) |
May 04, 2005 | 8.482 | 8.639 | 8.462 | 8.597 | 9,837,878 | +0.15(+1.73%) |
May 03, 2005 | 8.552 | 8.614 | 8.416 | 8.451 | 15,682,654 | -0.07(-0.80%) |