Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 36.96 | 36.97 | 36.13 | 36.29 | 6,508,353 | -0.41(-1.11%) |
Jun 29, 2006 | 35.72 | 36.76 | 35.26 | 36.70 | 8,401,516 | +1.29(+3.65%) |
Jun 28, 2006 | 34.62 | 35.59 | 34.47 | 35.41 | 5,621,190 | +0.63(+1.81%) |
Jun 27, 2006 | 35.02 | 35.45 | 34.42 | 34.78 | 7,620,932 | +0.05(+0.15%) |
Jun 26, 2006 | 34.65 | 34.91 | 34.13 | 34.73 | 5,499,962 | +0.36(+1.05%) |
Jun 23, 2006 | 33.44 | 34.63 | 33.18 | 34.37 | 7,481,168 | +1.10(+3.30%) |
Jun 22, 2006 | 33.82 | 33.94 | 33.04 | 33.27 | 6,417,021 | -0.70(-2.05%) |
Jun 21, 2006 | 32.58 | 34.55 | 32.58 | 33.96 | 7,865,332 | +1.06(+3.23%) |
Jun 20, 2006 | 33.06 | 33.78 | 32.57 | 32.90 | 7,318,235 | +0.37(+1.15%) |
Jun 19, 2006 | 34.45 | 34.49 | 32.23 | 32.53 | 8,335,446 | -1.29(-3.82%) |
Jun 16, 2006 | 34.01 | 34.08 | 33.19 | 33.82 | 7,653,070 | -0.26(-0.77%) |
Jun 15, 2006 | 32.78 | 34.28 | 32.58 | 34.08 | 9,678,822 | +2.09(+6.55%) |
Jun 14, 2006 | 30.97 | 32.07 | 30.97 | 31.98 | 8,308,390 | +1.06(+3.44%) |
Jun 13, 2006 | 31.66 | 32.48 | 30.50 | 30.92 | 10,301,854 | -0.66(-2.10%) |
Jun 12, 2006 | 33.42 | 33.62 | 31.38 | 31.58 | 9,778,525 | -1.37(-4.16%) |
Jun 09, 2006 | 32.95 | 33.95 | 32.49 | 32.95 | 9,993,477 | +0.24(+0.74%) |
Jun 08, 2006 | 31.39 | 32.91 | 29.97 | 32.71 | 12,802,054 | +0.66(+2.05%) |
Jun 07, 2006 | 34.39 | 34.63 | 31.93 | 32.06 | 10,427,716 | -2.33(-6.77%) |
Jun 06, 2006 | 33.63 | 34.52 | 32.88 | 34.39 | 11,339,543 | +0.66(+1.96%) |
Jun 05, 2006 | 35.49 | 35.88 | 33.50 | 33.72 | 9,515,739 | -2.33(-6.48%) |
Jun 02, 2006 | 36.79 | 36.79 | 35.40 | 36.06 | 9,528,296 | +0.35(+0.97%) |
Jun 01, 2006 | 34.96 | 35.85 | 34.11 | 35.71 | 12,327,605 | +18.10(+102.83%) |
May 31, 2006 | 17.95 | 18.31 | 17.48 | 17.61 | 16,680,459 | -0.15(-0.84%) |
May 30, 2006 | 18.73 | 18.73 | 17.75 | 17.75 | 11,434,911 | -1.04(-5.52%) |
May 26, 2006 | 18.26 | 18.93 | 18.07 | 18.79 | 9,337,111 | +0.58(+3.16%) |
May 25, 2006 | 17.53 | 18.25 | 17.53 | 18.22 | 11,673,182 | +0.73(+4.18%) |
May 24, 2006 | 17.11 | 17.86 | 16.96 | 17.49 | 15,953,987 | +0.37(+2.18%) |
May 23, 2006 | 17.19 | 17.77 | 17.09 | 17.11 | 12,539,867 | +0.35(+2.06%) |
May 22, 2006 | 17.50 | 17.55 | 16.16 | 16.77 | 18,096,034 | -0.79(-4.48%) |
May 19, 2006 | 17.53 | 17.91 | 17.02 | 17.55 | 11,664,513 | +0.03(+0.14%) |
May 18, 2006 | 17.73 | 18.14 | 17.46 | 17.53 | 9,796,313 | -0.10(-0.57%) |
