Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.74 | 17.16 | 16.45 | 17.06 | 1,131,075 | +0.36(+2.19%) |
May 30, 2006 | 16.92 | 17.02 | 16.48 | 16.69 | 1,223,944 | -0.31(-1.83%) |
May 26, 2006 | 17.18 | 17.30 | 16.80 | 17.00 | 977,112 | -0.22(-1.29%) |
May 25, 2006 | 16.77 | 17.42 | 16.74 | 17.23 | 1,180,630 | +0.86(+5.27%) |
May 24, 2006 | 16.39 | 16.78 | 15.89 | 16.36 | 1,034,612 | -0.31(-1.84%) |
May 23, 2006 | 16.39 | 17.54 | 16.39 | 16.67 | 1,056,552 | +0.41(+2.50%) |
May 22, 2006 | 16.68 | 16.71 | 15.76 | 16.26 | 1,117,078 | -0.44(-2.63%) |
May 19, 2006 | 16.28 | 16.79 | 15.50 | 16.70 | 1,494,986 | +0.33(+2.03%) |
May 18, 2006 | 17.09 | 17.79 | 16.21 | 16.37 | 1,296,953 | -0.73(-4.27%) |
May 17, 2006 | 17.61 | 17.61 | 16.76 | 17.10 | 1,491,960 | -0.51(-2.88%) |
May 16, 2006 | 17.61 | 17.82 | 17.35 | 17.61 | 1,511,441 | +0.02(+0.09%) |
May 15, 2006 | 18.19 | 18.37 | 17.08 | 17.59 | 1,550,972 | -0.66(-3.59%) |
May 12, 2006 | 19.38 | 19.38 | 17.67 | 18.25 | 2,311,327 | -1.13(-5.84%) |
May 11, 2006 | 19.56 | 19.64 | 19.20 | 19.38 | 1,278,039 | -0.05(-0.25%) |
May 10, 2006 | 19.60 | 19.92 | 19.34 | 19.42 | 1,093,814 | -0.18(-0.92%) |
May 09, 2006 | 19.35 | 19.68 | 19.14 | 19.60 | 961,413 | +0.23(+1.17%) |
May 08, 2006 | 19.22 | 19.46 | 18.96 | 19.38 | 2,645,165 | +0.19(+0.99%) |
May 05, 2006 | 19.73 | 20.17 | 19.14 | 19.19 | 1,461,129 | -0.52(-2.66%) |
May 04, 2006 | 19.03 | 19.71 | 19.00 | 19.71 | 1,200,679 | +0.73(+3.84%) |
May 03, 2006 | 18.77 | 19.05 | 18.29 | 18.98 | 2,713,067 | -0.18(-0.94%) |
May 02, 2006 | 18.50 | 19.21 | 17.55 | 19.16 | 5,745,786 | +2.25(+13.32%) |
May 01, 2006 | 16.75 | 17.02 | 16.45 | 16.91 | 2,375,068 | +0.22(+1.30%) |
Apr 28, 2006 | 15.65 | 16.74 | 15.60 | 16.69 | 1,458,103 | +0.83(+5.23%) |
Apr 27, 2006 | 16.28 | 16.28 | 15.70 | 15.86 | 1,262,340 | -0.69(-4.18%) |
Apr 26, 2006 | 15.72 | 16.57 | 15.72 | 16.55 | 1,930,015 | +0.94(+6.03%) |
Apr 25, 2006 | 15.73 | 15.73 | 14.96 | 15.61 | 1,298,277 | -0.12(-0.77%) |
Apr 24, 2006 | 16.39 | 16.44 | 15.62 | 15.73 | 1,061,092 | -0.66(-4.00%) |
Apr 21, 2006 | 16.45 | 16.57 | 16.25 | 16.39 | 1,986,190 | +0.19(+1.14%) |
Apr 20, 2006 | 16.51 | 16.56 | 16.06 | 16.20 | 1,331,377 | -0.25(-1.54%) |
Apr 19, 2006 | 15.81 | 16.55 | 15.78 | 16.46 | 1,821,068 | +0.64(+4.04%) |
