Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.41 | 12.64 | 12.38 | 12.61 | 2,735,075 | +0.23(+1.84%) |
Apr 27, 2006 | 12.52 | 12.56 | 12.29 | 12.39 | 3,122,359 | -0.23(-1.79%) |
Apr 26, 2006 | 12.39 | 12.68 | 12.38 | 12.61 | 3,339,153 | +0.24(+1.95%) |
Apr 25, 2006 | 12.25 | 12.38 | 12.18 | 12.37 | 3,115,133 | +0.15(+1.24%) |
Apr 24, 2006 | 12.42 | 12.42 | 12.19 | 12.22 | 3,411,149 | -0.19(-1.55%) |
Apr 21, 2006 | 12.44 | 12.58 | 12.25 | 12.41 | 4,370,126 | -0.03(-0.24%) |
Apr 20, 2006 | 12.85 | 12.85 | 12.44 | 12.44 | 5,008,194 | -0.43(-3.32%) |
Apr 19, 2006 | 12.68 | 12.87 | 12.60 | 12.87 | 3,390,541 | +0.12(+0.92%) |
Apr 18, 2006 | 12.41 | 12.76 | 12.41 | 12.75 | 3,067,492 | +0.41(+3.31%) |
Apr 17, 2006 | 12.50 | 12.50 | 12.25 | 12.34 | 2,331,465 | +0.00(+0.02%) |
Apr 13, 2006 | 12.33 | 12.38 | 12.17 | 12.34 | 1,334,483 | +0.01(+0.11%) |
Apr 12, 2006 | 12.51 | 12.55 | 12.25 | 12.33 | 2,123,504 | -0.15(-1.18%) |
Apr 11, 2006 | 12.78 | 12.78 | 12.40 | 12.48 | 3,865,345 | -0.19(-1.52%) |
Apr 10, 2006 | 12.42 | 12.76 | 12.42 | 12.67 | 3,859,992 | +0.10(+0.76%) |
Apr 07, 2006 | 12.74 | 12.85 | 12.46 | 12.57 | 4,659,719 | -0.17(-1.32%) |
Apr 06, 2006 | 12.68 | 12.88 | 12.66 | 12.74 | 4,020,312 | +0.05(+0.41%) |
Apr 05, 2006 | 12.60 | 12.71 | 12.46 | 12.69 | 3,026,274 | +0.19(+1.53%) |
Apr 04, 2006 | 12.30 | 12.56 | 12.24 | 12.50 | 3,679,866 | +0.18(+1.50%) |
Apr 03, 2006 | 12.15 | 12.40 | 12.15 | 12.31 | 4,678,721 | +0.12(+0.97%) |
Mar 31, 2006 | 12.08 | 12.21 | 11.93 | 12.20 | 3,348,520 | +0.10(+0.82%) |
Mar 30, 2006 | 12.01 | 12.22 | 12.00 | 12.10 | 4,625,192 | +0.17(+1.44%) |
Mar 29, 2006 | 11.73 | 11.95 | 11.64 | 11.92 | 4,589,060 | +0.19(+1.66%) |
Mar 28, 2006 | 12.10 | 12.12 | 11.64 | 11.73 | 4,513,316 | -0.45(-3.67%) |
Mar 27, 2006 | 12.14 | 12.18 | 11.99 | 12.18 | 4,620,910 | -0.01(-0.09%) |
Mar 24, 2006 | 12.09 | 12.25 | 11.87 | 12.19 | 1,926,516 | +0.10(+0.80%) |
Mar 23, 2006 | 12.30 | 12.42 | 12.01 | 12.09 | 2,792,084 | -0.18(-1.51%) |
Mar 22, 2006 | 12.11 | 12.29 | 12.05 | 12.28 | 2,903,692 | +0.13(+1.03%) |
Mar 21, 2006 | 12.32 | 12.33 | 12.02 | 12.15 | 4,395,820 | -0.17(-1.36%) |
Mar 20, 2006 | 12.30 | 12.36 | 12.26 | 12.32 | 3,893,448 | +0.09(+0.76%) |
Mar 17, 2006 | 12.25 | 12.34 | 12.13 | 12.23 | 5,850,476 | -0.04(-0.29%) |
Mar 16, 2006 | 11.92 | 12.31 | 11.92 | 12.26 | 19,093,874 | +0.38(+3.19%) |