May 17, 2006 | 18.40 | 18.86 | 17.45 | 17.63 | 12,637,925 | -0.94(-5.05%) |
May 16, 2006 | 18.69 | 18.77 | 18.03 | 18.57 | 9,468,055 | +0.06(+0.32%) |
May 15, 2006 | 18.38 | 18.90 | 18.17 | 18.51 | 9,659,688 | -0.14(-0.75%) |
May 12, 2006 | 18.92 | 19.24 | 18.49 | 18.65 | 9,796,612 | -0.27(-1.41%) |
May 11, 2006 | 20.03 | 20.06 | 18.83 | 18.91 | 9,167,003 | -0.98(-4.93%) |
May 10, 2006 | 19.56 | 19.90 | 19.36 | 19.89 | 7,138,860 | +0.34(+1.75%) |
May 09, 2006 | 19.94 | 19.97 | 19.49 | 19.55 | 6,144,519 | -0.39(-1.96%) |
May 08, 2006 | 19.83 | 20.00 | 19.59 | 19.94 | 4,821,922 | +0.37(+1.87%) |
May 05, 2006 | 19.91 | 20.17 | 19.52 | 19.58 | 5,443,160 | -0.38(-1.89%) |
May 04, 2006 | 19.74 | 19.99 | 19.44 | 19.95 | 5,447,046 | +0.35(+1.77%) |
May 03, 2006 | 19.38 | 19.62 | 18.99 | 19.60 | 6,347,812 | +0.19(+0.99%) |
May 02, 2006 | 19.31 | 19.54 | 19.03 | 19.41 | 6,863,817 | +0.20(+1.04%) |
May 01, 2006 | 18.40 | 19.43 | 18.40 | 19.21 | 10,565,536 | +1.01(+5.56%) |
Apr 28, 2006 | 17.90 | 18.37 | 17.90 | 18.20 | 6,380,698 | +0.35(+1.97%) |
Apr 27, 2006 | 18.57 | 18.57 | 17.76 | 17.85 | 9,323,060 | -0.81(-4.33%) |
Apr 26, 2006 | 18.90 | 19.05 | 18.58 | 18.66 | 5,154,365 | -0.07(-0.36%) |
Apr 25, 2006 | 19.04 | 19.14 | 18.60 | 18.72 | 6,633,319 | -0.17(-0.89%) |
Apr 24, 2006 | 18.95 | 19.10 | 18.66 | 18.89 | 8,497,632 | -0.09(-0.48%) |
Apr 21, 2006 | 18.90 | 19.22 | 18.75 | 18.98 | 8,170,271 | +0.23(+1.22%) |
Apr 20, 2006 | 19.35 | 19.48 | 18.65 | 18.75 | 11,727,892 | -1.11(-5.60%) |
Apr 19, 2006 | 19.53 | 19.93 | 19.27 | 19.87 | 7,731,697 | +0.32(+1.63%) |
Apr 18, 2006 | 18.80 | 19.56 | 18.93 | 19.55 | 8,579,547 | +0.75(+3.97%) |
Apr 17, 2006 | 18.48 | 18.82 | 18.42 | 18.80 | 7,216,888 | +0.48(+2.61%) |
Apr 13, 2006 | 17.93 | 18.35 | 17.67 | 18.32 | 6,177,106 | +0.39(+2.18%) |
Apr 12, 2006 | 17.81 | 18.08 | 17.66 | 17.93 | 7,349,925 | +0.15(+0.83%) |
Apr 11, 2006 | 18.23 | 18.37 | 17.74 | 17.78 | 7,015,987 | -0.38(-2.09%) |
Apr 10, 2006 | 18.08 | 18.31 | 17.85 | 18.16 | 7,697,017 | +0.04(+0.24%) |
Apr 07, 2006 | 18.54 | 18.55 | 17.97 | 18.12 | 6,820,168 | -0.42(-2.27%) |
Apr 06, 2006 | 18.50 | 18.73 | 18.37 | 18.54 | 7,190,879 | +0.03(+0.14%) |
Apr 05, 2006 | 18.05 | 18.61 | 18.01 | 18.51 | 7,149,323 | +0.46(+2.58%) |
Apr 04, 2006 | 18.09 | 18.26 | 17.88 | 18.05 | 6,976,225 | -0.02(-0.11%) |