Apr 18, 2006 | 15.54 | 15.85 | 15.43 | 15.82 | 901,077 | +0.32(+2.05%) |
Apr 17, 2006 | 15.54 | 15.74 | 15.37 | 15.50 | 898,051 | -0.14(-0.88%) |
Apr 13, 2006 | 15.67 | 15.68 | 15.39 | 15.64 | 871,571 | -0.03(-0.20%) |
Apr 12, 2006 | 15.76 | 15.98 | 15.47 | 15.67 | 1,199,734 | -0.11(-0.67%) |
Apr 11, 2006 | 16.73 | 16.73 | 15.20 | 15.78 | 2,417,815 | -1.02(-6.07%) |
Apr 10, 2006 | 16.65 | 16.80 | 16.52 | 16.80 | 998,296 | +0.25(+1.50%) |
Apr 07, 2006 | 16.92 | 17.08 | 16.46 | 16.55 | 1,351,426 | -0.23(-1.36%) |
Apr 06, 2006 | 16.71 | 16.78 | 16.53 | 16.78 | 796,102 | +0.12(+0.73%) |
Apr 05, 2006 | 16.37 | 16.87 | 16.37 | 16.65 | 2,048,986 | +0.43(+2.64%) |
Apr 04, 2006 | 15.70 | 16.36 | 15.57 | 16.23 | 1,059,011 | +0.47(+2.95%) |
Apr 03, 2006 | 16.28 | 16.47 | 15.67 | 15.76 | 1,408,169 | -0.27(-1.71%) |
Mar 31, 2006 | 15.93 | 16.28 | 15.91 | 16.04 | 2,032,152 | +0.24(+1.54%) |
Mar 30, 2006 | 15.96 | 16.38 | 15.70 | 15.79 | 1,005,295 | -0.10(-0.63%) |
Mar 29, 2006 | 15.44 | 15.97 | 15.37 | 15.89 | 885,567 | +0.52(+3.41%) |
Mar 28, 2006 | 15.53 | 15.53 | 15.21 | 15.37 | 895,592 | -0.22(-1.39%) |
Mar 27, 2006 | 15.73 | 15.76 | 15.36 | 15.59 | 644,031 | -0.17(-1.07%) |
Mar 24, 2006 | 15.34 | 15.78 | 15.31 | 15.76 | 785,132 | +0.41(+2.69%) |
Mar 23, 2006 | 15.44 | 15.47 | 15.09 | 15.34 | 682,428 | -0.09(-0.58%) |
Mar 22, 2006 | 15.26 | 15.65 | 15.23 | 15.43 | 1,318,137 | +0.20(+1.32%) |
Mar 21, 2006 | 15.16 | 15.48 | 14.91 | 15.23 | 1,553,999 | +0.08(+0.52%) |
Mar 20, 2006 | 14.88 | 15.28 | 14.75 | 15.15 | 954,793 | +0.24(+1.63%) |
Mar 17, 2006 | 14.84 | 14.96 | 14.37 | 14.91 | 1,768,487 | +0.04(+0.25%) |
Mar 16, 2006 | 14.68 | 15.08 | 14.65 | 14.87 | 1,006,997 | +0.21(+1.44%) |
Mar 15, 2006 | 14.54 | 14.72 | 14.54 | 14.66 | 759,220 | +0.10(+0.69%) |
Mar 14, 2006 | 14.49 | 14.58 | 14.16 | 14.56 | 598,826 | -0.02(-0.11%) |
Mar 13, 2006 | 14.52 | 14.69 | 14.39 | 14.58 | 819,367 | +0.19(+1.29%) |
Mar 10, 2006 | 14.29 | 14.64 | 14.16 | 14.39 | 412,520 | +0.16(+1.15%) |
Mar 09, 2006 | 14.53 | 14.80 | 14.15 | 14.23 | 437,866 | -0.21(-1.43%) |
Mar 08, 2006 | 13.96 | 14.47 | 13.84 | 14.43 | 1,015,508 | +0.13(+0.92%) |
Mar 07, 2006 | 14.54 | 14.70 | 14.04 | 14.30 | 613,390 | -0.29(-1.99%) |