Mar 15, 2006 | 11.47 | 11.92 | 11.44 | 11.88 | 6,869,673 | +0.54(+4.78%) |
Mar 14, 2006 | 11.30 | 11.37 | 11.19 | 11.34 | 4,690,498 | +0.10(+0.85%) |
Mar 13, 2006 | 11.21 | 11.37 | 11.21 | 11.24 | 3,155,815 | +0.08(+0.74%) |
Mar 10, 2006 | 11.08 | 11.19 | 11.01 | 11.16 | 2,357,694 | +0.09(+0.83%) |
Mar 09, 2006 | 11.22 | 11.38 | 10.99 | 11.07 | 3,312,388 | -0.02(-0.15%) |
Mar 08, 2006 | 11.00 | 11.11 | 10.89 | 11.09 | 3,906,562 | -0.04(-0.32%) |
Mar 07, 2006 | 11.35 | 11.35 | 10.88 | 11.12 | 5,722,006 | -0.34(-3.00%) |
Mar 06, 2006 | 11.72 | 11.76 | 11.45 | 11.47 | 3,730,986 | -0.19(-1.62%) |
Mar 03, 2006 | 11.56 | 11.69 | 11.51 | 11.66 | 2,277,668 | +0.07(+0.56%) |
Mar 02, 2006 | 11.72 | 11.74 | 11.53 | 11.59 | 3,254,844 | -0.13(-1.10%) |
Mar 01, 2006 | 11.59 | 11.82 | 11.59 | 11.72 | 7,006,440 | +0.18(+1.57%) |
Feb 28, 2006 | 11.74 | 11.74 | 11.43 | 11.54 | 4,577,551 | -0.21(-1.77%) |
Feb 27, 2006 | 11.88 | 11.94 | 11.68 | 11.74 | 2,636,581 | -0.15(-1.24%) |
Feb 24, 2006 | 11.93 | 11.98 | 11.81 | 11.89 | 3,742,228 | +0.02(+0.16%) |
Feb 23, 2006 | 11.65 | 11.90 | 11.62 | 11.87 | 5,265,402 | +0.25(+2.19%) |
Feb 22, 2006 | 11.56 | 11.67 | 11.47 | 11.62 | 4,784,977 | +0.20(+1.78%) |
Feb 21, 2006 | 11.36 | 11.48 | 11.36 | 11.42 | 4,362,364 | +0.07(+0.66%) |
Feb 17, 2006 | 11.28 | 11.38 | 11.23 | 11.34 | 3,170,268 | +0.13(+1.18%) |
Feb 16, 2006 | 11.22 | 11.25 | 11.15 | 11.21 | 5,390,392 | +0.11(+0.99%) |
Feb 15, 2006 | 11.11 | 11.19 | 10.98 | 11.10 | 5,967,438 | +0.17(+1.56%) |
Feb 14, 2006 | 10.59 | 11.01 | 10.46 | 10.93 | 10,225,420 | +0.35(+3.36%) |
Feb 13, 2006 | 10.91 | 11.02 | 10.57 | 10.57 | 7,965,683 | -0.48(-4.38%) |
Feb 10, 2006 | 11.60 | 11.60 | 10.90 | 11.06 | 12,419,047 | -0.52(-4.49%) |
Feb 09, 2006 | 11.77 | 11.83 | 11.56 | 11.58 | 3,636,240 | -0.03(-0.26%) |
Feb 08, 2006 | 11.86 | 11.88 | 11.52 | 11.61 | 4,483,072 | -0.22(-1.88%) |
Feb 07, 2006 | 12.11 | 12.17 | 11.79 | 11.83 | 3,438,985 | -0.38(-3.08%) |
Feb 06, 2006 | 12.04 | 12.26 | 12.00 | 12.20 | 3,197,300 | +0.28(+2.32%) |
Feb 03, 2006 | 12.10 | 12.10 | 11.58 | 11.93 | 4,781,765 | -0.21(-1.74%) |
Feb 02, 2006 | 12.38 | 12.39 | 12.10 | 12.14 | 2,619,184 | -0.24(-1.96%) |
Feb 01, 2006 | 12.33 | 12.40 | 12.29 | 12.38 | 4,381,902 | +0.06(+0.45%) |
Jan 31, 2006 | 12.33 | 12.34 | 12.24 | 12.33 | 6,943,811 | +0.02(+0.18%) |