Apr 03, 2006 | 17.64 | 18.28 | 17.64 | 18.07 | 9,010,049 | +0.54(+3.10%) |
Mar 31, 2006 | 17.71 | 17.79 | 17.45 | 17.53 | 10,214,259 | -0.31(-1.74%) |
Mar 30, 2006 | 18.36 | 18.36 | 17.73 | 17.84 | 9,205,270 | +0.14(+0.79%) |
Mar 29, 2006 | 17.46 | 17.80 | 17.43 | 17.70 | 6,440,490 | +0.34(+1.97%) |
Mar 28, 2006 | 17.45 | 17.82 | 17.27 | 17.36 | 8,425,882 | -0.09(-0.53%) |
Mar 27, 2006 | 17.24 | 17.48 | 17.04 | 17.45 | 5,789,355 | +0.33(+1.95%) |
Mar 24, 2006 | 16.90 | 17.14 | 16.82 | 17.11 | 5,227,012 | +0.12(+0.71%) |
Mar 23, 2006 | 16.68 | 17.09 | 16.64 | 16.99 | 6,657,833 | +0.39(+2.36%) |
Mar 22, 2006 | 16.36 | 16.72 | 16.35 | 16.60 | 6,601,330 | +0.28(+1.69%) |
Mar 21, 2006 | 16.56 | 16.73 | 16.29 | 16.32 | 8,499,725 | -0.23(-1.40%) |
Mar 20, 2006 | 16.72 | 16.90 | 16.34 | 16.56 | 8,002,853 | +0.06(+0.36%) |
Mar 17, 2006 | 16.31 | 16.72 | 16.21 | 16.50 | 8,583,134 | +0.30(+1.83%) |
Mar 16, 2006 | 16.31 | 16.47 | 16.06 | 16.20 | 5,661,401 | -0.06(-0.36%) |
Mar 15, 2006 | 16.05 | 16.28 | 15.97 | 16.26 | 6,705,667 | +0.24(+1.48%) |
Mar 14, 2006 | 15.39 | 16.03 | 15.36 | 16.02 | 8,071,614 | +0.51(+3.29%) |
Mar 13, 2006 | 16.06 | 16.06 | 15.37 | 15.51 | 11,792,168 | -0.39(-2.45%) |
Mar 10, 2006 | 15.47 | 15.91 | 15.32 | 15.90 | 12,648,987 | +0.83(+5.53%) |
Mar 09, 2006 | 15.13 | 15.38 | 15.05 | 15.07 | 9,530,837 | +0.21(+1.41%) |
Mar 08, 2006 | 14.61 | 14.91 | 14.38 | 14.86 | 10,294,679 | +0.16(+1.12%) |
Mar 07, 2006 | 15.02 | 15.03 | 14.61 | 14.70 | 7,516,147 | -0.33(-2.23%) |
Mar 06, 2006 | 14.95 | 15.42 | 14.84 | 15.03 | 10,132,344 | +0.35(+2.42%) |
Mar 03, 2006 | 14.92 | 15.00 | 14.57 | 14.68 | 7,746,944 | -0.20(-1.35%) |
Mar 02, 2006 | 14.63 | 14.90 | 14.45 | 14.88 | 4,277,516 | +0.24(+1.65%) |
Mar 01, 2006 | 14.43 | 14.71 | 14.33 | 14.64 | 5,297,865 | +0.24(+1.70%) |
Feb 28, 2006 | 14.55 | 14.53 | 14.17 | 14.39 | 6,096,686 | -0.15(-1.06%) |
Feb 27, 2006 | 14.63 | 14.68 | 14.41 | 14.55 | 6,262,011 | +0.05(+0.31%) |
Feb 24, 2006 | 14.36 | 14.72 | 14.35 | 14.50 | 4,717,585 | +0.06(+0.43%) |
Feb 23, 2006 | 14.53 | 14.84 | 14.22 | 14.44 | 8,322,142 | +0.16(+1.10%) |
Feb 22, 2006 | 14.08 | 14.37 | 13.81 | 14.28 | 5,113,407 | +0.21(+1.51%) |
Feb 21, 2006 | 13.82 | 14.16 | 13.79 | 14.07 | 5,328,359 | +0.28(+2.03%) |
Feb 17, 2006 | 14.01 | 14.01 | 13.73 | 13.79 | 4,725,358 | -0.22(-1.55%) |
Feb 16, 2006 | 13.61 | 14.01 | 13.58 | 14.01 | 7,838,724 | +0.47(+3.51%) |