Mar 06, 2006 | 14.97 | 15.06 | 14.42 | 14.59 | 334,783 | -0.20(-1.32%) |
Mar 03, 2006 | 14.94 | 14.97 | 14.75 | 14.79 | 1,304,141 | -0.20(-1.34%) |
Mar 02, 2006 | 14.81 | 15.06 | 14.79 | 14.99 | 833,553 | +0.19(+1.29%) |
Mar 01, 2006 | 14.43 | 15.05 | 14.34 | 14.80 | 813,504 | +0.52(+3.67%) |
Feb 28, 2006 | 15.03 | 15.14 | 14.24 | 14.27 | 979,571 | -0.76(-5.03%) |
Feb 27, 2006 | 15.07 | 15.34 | 14.93 | 15.03 | 1,108,567 | +0.21(+1.43%) |
Feb 24, 2006 | 14.30 | 14.91 | 14.20 | 14.82 | 718,554 | +0.56(+3.93%) |
Feb 23, 2006 | 14.36 | 14.36 | 14.17 | 14.26 | 973,708 | -0.12(-0.81%) |
Feb 22, 2006 | 14.31 | 14.64 | 14.25 | 14.38 | 1,180,819 | +0.06(+0.44%) |
Feb 21, 2006 | 15.01 | 15.26 | 14.22 | 14.31 | 1,297,521 | -0.49(-3.29%) |
Feb 17, 2006 | 14.94 | 15.06 | 14.69 | 14.80 | 823,528 | -0.14(-0.92%) |
Feb 16, 2006 | 15.04 | 15.08 | 14.87 | 14.94 | 2,368,070 | +0.13(+0.89%) |
Feb 15, 2006 | 14.49 | 15.03 | 14.41 | 14.80 | 1,777,944 | +0.53(+3.74%) |
Feb 14, 2006 | 13.95 | 14.28 | 13.92 | 14.27 | 1,814,259 | +0.36(+2.62%) |
Feb 13, 2006 | 13.76 | 14.01 | 13.67 | 13.90 | 1,488,744 | +0.16(+1.15%) |
Feb 10, 2006 | 13.60 | 13.96 | 13.56 | 13.75 | 1,119,159 | +0.22(+1.60%) |
Feb 09, 2006 | 13.24 | 13.83 | 13.22 | 13.53 | 1,849,440 | +0.04(+0.27%) |
Feb 08, 2006 | 14.22 | 14.31 | 13.49 | 13.49 | 2,939,660 | +1.35(+11.10%) |
Feb 07, 2006 | 13.27 | 13.41 | 12.08 | 12.14 | 1,174,767 | -1.12(-8.45%) |
Feb 06, 2006 | 13.03 | 13.27 | 12.82 | 13.27 | 608,094 | +0.32(+2.45%) |
Feb 03, 2006 | 12.96 | 13.20 | 12.82 | 12.95 | 767,731 | +0.03(+0.25%) |
Feb 02, 2006 | 13.22 | 13.22 | 12.74 | 12.92 | 498,013 | -0.29(-2.16%) |
Feb 01, 2006 | 13.01 | 13.30 | 12.92 | 13.20 | 596,367 | +0.25(+1.92%) |
Jan 31, 2006 | 12.89 | 13.03 | 12.69 | 12.95 | 773,973 | +0.01(+0.04%) |
Jan 30, 2006 | 12.93 | 13.11 | 12.90 | 12.95 | 474,370 | +0.05(+0.41%) |
Jan 27, 2006 | 12.95 | 13.26 | 12.85 | 12.89 | 1,313,976 | -0.05(-0.37%) |
Jan 26, 2006 | 12.61 | 13.14 | 12.58 | 12.94 | 1,572,345 | +0.41(+3.29%) |
Jan 25, 2006 | 12.69 | 13.13 | 12.41 | 12.53 | 1,724,984 | +0.32(+2.64%) |
Jan 24, 2006 | 11.85 | 12.32 | 11.82 | 12.21 | 1,121,618 | +0.34(+2.85%) |
Jan 23, 2006 | 11.65 | 11.93 | 11.55 | 11.87 | 613,201 | +0.29(+2.51%) |
Jan 20, 2006 | 11.63 | 11.63 | 11.43 | 11.58 | 481,936 | -0.05(-0.41%) |