Jan 30, 2006 | 12.14 | 12.31 | 12.09 | 12.30 | 5,634,218 | +0.08(+0.63%) |
Jan 27, 2006 | 12.29 | 12.54 | 11.88 | 12.23 | 9,210,238 | -0.12(-1.00%) |
Jan 26, 2006 | 12.19 | 12.37 | 12.19 | 12.35 | 10,802,732 | +0.24(+1.98%) |
Jan 25, 2006 | 12.17 | 12.23 | 12.01 | 12.11 | 2,679,673 | +0.06(+0.48%) |
Jan 24, 2006 | 11.90 | 12.07 | 11.83 | 12.05 | 5,396,013 | +0.27(+2.33%) |
Jan 23, 2006 | 11.81 | 11.85 | 11.69 | 11.78 | 2,930,992 | +0.07(+0.56%) |
Jan 20, 2006 | 12.14 | 12.15 | 11.69 | 11.71 | 7,681,979 | -0.00(-0.03%) |
Jan 19, 2006 | 11.61 | 11.80 | 11.55 | 11.72 | 4,354,334 | +0.28(+2.48%) |
Jan 18, 2006 | 11.40 | 11.50 | 11.33 | 11.43 | 4,132,991 | -0.21(-1.81%) |
Jan 17, 2006 | 11.88 | 11.88 | 11.51 | 11.64 | 2,715,537 | -0.09(-0.75%) |
Jan 13, 2006 | 11.75 | 11.76 | 11.64 | 11.73 | 2,130,463 | -0.02(-0.13%) |
Jan 12, 2006 | 11.97 | 11.99 | 11.63 | 11.75 | 3,721,619 | -0.17(-1.43%) |
Jan 11, 2006 | 11.77 | 12.00 | 11.70 | 11.92 | 8,156,247 | +0.53(+4.63%) |
Jan 10, 2006 | 11.28 | 11.43 | 11.23 | 11.39 | 2,502,758 | -0.01(-0.05%) |
Jan 09, 2006 | 11.46 | 11.46 | 11.21 | 11.40 | 4,783,639 | -0.08(-0.73%) |
Jan 06, 2006 | 11.51 | 11.56 | 11.31 | 11.48 | 2,753,543 | +0.01(+0.13%) |
Jan 05, 2006 | 11.66 | 11.68 | 11.40 | 11.46 | 2,556,020 | -0.19(-1.65%) |
Jan 04, 2006 | 11.66 | 11.77 | 11.59 | 11.66 | 3,968,924 | +0.08(+0.73%) |
Jan 03, 2006 | 11.19 | 11.58 | 11.19 | 11.57 | 3,937,074 | +0.49(+4.42%) |
Dec 30, 2005 | 11.16 | 11.18 | 11.08 | 11.08 | 930,605 | -0.12(-1.03%) |
Dec 29, 2005 | 11.05 | 11.22 | 11.04 | 11.20 | 1,108,054 | +0.08(+0.74%) |
Dec 28, 2005 | 11.25 | 11.27 | 11.05 | 11.12 | 952,552 | -0.09(-0.78%) |
Dec 27, 2005 | 11.29 | 11.31 | 11.09 | 11.21 | 1,171,487 | +0.00(+0.00%) |
Dec 23, 2005 | 11.20 | 11.22 | 11.14 | 11.21 | 992,699 | +0.01(+0.10%) |
Dec 22, 2005 | 10.65 | 11.34 | 11.16 | 11.19 | 1,291,124 | -0.01(-0.13%) |
Dec 21, 2005 | 11.26 | 11.29 | 11.16 | 11.21 | 2,611,155 | +0.04(+0.35%) |
Dec 20, 2005 | 11.09 | 11.25 | 10.98 | 11.17 | 1,659,673 | +0.09(+0.79%) |
Dec 19, 2005 | 11.26 | 11.26 | 11.06 | 11.08 | 2,249,030 | -0.13(-1.13%) |
Dec 16, 2005 | 11.35 | 11.42 | 11.08 | 11.21 | 3,866,415 | -0.14(-1.23%) |
Dec 15, 2005 | 11.48 | 11.58 | 11.26 | 11.35 | 3,281,876 | -0.10(-0.85%) |
Dec 14, 2005 | 11.37 | 11.48 | 11.27 | 11.45 | 4,047,344 | +0.09(+0.77%) |