Feb 15, 2006 | 13.83 | 13.83 | 13.31 | 13.53 | 8,641,432 | -0.30(-2.15%) |
Feb 14, 2006 | 13.27 | 13.89 | 13.27 | 13.83 | 7,020,173 | +0.56(+4.20%) |
Feb 13, 2006 | 13.45 | 13.51 | 13.19 | 13.27 | 6,390,862 | -0.18(-1.33%) |
Feb 10, 2006 | 13.28 | 13.57 | 13.01 | 13.45 | 10,106,932 | +0.21(+1.62%) |
Feb 09, 2006 | 13.56 | 13.75 | 13.21 | 13.24 | 9,784,953 | -0.15(-1.15%) |
Feb 08, 2006 | 13.80 | 13.83 | 13.32 | 13.39 | 13,049,892 | -0.34(-2.47%) |
Feb 07, 2006 | 14.41 | 14.52 | 13.68 | 13.73 | 11,262,711 | -0.96(-6.50%) |
Feb 06, 2006 | 14.05 | 14.78 | 14.00 | 14.69 | 13,229,567 | +0.87(+6.27%) |
Feb 03, 2006 | 13.59 | 14.06 | 13.53 | 13.82 | 7,264,722 | +0.23(+1.71%) |
Feb 02, 2006 | 13.95 | 14.24 | 13.55 | 13.59 | 7,825,271 | -0.37(-2.64%) |
Feb 01, 2006 | 14.01 | 14.10 | 13.81 | 13.96 | 7,418,686 | -0.13(-0.94%) |
Jan 31, 2006 | 13.96 | 14.26 | 13.90 | 14.09 | 11,718,923 | -0.06(-0.44%) |
Jan 30, 2006 | 14.30 | 14.59 | 14.14 | 14.15 | 14,135,415 | -0.15(-1.05%) |
Jan 27, 2006 | 14.17 | 14.30 | 13.70 | 14.30 | 18,722,952 | +0.85(+6.32%) |
Jan 26, 2006 | 13.03 | 13.51 | 12.94 | 13.45 | 12,576,340 | +0.52(+3.98%) |
Jan 25, 2006 | 12.69 | 12.94 | 12.57 | 12.93 | 9,103,025 | +0.25(+1.99%) |
Jan 24, 2006 | 12.25 | 12.81 | 12.25 | 12.68 | 11,072,871 | +0.57(+4.74%) |
Jan 23, 2006 | 11.74 | 12.13 | 11.74 | 12.11 | 5,753,181 | +0.39(+3.37%) |
Jan 20, 2006 | 11.76 | 11.88 | 11.51 | 11.71 | 6,964,865 | -0.08(-0.65%) |
Jan 19, 2006 | 11.55 | 11.93 | 11.49 | 11.79 | 4,847,034 | +0.34(+3.00%) |
Jan 18, 2006 | 11.70 | 11.72 | 11.45 | 11.45 | 5,080,223 | -0.35(-2.98%) |
Jan 17, 2006 | 11.65 | 11.84 | 11.63 | 11.80 | 3,926,238 | +0.18(+1.55%) |
Jan 13, 2006 | 11.66 | 11.81 | 11.60 | 11.62 | 4,057,182 | -0.09(-0.74%) |
Jan 12, 2006 | 11.90 | 11.98 | 11.69 | 11.71 | 6,687,131 | -0.31(-2.58%) |
Jan 11, 2006 | 12.11 | 12.23 | 12.01 | 12.02 | 5,360,049 | -0.04(-0.35%) |
Jan 10, 2006 | 11.82 | 12.16 | 11.79 | 12.06 | 6,530,178 | -0.06(-0.48%) |
Jan 09, 2006 | 11.97 | 12.23 | 11.88 | 12.12 | 4,673,637 | +0.08(+0.68%) |
Jan 06, 2006 | 11.83 | 12.16 | 11.72 | 12.03 | 5,541,817 | +0.34(+2.89%) |
Jan 05, 2006 | 11.64 | 11.72 | 11.54 | 11.70 | 5,208,476 | -0.09(-0.74%) |
Jan 04, 2006 | 11.63 | 11.88 | 11.54 | 11.78 | 5,709,832 | +0.18(+1.57%) |
Jan 03, 2006 | 11.37 | 11.67 | 11.25 | 11.60 | 8,706,605 | +0.44(+3.96%) |