Jan 19, 2006 | 11.63 | 11.74 | 11.54 | 11.63 | 585,775 | +0.08(+0.69%) |
Jan 18, 2006 | 11.58 | 11.63 | 11.46 | 11.55 | 400,983 | +0.00(+0.00%) |
Jan 17, 2006 | 11.57 | 11.59 | 11.35 | 11.55 | 581,993 | -0.02(-0.18%) |
Jan 13, 2006 | 11.66 | 11.82 | 11.49 | 11.57 | 510,307 | -0.06(-0.50%) |
Jan 12, 2006 | 11.50 | 11.77 | 11.46 | 11.63 | 787,591 | +0.19(+1.66%) |
Jan 11, 2006 | 11.80 | 11.85 | 11.17 | 11.44 | 876,299 | -0.35(-3.00%) |
Jan 10, 2006 | 11.64 | 11.83 | 11.50 | 11.79 | 830,905 | +0.15(+1.32%) |
Jan 09, 2006 | 11.31 | 11.67 | 11.31 | 11.64 | 673,916 | +0.36(+3.24%) |
Jan 06, 2006 | 10.89 | 11.45 | 10.80 | 11.27 | 662,946 | +0.49(+4.51%) |
Jan 05, 2006 | 10.88 | 10.89 | 10.73 | 10.79 | 586,910 | -0.09(-0.83%) |
Jan 04, 2006 | 10.51 | 10.94 | 10.46 | 10.88 | 1,161,149 | +0.35(+3.37%) |
Jan 03, 2006 | 10.52 | 10.71 | 10.35 | 10.52 | 804,992 | +0.11(+1.01%) |
Dec 30, 2005 | 10.47 | 10.52 | 10.17 | 10.42 | 393,606 | -0.06(-0.56%) |
Dec 29, 2005 | 10.63 | 10.66 | 10.42 | 10.47 | 379,231 | -0.16(-1.54%) |
Dec 28, 2005 | 10.61 | 10.73 | 10.53 | 10.64 | 248,155 | +0.09(+0.85%) |
Dec 27, 2005 | 10.96 | 11.02 | 10.52 | 10.55 | 744,656 | -0.38(-3.44%) |
Dec 23, 2005 | 10.60 | 10.94 | 10.57 | 10.92 | 245,129 | +0.33(+3.15%) |
Dec 22, 2005 | 10.67 | 10.67 | 10.50 | 10.59 | 1,889,538 | -0.06(-0.60%) |
Dec 21, 2005 | 10.37 | 10.68 | 10.37 | 10.65 | 890,674 | +0.33(+3.23%) |
Dec 20, 2005 | 10.41 | 10.46 | 10.31 | 10.32 | 1,056,931 | -0.06(-0.56%) |
Dec 19, 2005 | 10.39 | 10.43 | 10.35 | 10.38 | 2,734,062 | -0.10(-0.91%) |
Dec 16, 2005 | 10.37 | 10.53 | 10.34 | 10.47 | 1,237,941 | +0.11(+1.02%) |
Dec 15, 2005 | 10.47 | 10.51 | 10.30 | 10.37 | 682,806 | -0.11(-1.01%) |
Dec 14, 2005 | 10.80 | 10.86 | 10.45 | 10.47 | 1,269,149 | -0.30(-2.75%) |
Dec 13, 2005 | 10.06 | 10.99 | 10.06 | 10.77 | 1,421,031 | +0.71(+7.10%) |
Dec 12, 2005 | 10.21 | 10.27 | 10.02 | 10.06 | 513,712 | -0.15(-1.50%) |
Dec 09, 2005 | 10.08 | 10.30 | 10.06 | 10.21 | 376,772 | +0.12(+1.15%) |
Dec 08, 2005 | 10.23 | 10.42 | 10.01 | 10.09 | 709,664 | -0.12(-1.14%) |
Dec 07, 2005 | 9.940 | 10.21 | 9.913 | 10.21 | 600,339 | +0.31(+3.10%) |
Dec 06, 2005 | 10.05 | 10.09 | 9.866 | 9.903 | 637,033 | -0.14(-1.42%) |