Dec 13, 2005 | 10.98 | 11.37 | 10.98 | 11.36 | 3,056,518 | +0.38(+3.49%) |
Dec 12, 2005 | 11.08 | 11.08 | 10.84 | 10.98 | 1,748,532 | -0.09(-0.84%) |
Dec 09, 2005 | 11.02 | 11.09 | 10.89 | 11.07 | 1,791,087 | +0.12(+1.06%) |
Dec 08, 2005 | 10.97 | 11.04 | 10.88 | 10.95 | 2,522,832 | -0.02(-0.15%) |
Dec 07, 2005 | 11.21 | 11.23 | 10.88 | 10.97 | 2,368,400 | -0.18(-1.62%) |
Dec 06, 2005 | 11.08 | 11.28 | 11.06 | 11.15 | 4,053,500 | +0.19(+1.74%) |
Dec 05, 2005 | 10.96 | 11.04 | 10.80 | 10.96 | 2,986,663 | +0.03(+0.29%) |
Dec 02, 2005 | 10.92 | 11.04 | 10.79 | 10.93 | 3,344,238 | +0.06(+0.58%) |
Dec 01, 2005 | 10.64 | 10.88 | 10.61 | 10.87 | 4,181,970 | +0.35(+3.30%) |
Nov 30, 2005 | 10.27 | 10.59 | 10.22 | 10.52 | 2,676,728 | +0.16(+1.59%) |
Nov 29, 2005 | 10.50 | 10.52 | 10.33 | 10.35 | 2,474,120 | -0.07(-0.72%) |
Nov 28, 2005 | 10.64 | 10.65 | 10.33 | 10.43 | 2,658,796 | -0.12(-1.17%) |
Nov 25, 2005 | 10.47 | 10.58 | 10.47 | 10.55 | 1,180,319 | +0.08(+0.77%) |
Nov 23, 2005 | 10.71 | 10.71 | 10.43 | 10.47 | 2,975,154 | -0.17(-1.63%) |
Nov 22, 2005 | 10.79 | 10.79 | 10.61 | 10.64 | 4,062,868 | -0.04(-0.38%) |
Nov 21, 2005 | 10.65 | 10.75 | 10.65 | 10.69 | 2,670,840 | +0.05(+0.46%) |
Nov 18, 2005 | 10.70 | 10.73 | 10.52 | 10.64 | 3,875,248 | -0.00(-0.03%) |
Nov 17, 2005 | 10.46 | 10.66 | 10.43 | 10.64 | 5,695,777 | +0.29(+2.82%) |
Nov 16, 2005 | 10.31 | 10.38 | 10.21 | 10.35 | 5,788,382 | +0.27(+2.71%) |
Nov 15, 2005 | 10.15 | 10.19 | 10.04 | 10.08 | 2,539,426 | -0.08(-0.75%) |
Nov 14, 2005 | 10.02 | 10.16 | 10.00 | 10.15 | 2,155,354 | +0.14(+1.36%) |
Nov 11, 2005 | 10.06 | 10.11 | 9.955 | 10.02 | 2,430,494 | -0.07(-0.74%) |
Nov 10, 2005 | 9.763 | 10.11 | 9.761 | 10.09 | 2,397,038 | +0.24(+2.41%) |
Nov 09, 2005 | 9.918 | 10.02 | 9.840 | 9.854 | 3,056,251 | -0.07(-0.66%) |
Nov 08, 2005 | 9.813 | 10.08 | 9.813 | 9.920 | 3,489,302 | -0.19(-1.85%) |
Nov 07, 2005 | 9.953 | 10.11 | 9.903 | 10.11 | 2,988,804 | +0.16(+1.56%) |
Nov 04, 2005 | 9.797 | 9.967 | 9.714 | 9.952 | 2,716,072 | +0.20(+2.07%) |
Nov 03, 2005 | 10.01 | 10.10 | 9.699 | 9.750 | 3,865,345 | -0.19(-1.95%) |
Nov 02, 2005 | 9.836 | 9.993 | 9.808 | 9.944 | 3,260,197 | +0.10(+0.99%) |
Nov 01, 2005 | 9.729 | 9.899 | 9.655 | 9.847 | 4,185,717 | +0.12(+1.23%) |
Oct 31, 2005 | 9.621 | 9.793 | 9.615 | 9.727 | 3,653,904 | +0.17(+1.74%) |
Oct 28, 2005 | 9.335 | 9.572 | 9.287 | 9.561 | 4,676,045 | +0.33(+3.54%) |