Dec 30, 2005 | 11.31 | 11.27 | 11.09 | 11.16 | 2,644,000 | -0.15(-1.36%) |
Dec 29, 2005 | 11.21 | 11.37 | 11.13 | 11.31 | 3,338,782 | +0.07(+0.61%) |
Dec 28, 2005 | 11.19 | 11.30 | 11.16 | 11.24 | 3,267,032 | -0.00(-0.02%) |
Dec 27, 2005 | 11.41 | 11.41 | 11.21 | 11.25 | 3,163,293 | -0.13(-1.12%) |
Dec 23, 2005 | 11.24 | 11.38 | 11.19 | 11.37 | 2,138,459 | +0.13(+1.13%) |
Dec 22, 2005 | 11.41 | 11.41 | 11.02 | 11.25 | 5,385,461 | -0.11(-0.97%) |
Dec 21, 2005 | 11.03 | 11.37 | 11.03 | 11.36 | 5,151,076 | +0.39(+3.58%) |
Dec 20, 2005 | 10.95 | 11.02 | 10.76 | 10.96 | 4,782,758 | +0.00(+0.00%) |
Dec 19, 2005 | 11.08 | 11.32 | 10.91 | 10.96 | 3,575,259 | -0.12(-1.04%) |
Dec 16, 2005 | 11.10 | 11.36 | 11.02 | 11.08 | 4,705,028 | +0.04(+0.39%) |
Dec 15, 2005 | 11.03 | 11.19 | 10.98 | 11.03 | 4,017,421 | +0.01(+0.09%) |
Dec 14, 2005 | 11.14 | 11.17 | 11.01 | 11.02 | 4,107,408 | -0.16(-1.44%) |
Dec 13, 2005 | 10.96 | 11.20 | 10.96 | 11.19 | 6,624,649 | -0.03(-0.24%) |
Dec 12, 2005 | 11.24 | 11.31 | 11.12 | 11.21 | 3,751,646 | +0.01(+0.13%) |
Dec 09, 2005 | 11.31 | 11.37 | 11.16 | 11.20 | 3,951,650 | -0.12(-1.09%) |
Dec 08, 2005 | 11.35 | 11.36 | 11.17 | 11.32 | 6,847,673 | -0.18(-1.54%) |
Dec 07, 2005 | 11.58 | 11.74 | 11.44 | 11.50 | 5,784,273 | -0.08(-0.71%) |
Dec 06, 2005 | 11.49 | 11.72 | 11.44 | 11.58 | 4,145,077 | +0.09(+0.82%) |
Dec 05, 2005 | 11.46 | 11.61 | 11.46 | 11.49 | 5,762,449 | +0.11(+0.93%) |
Dec 02, 2005 | 11.45 | 11.48 | 11.27 | 11.38 | 4,858,694 | -0.12(-1.00%) |
Dec 01, 2005 | 11.27 | 11.57 | 11.23 | 11.50 | 7,045,285 | +0.28(+2.47%) |
Nov 30, 2005 | 11.05 | 11.30 | 11.00 | 11.22 | 6,130,767 | +0.07(+0.66%) |
Nov 29, 2005 | 10.94 | 11.27 | 10.93 | 11.15 | 6,923,310 | +0.28(+2.60%) |
Nov 28, 2005 | 11.01 | 11.15 | 10.85 | 10.86 | 6,185,477 | -0.15(-1.37%) |
Nov 25, 2005 | 10.80 | 11.07 | 10.70 | 11.01 | 2,856,560 | +0.06(+0.57%) |
Nov 23, 2005 | 10.95 | 11.19 | 10.82 | 10.95 | 8,318,555 | +0.16(+1.52%) |
Nov 22, 2005 | 10.80 | 10.80 | 10.62 | 10.79 | 7,592,083 | -0.16(-1.44%) |
Nov 21, 2005 | 10.54 | 10.95 | 10.53 | 10.94 | 6,225,239 | +0.35(+3.32%) |
Nov 18, 2005 | 10.81 | 10.81 | 10.52 | 10.59 | 7,144,540 | -0.21(-1.98%) |
Nov 17, 2005 | 10.65 | 10.81 | 10.54 | 10.81 | 5,556,167 | +0.22(+2.09%) |
Nov 16, 2005 | 10.50 | 10.61 | 10.44 | 10.59 | 4,475,427 | +0.09(+0.84%) |
Nov 15, 2005 | 10.63 | 10.79 | 10.31 | 10.50 | 8,859,373 | -0.13(-1.20%) |