Dec 05, 2005 | 10.01 | 10.07 | 9.881 | 10.05 | 768,677 | +0.05(+0.53%) |
Dec 02, 2005 | 10.06 | 10.10 | 9.887 | 9.992 | 751,654 | -0.06(-0.63%) |
Dec 01, 2005 | 9.575 | 10.08 | 9.485 | 10.06 | 985,813 | +0.46(+4.79%) |
Nov 30, 2005 | 9.189 | 9.601 | 9.094 | 9.596 | 991,109 | +0.46(+5.03%) |
Nov 29, 2005 | 8.887 | 9.199 | 8.935 | 9.136 | 693,209 | +0.25(+2.80%) |
Nov 28, 2005 | 8.961 | 8.961 | 8.840 | 8.887 | 491,582 | -0.03(-0.36%) |
Nov 25, 2005 | 9.046 | 9.046 | 8.898 | 8.919 | 111,026 | -0.13(-1.40%) |
Nov 23, 2005 | 8.993 | 9.120 | 8.935 | 9.046 | 453,943 | +0.06(+0.65%) |
Nov 22, 2005 | 8.792 | 8.993 | 8.734 | 8.988 | 827,311 | +0.21(+2.41%) |
Nov 21, 2005 | 8.729 | 8.840 | 8.618 | 8.776 | 356,723 | +0.03(+0.30%) |
Nov 18, 2005 | 8.829 | 8.935 | 8.739 | 8.750 | 404,009 | +0.03(+0.30%) |
Nov 17, 2005 | 8.618 | 8.956 | 8.618 | 8.724 | 609,040 | +0.17(+1.98%) |
Nov 16, 2005 | 8.613 | 8.618 | 8.306 | 8.554 | 320,597 | -0.11(-1.22%) |
Nov 15, 2005 | 8.792 | 8.845 | 8.528 | 8.660 | 337,809 | -0.16(-1.86%) |
Nov 14, 2005 | 8.983 | 8.983 | 8.734 | 8.824 | 144,126 | -0.12(-1.36%) |
Nov 11, 2005 | 8.988 | 8.988 | 8.861 | 8.946 | 257,234 | -0.04(-0.47%) |
Nov 10, 2005 | 8.856 | 9.030 | 8.692 | 8.988 | 419,519 | +0.13(+1.49%) |
Nov 09, 2005 | 8.983 | 8.987 | 8.761 | 8.856 | 370,531 | -0.12(-1.35%) |
Nov 08, 2005 | 9.009 | 9.088 | 8.914 | 8.977 | 435,028 | -0.10(-1.11%) |
Nov 07, 2005 | 8.993 | 9.199 | 9.020 | 9.078 | 378,096 | +0.09(+1.00%) |
Nov 04, 2005 | 9.072 | 9.184 | 8.887 | 8.988 | 582,938 | -0.04(-0.47%) |
Nov 03, 2005 | 9.395 | 9.464 | 8.998 | 9.030 | 811,234 | -0.25(-2.68%) |
Nov 02, 2005 | 8.554 | 9.384 | 8.359 | 9.279 | 1,673,915 | +0.72(+8.47%) |
Nov 01, 2005 | 8.565 | 8.776 | 8.464 | 8.554 | 1,360,505 | -0.04(-0.43%) |
Oct 31, 2005 | 8.449 | 8.708 | 8.449 | 8.591 | 611,310 | +0.14(+1.69%) |
Oct 28, 2005 | 8.327 | 8.528 | 8.327 | 8.449 | 546,055 | +0.20(+2.44%) |
Oct 27, 2005 | 8.438 | 8.438 | 8.168 | 8.248 | 319,651 | -0.19(-2.26%) |
Oct 26, 2005 | 8.512 | 8.623 | 8.401 | 8.438 | 615,660 | -0.15(-1.72%) |
Oct 25, 2005 | 8.301 | 8.586 | 8.301 | 8.586 | 1,218,459 | +0.26(+3.11%) |
Oct 24, 2005 | 8.195 | 8.327 | 8.121 | 8.327 | 247,966 | +0.20(+2.47%) |
Oct 21, 2005 | 8.042 | 8.221 | 8.036 | 8.126 | 209,759 | +0.08(+1.05%) |