Oct 27, 2005 | 9.387 | 9.402 | 9.167 | 9.234 | 3,956,880 | -0.13(-1.44%) |
Oct 26, 2005 | 9.238 | 9.453 | 9.214 | 9.369 | 3,676,387 | +0.12(+1.31%) |
Oct 25, 2005 | 9.346 | 9.488 | 9.188 | 9.247 | 3,443,267 | -0.04(-0.44%) |
Oct 24, 2005 | 9.107 | 9.303 | 8.973 | 9.288 | 5,853,688 | +0.18(+1.99%) |
Oct 21, 2005 | 9.055 | 9.204 | 8.935 | 9.107 | 4,964,032 | +0.10(+1.14%) |
Oct 20, 2005 | 9.285 | 9.432 | 8.926 | 9.004 | 5,609,059 | -0.29(-3.08%) |
Oct 19, 2005 | 9.004 | 9.296 | 8.836 | 9.290 | 5,391,463 | +0.21(+2.37%) |
Oct 18, 2005 | 9.197 | 9.210 | 9.031 | 9.075 | 2,576,896 | -0.13(-1.46%) |
Oct 17, 2005 | 8.920 | 9.244 | 8.920 | 9.210 | 4,277,520 | +0.32(+3.61%) |
Oct 14, 2005 | 9.103 | 9.165 | 8.735 | 8.889 | 9,328,270 | -0.17(-1.88%) |
Oct 13, 2005 | 8.911 | 9.152 | 8.771 | 9.059 | 6,225,181 | -0.10(-1.06%) |
Oct 12, 2005 | 9.496 | 9.496 | 9.083 | 9.156 | 6,606,309 | -0.32(-3.33%) |
Oct 11, 2005 | 9.587 | 9.608 | 9.438 | 9.471 | 5,803,103 | -0.04(-0.43%) |
Oct 10, 2005 | 9.518 | 9.613 | 9.427 | 9.513 | 4,166,447 | +0.03(+0.35%) |
Oct 07, 2005 | 9.367 | 9.503 | 9.161 | 9.479 | 6,167,904 | +0.31(+3.36%) |
Oct 06, 2005 | 9.486 | 9.537 | 9.059 | 9.171 | 6,521,465 | -0.39(-4.12%) |
Oct 05, 2005 | 9.731 | 9.754 | 9.516 | 9.565 | 5,405,113 | -0.21(-2.18%) |
Oct 04, 2005 | 9.989 | 10.01 | 9.778 | 9.778 | 5,526,089 | -0.15(-1.47%) |
Oct 03, 2005 | 9.920 | 10.00 | 9.733 | 9.924 | 5,527,963 | +0.15(+1.57%) |
Sep 30, 2005 | 9.516 | 9.864 | 9.498 | 9.770 | 8,729,278 | +0.26(+2.71%) |
Sep 29, 2005 | 9.481 | 9.537 | 9.303 | 9.513 | 6,694,900 | +0.13(+1.43%) |
Sep 28, 2005 | 9.376 | 9.576 | 9.363 | 9.378 | 28,885,172 | +0.01(+0.12%) |
Sep 27, 2005 | 9.597 | 9.598 | 9.341 | 9.367 | 7,035,881 | -0.23(-2.41%) |
Sep 26, 2005 | 9.617 | 9.632 | 9.499 | 9.598 | 3,907,901 | +0.01(+0.14%) |
Sep 23, 2005 | 9.581 | 9.718 | 9.535 | 9.585 | 2,368,132 | -0.10(-1.00%) |
Sep 22, 2005 | 9.836 | 9.836 | 9.585 | 9.683 | 3,751,060 | +0.00(+0.02%) |
Sep 21, 2005 | 9.630 | 9.851 | 9.528 | 9.681 | 3,257,788 | +0.16(+1.71%) |
Sep 20, 2005 | 9.853 | 9.879 | 9.483 | 9.518 | 2,608,746 | -0.23(-2.34%) |
Sep 19, 2005 | 9.714 | 9.847 | 9.647 | 9.746 | 2,341,368 | +0.04(+0.38%) |
Sep 16, 2005 | 9.817 | 9.856 | 9.621 | 9.709 | 2,872,645 | -0.02(-0.25%) |
Sep 15, 2005 | 9.729 | 9.746 | 9.604 | 9.733 | 1,887,172 | +0.11(+1.13%) |