Nov 14, 2005 | 10.86 | 10.87 | 10.60 | 10.63 | 5,554,373 | -0.22(-2.03%) |
Nov 11, 2005 | 10.55 | 10.86 | 10.55 | 10.85 | 4,614,742 | +0.30(+2.87%) |
Nov 10, 2005 | 10.62 | 10.69 | 10.33 | 10.54 | 6,882,352 | -0.08(-0.73%) |
Nov 09, 2005 | 10.49 | 10.74 | 10.44 | 10.62 | 8,164,292 | +0.17(+1.67%) |
Nov 08, 2005 | 10.45 | 10.51 | 10.32 | 10.45 | 3,435,645 | -0.03(-0.27%) |
Nov 07, 2005 | 10.40 | 10.49 | 10.16 | 10.47 | 5,046,141 | +0.07(+0.68%) |
Nov 04, 2005 | 10.43 | 10.43 | 10.12 | 10.40 | 6,438,995 | -0.04(-0.34%) |
Nov 03, 2005 | 10.63 | 10.69 | 10.41 | 10.44 | 6,914,939 | -0.15(-1.45%) |
Nov 02, 2005 | 10.42 | 10.60 | 10.38 | 10.59 | 7,041,698 | +0.17(+1.62%) |
Nov 01, 2005 | 10.05 | 10.44 | 10.04 | 10.42 | 7,915,258 | +0.41(+4.14%) |
Oct 31, 2005 | 10.02 | 10.16 | 9.995 | 10.01 | 6,252,444 | -0.01(-0.12%) |
Oct 28, 2005 | 9.750 | 10.04 | 9.622 | 10.02 | 7,808,529 | +0.38(+3.90%) |
Oct 27, 2005 | 9.868 | 9.868 | 9.495 | 9.645 | 6,540,043 | -0.27(-2.73%) |
Oct 26, 2005 | 9.888 | 10.15 | 9.856 | 9.916 | 5,986,071 | +0.03(+0.29%) |
Oct 25, 2005 | 9.883 | 10.12 | 9.786 | 9.888 | 8,792,107 | +0.02(+0.20%) |
Oct 24, 2005 | 9.555 | 9.879 | 9.555 | 9.868 | 8,118,850 | +0.36(+3.78%) |
Oct 21, 2005 | 9.240 | 9.541 | 9.100 | 9.508 | 9,288,380 | +0.43(+4.70%) |
Oct 20, 2005 | 9.600 | 9.704 | 9.041 | 9.081 | 14,715,098 | -0.20(-2.16%) |
Oct 19, 2005 | 8.973 | 9.307 | 8.752 | 9.282 | 7,417,789 | +0.25(+2.78%) |
Oct 18, 2005 | 9.209 | 9.210 | 8.923 | 9.031 | 8,511,683 | -0.20(-2.12%) |
Oct 17, 2005 | 9.133 | 9.324 | 9.127 | 9.227 | 3,610,537 | +0.13(+1.43%) |
Oct 14, 2005 | 8.909 | 9.148 | 8.829 | 9.097 | 6,530,775 | +0.19(+2.10%) |
Oct 13, 2005 | 8.933 | 9.041 | 8.668 | 8.909 | 10,180,476 | -0.19(-2.10%) |
Oct 12, 2005 | 9.182 | 9.281 | 8.928 | 9.100 | 9,461,478 | -0.14(-1.47%) |
Oct 11, 2005 | 9.240 | 9.398 | 9.207 | 9.235 | 6,240,486 | +0.04(+0.45%) |
Oct 10, 2005 | 9.366 | 9.466 | 9.185 | 9.194 | 3,837,746 | -0.18(-1.87%) |
Oct 07, 2005 | 9.239 | 9.526 | 9.239 | 9.369 | 6,778,912 | +0.15(+1.67%) |
Oct 06, 2005 | 9.199 | 9.463 | 9.095 | 9.215 | 7,156,797 | +0.04(+0.38%) |
Oct 05, 2005 | 9.433 | 9.466 | 9.180 | 9.180 | 8,918,567 | -0.36(-3.82%) |
Oct 04, 2005 | 9.802 | 9.863 | 9.545 | 9.545 | 5,412,965 | -0.26(-2.63%) |
Oct 03, 2005 | 9.866 | 9.951 | 9.694 | 9.802 | 4,264,661 | -0.06(-0.64%) |