Oct 20, 2005 | 8.375 | 8.459 | 7.941 | 8.042 | 356,345 | -0.31(-3.73%) |
Oct 19, 2005 | 8.036 | 8.353 | 7.931 | 8.353 | 498,959 | +0.36(+4.50%) |
Oct 18, 2005 | 8.010 | 8.116 | 7.862 | 7.994 | 293,171 | +0.01(+0.07%) |
Oct 17, 2005 | 8.205 | 8.295 | 7.925 | 7.989 | 379,799 | -0.21(-2.52%) |
Oct 14, 2005 | 7.925 | 8.248 | 7.983 | 8.195 | 472,668 | +0.27(+3.47%) |
Oct 13, 2005 | 7.841 | 7.943 | 7.751 | 7.920 | 501,228 | -0.03(-0.33%) |
Oct 12, 2005 | 8.047 | 8.084 | 7.777 | 7.946 | 468,696 | -0.10(-1.25%) |
Oct 11, 2005 | 8.137 | 8.338 | 8.031 | 8.047 | 750,708 | -0.04(-0.46%) |
Oct 10, 2005 | 8.211 | 8.211 | 7.968 | 8.084 | 393,417 | -0.09(-1.10%) |
Oct 07, 2005 | 8.306 | 8.359 | 8.105 | 8.174 | 455,078 | -0.05(-0.58%) |
Oct 06, 2005 | 8.359 | 8.401 | 8.084 | 8.221 | 625,495 | -0.14(-1.64%) |
Oct 05, 2005 | 8.845 | 8.845 | 8.359 | 8.359 | 473,992 | -0.49(-5.50%) |
Oct 04, 2005 | 8.951 | 9.020 | 8.829 | 8.845 | 811,045 | -0.04(-0.42%) |
Oct 03, 2005 | 8.914 | 9.078 | 8.861 | 8.882 | 1,005,484 | +0.00(+0.00%) |
Sep 30, 2005 | 8.840 | 8.909 | 8.808 | 8.882 | 533,761 | +0.08(+0.90%) |
Sep 29, 2005 | 8.766 | 8.829 | 8.602 | 8.803 | 599,772 | +0.07(+0.85%) |
Sep 28, 2005 | 8.776 | 8.882 | 8.631 | 8.729 | 426,895 | -0.04(-0.48%) |
Sep 27, 2005 | 8.861 | 8.951 | 8.771 | 8.771 | 709,853 | -0.09(-1.01%) |
Sep 26, 2005 | 8.655 | 8.882 | 8.618 | 8.861 | 890,863 | +0.31(+3.65%) |
Sep 23, 2005 | 8.549 | 8.623 | 8.406 | 8.549 | 676,942 | -0.02(-0.19%) |
Sep 22, 2005 | 8.687 | 8.687 | 8.475 | 8.565 | 496,311 | -0.12(-1.34%) |
Sep 21, 2005 | 8.697 | 8.856 | 8.676 | 8.681 | 934,555 | -0.11(-1.20%) |
Sep 20, 2005 | 8.539 | 8.787 | 8.507 | 8.787 | 1,877,433 | +0.33(+3.87%) |
Sep 19, 2005 | 8.628 | 8.650 | 8.369 | 8.459 | 379,231 | -0.22(-2.56%) |
Sep 16, 2005 | 8.650 | 8.734 | 8.618 | 8.681 | 651,597 | +0.06(+0.74%) |
Sep 15, 2005 | 8.776 | 8.835 | 8.591 | 8.618 | 367,694 | -0.16(-1.87%) |
Sep 14, 2005 | 8.961 | 9.020 | 8.776 | 8.782 | 369,585 | -0.18(-2.01%) |
Sep 13, 2005 | 9.014 | 9.041 | 8.924 | 8.961 | 1,031,207 | -0.05(-0.59%) |
Sep 12, 2005 | 9.067 | 9.094 | 8.967 | 9.014 | 1,122,374 | +0.13(+1.43%) |
Sep 09, 2005 | 8.776 | 8.924 | 8.776 | 8.887 | 720,824 | +0.16(+1.82%) |
Sep 08, 2005 | 8.829 | 8.840 | 8.697 | 8.729 | 563,835 | -0.10(-1.14%) |