Sep 14, 2005 | 9.552 | 9.660 | 9.498 | 9.625 | 2,166,327 | +0.14(+1.52%) |
Sep 13, 2005 | 9.501 | 9.501 | 9.322 | 9.481 | 5,669,280 | -0.02(-0.22%) |
Sep 12, 2005 | 9.686 | 9.714 | 9.481 | 9.501 | 2,343,241 | -0.12(-1.20%) |
Sep 09, 2005 | 9.569 | 9.724 | 9.492 | 9.617 | 3,159,027 | +0.10(+1.10%) |
Sep 08, 2005 | 9.668 | 9.669 | 9.458 | 9.513 | 4,982,767 | -0.22(-2.25%) |
Sep 07, 2005 | 9.970 | 9.970 | 9.677 | 9.731 | 5,017,561 | -0.21(-2.09%) |
Sep 06, 2005 | 9.761 | 10.06 | 9.621 | 9.938 | 13,142,495 | +0.58(+6.17%) |
Sep 02, 2005 | 9.455 | 9.455 | 9.303 | 9.361 | 5,554,192 | +0.03(+0.34%) |
Sep 01, 2005 | 8.999 | 9.378 | 8.999 | 9.329 | 15,529,363 | +0.42(+4.76%) |
Aug 31, 2005 | 8.287 | 8.926 | 8.285 | 8.905 | 9,884,439 | +0.64(+7.70%) |
Aug 30, 2005 | 8.295 | 8.373 | 8.259 | 8.268 | 2,379,106 | -0.01(-0.16%) |
Aug 29, 2005 | 8.220 | 8.423 | 8.214 | 8.281 | 3,061,068 | -0.00(-0.02%) |
Aug 26, 2005 | 8.407 | 8.427 | 8.199 | 8.283 | 3,270,903 | -0.16(-1.90%) |
Aug 25, 2005 | 8.562 | 8.586 | 8.410 | 8.444 | 2,494,997 | -0.11(-1.33%) |
Aug 24, 2005 | 8.612 | 8.657 | 8.453 | 8.558 | 3,139,489 | -0.10(-1.12%) |
Aug 23, 2005 | 8.745 | 8.799 | 8.599 | 8.655 | 1,730,064 | -0.11(-1.22%) |
Aug 22, 2005 | 8.679 | 8.791 | 8.674 | 8.762 | 1,450,909 | +0.12(+1.41%) |
Aug 19, 2005 | 8.743 | 8.756 | 8.584 | 8.640 | 1,777,170 | -0.07(-0.75%) |
Aug 18, 2005 | 8.726 | 8.752 | 8.605 | 8.706 | 4,640,983 | +0.04(+0.41%) |
Aug 17, 2005 | 8.763 | 8.763 | 8.631 | 8.670 | 3,550,325 | -0.09(-1.04%) |
Aug 16, 2005 | 8.827 | 8.905 | 8.689 | 8.762 | 3,007,271 | -0.15(-1.68%) |
Aug 15, 2005 | 8.864 | 8.918 | 8.762 | 8.911 | 1,867,634 | +0.02(+0.25%) |
Aug 12, 2005 | 8.976 | 8.976 | 8.806 | 8.889 | 2,187,471 | -0.09(-1.04%) |
Aug 11, 2005 | 8.777 | 8.986 | 8.769 | 8.982 | 2,443,876 | +0.21(+2.43%) |
Aug 10, 2005 | 8.853 | 8.876 | 8.732 | 8.769 | 2,613,029 | +0.02(+0.19%) |
Aug 09, 2005 | 8.769 | 8.846 | 8.691 | 8.752 | 2,355,018 | +0.03(+0.34%) |
Aug 08, 2005 | 8.734 | 8.795 | 8.653 | 8.722 | 1,695,002 | +0.01(+0.17%) |
Aug 05, 2005 | 8.932 | 8.932 | 8.618 | 8.707 | 3,479,131 | -0.22(-2.51%) |
Aug 04, 2005 | 8.978 | 9.117 | 8.922 | 8.932 | 4,278,591 | +0.10(+1.16%) |
Aug 03, 2005 | 8.930 | 8.960 | 8.829 | 8.829 | 1,674,126 | -0.07(-0.82%) |
Aug 02, 2005 | 8.892 | 9.051 | 8.874 | 8.902 | 2,560,035 | +0.11(+1.23%) |