Sep 30, 2005 | 19.28 | 9.955 | 9.641 | 9.866 | 5,828,220 | +0.21(+2.13%) |
Sep 29, 2005 | 9.730 | 9.834 | 9.617 | 9.660 | 4,451,809 | -0.09(-0.88%) |
Sep 28, 2005 | 9.750 | 9.849 | 9.687 | 9.745 | 4,018,318 | -0.01(-0.09%) |
Sep 27, 2005 | 9.868 | 9.908 | 9.617 | 9.754 | 5,597,722 | -0.18(-1.82%) |
Sep 26, 2005 | 9.981 | 10.16 | 9.861 | 9.934 | 5,330,452 | -0.03(-0.25%) |
Sep 23, 2005 | 9.960 | 10.03 | 9.635 | 9.960 | 5,461,097 | +0.20(+2.06%) |
Sep 22, 2005 | 9.742 | 9.824 | 9.653 | 9.759 | 5,243,455 | +0.06(+0.64%) |
Sep 21, 2005 | 9.526 | 9.889 | 9.575 | 9.697 | 9,018,719 | +0.17(+1.79%) |
Sep 20, 2005 | 9.759 | 9.893 | 9.459 | 9.526 | 15,295,379 | -0.43(-4.28%) |
Sep 19, 2005 | 10.02 | 10.18 | 9.914 | 9.953 | 5,445,253 | -0.03(-0.32%) |
Sep 16, 2005 | 9.944 | 10.05 | 9.938 | 9.985 | 5,245,249 | +0.13(+1.27%) |
Sep 15, 2005 | 9.901 | 10.01 | 9.842 | 9.859 | 3,617,413 | +0.00(+0.02%) |
Sep 14, 2005 | 9.960 | 9.998 | 9.846 | 9.858 | 5,284,711 | -0.09(-0.87%) |
Sep 13, 2005 | 9.991 | 10.05 | 9.919 | 9.944 | 4,620,423 | -0.09(-0.85%) |
Sep 12, 2005 | 10.27 | 10.27 | 9.951 | 10.03 | 8,108,386 | -0.05(-0.50%) |
Sep 09, 2005 | 9.841 | 10.10 | 9.742 | 10.08 | 4,926,258 | +0.25(+2.59%) |
Sep 08, 2005 | 9.750 | 9.891 | 9.715 | 9.826 | 3,620,103 | +0.03(+0.34%) |
Sep 07, 2005 | 9.809 | 9.958 | 9.754 | 9.792 | 8,836,951 | +0.15(+1.56%) |
Sep 06, 2005 | 9.816 | 9.816 | 9.583 | 9.642 | 5,722,687 | -0.06(-0.59%) |
Sep 02, 2005 | 9.742 | 9.752 | 9.600 | 9.699 | 6,703,873 | +0.02(+0.16%) |
Sep 01, 2005 | 9.446 | 9.759 | 9.546 | 9.684 | 7,850,683 | +0.24(+2.51%) |
Aug 31, 2005 | 9.230 | 9.475 | 9.210 | 9.446 | 6,004,606 | +0.22(+2.34%) |
Aug 30, 2005 | 9.306 | 9.332 | 9.150 | 9.230 | 6,565,754 | -0.08(-0.81%) |
Aug 29, 2005 | 9.306 | 9.352 | 8.926 | 9.306 | 7,202,239 | +0.33(+3.67%) |
Aug 26, 2005 | 9.087 | 9.113 | 8.769 | 8.976 | 6,990,277 | -0.11(-1.21%) |
Aug 25, 2005 | 8.948 | 9.162 | 8.948 | 9.087 | 4,568,404 | +0.14(+1.59%) |
Aug 24, 2005 | 9.041 | 9.078 | 8.893 | 8.944 | 6,643,782 | -0.17(-1.89%) |
Aug 23, 2005 | 9.332 | 9.342 | 9.005 | 9.117 | 7,163,673 | -0.22(-2.40%) |
Aug 22, 2005 | 9.282 | 9.478 | 9.281 | 9.341 | 5,315,803 | +0.14(+1.51%) |
Aug 19, 2005 | 9.265 | 9.324 | 9.158 | 9.202 | 6,469,190 | -0.01(-0.05%) |
Aug 18, 2005 | 9.404 | 9.453 | 9.182 | 9.207 | 6,359,173 | -0.27(-2.88%) |
Aug 17, 2005 | 9.438 | 9.617 | 9.409 | 9.480 | 6,309,545 | +0.04(+0.44%) |
Aug 16, 2005 | 9.759 | 9.789 | 9.433 | 9.438 | 5,613,567 | -0.36(-3.64%) |
Aug 15, 2005 | 9.724 | 9.868 | 9.633 | 9.794 | 4,064,955 | +0.07(+0.72%) |
Aug 12, 2005 | 9.784 | 9.834 | 9.575 | 9.724 | 3,931,619 | -0.06(-0.62%) |
Aug 11, 2005 | 9.707 | 9.943 | 9.615 | 9.784 | 5,737,037 | +0.10(+1.00%) |
Aug 10, 2005 | 9.551 | 9.916 | 9.533 | 9.687 | 7,990,297 | +0.16(+1.63%) |
Aug 09, 2005 | 9.645 | 9.652 | 9.490 | 9.531 | 4,427,295 | -0.01(-0.12%) |
Aug 08, 2005 | 9.413 | 9.669 | 9.413 | 9.543 | 7,948,144 | +0.17(+1.80%) |
Aug 05, 2005 | 9.475 | 9.597 | 9.255 | 9.374 | 4,933,732 | -0.14(-1.49%) |
Aug 04, 2005 | 9.575 | 9.617 | 9.463 | 9.516 | 4,490,375 | -0.08(-0.87%) |
Aug 03, 2005 | 9.772 | 9.909 | 9.575 | 9.600 | 6,755,294 | -0.17(-1.76%) |
Aug 02, 2005 | 9.449 | 9.831 | 9.449 | 9.772 | 9,220,816 | +0.46(+4.96%) |
Aug 01, 2005 | 9.272 | 9.332 | 9.177 | 9.311 | 3,574,063 | +0.04(+0.40%) |
Jul 29, 2005 | 9.383 | 9.383 | 9.232 | 9.274 | 6,003,709 | -0.13(-1.33%) |
Jul 28, 2005 | 9.281 | 9.423 | 9.265 | 9.399 | 6,221,651 | +0.18(+1.90%) |
Jul 27, 2005 | 9.289 | 9.341 | 9.092 | 9.224 | 7,742,758 | -0.07(-0.70%) |
Jul 26, 2005 | 9.078 | 9.416 | 8.866 | 9.289 | 11,097,984 | +0.21(+2.28%) |
Jul 25, 2005 | 9.260 | 9.346 | 9.060 | 9.081 | 6,743,934 | -0.17(-1.84%) |
Jul 22, 2005 | 9.291 | 9.446 | 9.140 | 9.252 | 10,960,761 | +0.16(+1.78%) |
Jul 21, 2005 | 8.864 | 9.185 | 8.847 | 9.090 | 14,072,334 | +0.08(+0.93%) |
Jul 20, 2005 | 8.561 | 9.071 | 8.550 | 9.006 | 13,030,460 | +0.38(+4.46%) |
Jul 19, 2005 | 8.371 | 8.680 | 8.254 | 8.622 | 10,954,483 | +0.28(+3.31%) |
Jul 18, 2005 | 8.270 | 8.414 | 8.195 | 8.346 | 6,545,723 | +0.03(+0.34%) |
Jul 15, 2005 | 8.379 | 8.399 | 8.215 | 8.317 | 7,512,260 | +0.03(+0.36%) |
Jul 14, 2005 | 8.530 | 8.563 | 8.284 | 8.287 | 8,114,066 | -0.16(-1.94%) |
Jul 13, 2005 | 8.279 | 8.474 | 8.272 | 8.451 | 6,629,133 | +0.09(+1.06%) |
Jul 12, 2005 | 8.396 | 8.453 | 8.270 | 8.362 | 9,830,992 | -0.08(-0.99%) |
Jul 11, 2005 | 8.212 | 8.471 | 8.212 | 8.446 | 8,396,583 | +0.22(+2.73%) |
Jul 08, 2005 | 8.111 | 8.237 | 8.076 | 8.222 | 9,958,050 | +0.14(+1.70%) |
Jul 07, 2005 | 7.978 | 8.106 | 7.896 | 8.085 | 13,861,568 | +0.08(+1.00%) |
Jul 06, 2005 | 7.969 | 8.148 | 7.832 | 8.004 | 9,036,955 | +0.07(+0.86%) |
Jul 05, 2005 | 7.762 | 7.944 | 7.742 | 7.936 | 7,481,467 | +0.17(+2.22%) |