Aug 01, 2005 | 8.930 | 8.967 | 8.782 | 8.793 | 2,855,248 | -0.02(-0.19%) |
Jul 29, 2005 | 8.855 | 8.866 | 8.743 | 8.810 | 2,986,395 | +0.04(+0.51%) |
Jul 28, 2005 | 8.571 | 8.773 | 8.556 | 8.765 | 4,742,421 | +0.28(+3.26%) |
Jul 27, 2005 | 8.397 | 8.519 | 8.336 | 8.489 | 2,959,095 | +0.18(+2.11%) |
Jul 26, 2005 | 8.388 | 8.414 | 8.291 | 8.313 | 1,990,216 | +0.00(+0.05%) |
Jul 25, 2005 | 8.552 | 8.564 | 8.291 | 8.309 | 2,827,681 | -0.12(-1.40%) |
Jul 22, 2005 | 8.412 | 8.474 | 8.379 | 8.427 | 3,002,721 | +0.07(+0.83%) |
Jul 21, 2005 | 8.534 | 8.593 | 8.298 | 8.358 | 2,903,692 | -0.09(-1.11%) |
Jul 20, 2005 | 8.272 | 8.465 | 8.268 | 8.451 | 3,662,737 | +0.19(+2.26%) |
Jul 19, 2005 | 8.130 | 8.334 | 8.102 | 8.265 | 2,787,266 | +0.20(+2.53%) |
Jul 18, 2005 | 8.192 | 8.192 | 8.020 | 8.061 | 3,410,079 | -0.04(-0.55%) |
Jul 15, 2005 | 8.295 | 8.295 | 8.054 | 8.106 | 4,689,427 | -0.19(-2.27%) |
Jul 14, 2005 | 8.341 | 8.394 | 8.270 | 8.295 | 2,570,205 | -0.01(-0.18%) |
Jul 13, 2005 | 8.323 | 8.332 | 8.259 | 8.309 | 2,319,956 | -0.00(-0.02%) |
Jul 12, 2005 | 8.291 | 8.351 | 8.248 | 8.311 | 1,125,451 | +0.06(+0.72%) |
Jul 11, 2005 | 8.225 | 8.351 | 8.225 | 8.252 | 2,092,992 | +0.03(+0.34%) |
Jul 08, 2005 | 8.177 | 8.296 | 8.154 | 8.224 | 4,256,108 | +0.09(+1.15%) |
Jul 07, 2005 | 8.126 | 8.145 | 7.988 | 8.130 | 3,414,896 | +0.00(+0.05%) |
Jul 06, 2005 | 7.975 | 8.177 | 7.975 | 8.126 | 2,926,710 | +0.17(+2.14%) |
Jul 05, 2005 | 7.856 | 7.997 | 7.829 | 7.956 | 1,689,382 | +0.10(+1.26%) |
Jul 01, 2005 | 7.846 | 7.906 | 7.820 | 7.857 | 1,667,435 | -0.07(-0.85%) |
Jun 30, 2005 | 8.082 | 8.182 | 7.891 | 7.925 | 3,354,944 | -0.14(-1.71%) |
Jun 29, 2005 | 7.968 | 8.085 | 7.904 | 8.063 | 2,912,257 | +0.18(+2.27%) |
Jun 28, 2005 | 7.753 | 7.934 | 7.747 | 7.884 | 2,531,397 | +0.14(+1.76%) |
Jun 27, 2005 | 7.594 | 7.794 | 7.594 | 7.747 | 1,267,572 | +0.13(+1.64%) |
Jun 24, 2005 | 7.667 | 7.671 | 7.572 | 7.622 | 1,131,607 | -0.04(-0.56%) |
Jun 23, 2005 | 7.783 | 7.783 | 7.579 | 7.665 | 2,891,381 | -0.12(-1.51%) |
Jun 22, 2005 | 7.940 | 7.949 | 7.766 | 7.783 | 2,507,844 | -0.12(-1.47%) |
Jun 21, 2005 | 8.033 | 8.108 | 7.857 | 7.898 | 2,541,567 | -0.08(-1.05%) |
Jun 20, 2005 | 7.951 | 8.012 | 7.796 | 7.983 | 2,427,550 | +0.06(+0.73%) |
Jun 17, 2005 | 7.891 | 7.953 | 7.755 | 7.925 | 2,288,642 | +0.08(+1.05%) |
Jun 16, 2005 | 7.730 | 7.928 | 7.727 | 7.842 | 3,115,936 | +0.11(+1.45%) |
Jun 15, 2005 | 7.762 | 7.783 | 7.686 | 7.730 | 2,133,407 | -0.01(-0.17%) |
Jun 14, 2005 | 7.603 | 7.771 | 7.601 | 7.743 | 3,301,682 | +0.14(+1.84%) |
Jun 13, 2005 | 7.560 | 7.622 | 7.491 | 7.603 | 1,011,969 | +0.07(+0.87%) |
Jun 10, 2005 | 7.439 | 7.628 | 7.439 | 7.538 | 1,791,355 | -0.00(-0.02%) |
Jun 09, 2005 | 7.471 | 7.566 | 7.471 | 7.540 | 2,047,225 | +0.12(+1.61%) |
Jun 08, 2005 | 7.529 | 7.564 | 7.413 | 7.420 | 1,132,410 | -0.10(-1.37%) |
Jun 07, 2005 | 7.510 | 7.594 | 7.491 | 7.523 | 2,149,466 | +0.09(+1.26%) |
Jun 06, 2005 | 7.304 | 7.482 | 7.304 | 7.430 | 1,853,181 | +0.18(+2.55%) |
Jun 03, 2005 | 7.445 | 7.474 | 7.228 | 7.245 | 2,147,057 | -0.17(-2.32%) |
Jun 02, 2005 | 7.314 | 7.502 | 7.295 | 7.417 | 2,665,755 | +0.14(+1.98%) |
Jun 01, 2005 | 7.121 | 7.291 | 7.110 | 7.273 | 1,814,908 | +0.14(+1.91%) |
May 31, 2005 | 7.146 | 7.162 | 7.097 | 7.136 | 1,569,476 | -0.02(-0.26%) |
May 27, 2005 | 7.168 | 7.226 | 7.138 | 7.155 | 1,866,831 | -0.01(-0.16%) |
May 26, 2005 | 7.086 | 7.190 | 7.086 | 7.166 | 1,690,720 | +0.10(+1.37%) |
May 25, 2005 | 7.153 | 7.174 | 7.056 | 7.069 | 2,059,269 | -0.08(-1.12%) |
May 24, 2005 | 7.045 | 7.159 | 6.979 | 7.149 | 3,455,311 | +0.12(+1.75%) |
May 23, 2005 | 6.912 | 7.028 | 6.884 | 7.026 | 3,449,690 | +0.11(+1.57%) |
May 20, 2005 | 6.968 | 6.968 | 6.871 | 6.918 | 1,536,288 | -0.05(-0.72%) |
May 19, 2005 | 7.002 | 7.011 | 6.936 | 6.968 | 1,581,520 | -0.01(-0.16%) |
May 18, 2005 | 6.819 | 7.035 | 6.819 | 6.979 | 4,199,367 | +0.16(+2.36%) |
May 17, 2005 | 6.841 | 6.884 | 6.783 | 6.819 | 1,443,415 | -0.02(-0.30%) |
May 16, 2005 | 6.772 | 6.884 | 6.753 | 6.839 | 1,115,816 | +0.07(+0.99%) |
May 13, 2005 | 6.854 | 6.858 | 6.722 | 6.772 | 1,670,379 | -0.08(-1.20%) |
May 12, 2005 | 6.867 | 7.002 | 6.849 | 6.854 | 1,900,555 | +0.01(+0.11%) |
May 11, 2005 | 6.893 | 6.897 | 6.781 | 6.847 | 2,853,642 | -0.05(-0.73%) |
May 10, 2005 | 6.968 | 7.009 | 6.890 | 6.897 | 1,790,284 | -0.04(-0.51%) |
May 09, 2005 | 6.987 | 7.060 | 6.916 | 6.933 | 2,136,886 | -0.06(-0.88%) |
May 06, 2005 | 7.090 | 7.099 | 6.968 | 6.994 | 2,708,043 | -0.18(-2.50%) |
May 05, 2005 | 7.133 | 7.267 | 7.110 | 7.174 | 3,786,657 | +0.02(+0.31%) |
May 04, 2005 | 6.912 | 7.161 | 6.910 | 7.151 | 2,209,418 | +0.20(+2.90%) |
May 03, 2005 | 6.865 | 7.017 | 6.813 | 6.949 | 3,254,309 | +0.08(+1.20%) |