Sep 07, 2005 | 8.914 | 8.940 | 8.724 | 8.829 | 853,224 | -0.08(-0.89%) |
Sep 06, 2005 | 8.829 | 8.946 | 8.692 | 8.909 | 974,275 | +0.22(+2.56%) |
Sep 02, 2005 | 8.676 | 8.687 | 8.475 | 8.687 | 636,277 | +0.01(+0.12%) |
Sep 01, 2005 | 8.406 | 8.766 | 8.401 | 8.676 | 1,110,458 | +0.38(+4.59%) |
Aug 31, 2005 | 7.957 | 8.306 | 7.862 | 8.295 | 606,392 | +0.36(+4.60%) |
Aug 30, 2005 | 7.952 | 7.973 | 7.846 | 7.931 | 392,850 | +0.00(+0.00%) |
Aug 29, 2005 | 7.740 | 7.936 | 7.693 | 7.931 | 717,230 | +0.20(+2.53%) |
Aug 26, 2005 | 7.872 | 7.872 | 7.724 | 7.735 | 344,996 | -0.11(-1.35%) |
Aug 25, 2005 | 7.782 | 7.878 | 7.756 | 7.841 | 340,457 | +0.11(+1.37%) |
Aug 24, 2005 | 7.772 | 7.878 | 7.693 | 7.735 | 395,687 | -0.04(-0.48%) |
Aug 23, 2005 | 7.767 | 7.878 | 7.661 | 7.772 | 364,100 | +0.05(+0.62%) |
Aug 22, 2005 | 7.645 | 7.745 | 7.587 | 7.724 | 233,780 | +0.13(+1.74%) |
Aug 19, 2005 | 7.587 | 7.634 | 7.513 | 7.592 | 232,078 | +0.01(+0.07%) |
Aug 18, 2005 | 7.624 | 7.629 | 7.508 | 7.587 | 298,845 | -0.08(-1.03%) |
Aug 17, 2005 | 7.761 | 7.761 | 7.640 | 7.666 | 192,169 | -0.10(-1.23%) |
Aug 16, 2005 | 7.867 | 7.867 | 7.698 | 7.761 | 331,378 | -0.14(-1.74%) |
Aug 15, 2005 | 7.962 | 7.983 | 7.782 | 7.899 | 506,146 | -0.03(-0.33%) |
Aug 12, 2005 | 8.100 | 8.110 | 7.883 | 7.925 | 549,838 | -0.16(-2.03%) |
Aug 11, 2005 | 8.195 | 8.221 | 8.026 | 8.089 | 358,993 | -0.15(-1.80%) |
Aug 10, 2005 | 8.274 | 8.301 | 7.994 | 8.237 | 525,250 | +0.07(+0.84%) |
Aug 09, 2005 | 8.327 | 8.433 | 8.068 | 8.168 | 655,191 | -0.07(-0.83%) |
Aug 08, 2005 | 8.274 | 8.539 | 8.179 | 8.237 | 295,819 | -0.02(-0.19%) |
Aug 05, 2005 | 8.322 | 8.375 | 8.179 | 8.253 | 457,915 | -0.15(-1.76%) |
Aug 04, 2005 | 8.449 | 8.512 | 8.350 | 8.401 | 610,364 | -0.03(-0.38%) |
Aug 03, 2005 | 8.946 | 8.946 | 8.390 | 8.433 | 1,980,327 | -0.51(-5.73%) |
Aug 02, 2005 | 8.882 | 8.977 | 8.850 | 8.946 | 594,854 | +0.06(+0.71%) |
Aug 01, 2005 | 8.856 | 8.988 | 8.819 | 8.882 | 398,902 | +0.11(+1.20%) |
Jul 29, 2005 | 9.120 | 9.120 | 8.724 | 8.776 | 740,684 | -0.21(-2.35%) |
Jul 28, 2005 | 8.824 | 9.009 | 8.766 | 8.988 | 467,372 | +0.21(+2.41%) |
Jul 27, 2005 | 8.750 | 8.829 | 8.644 | 8.776 | 405,522 | +0.07(+0.79%) |
Jul 26, 2005 | 8.956 | 8.977 | 8.655 | 8.708 | 295,063 | -0.21(-2.37%) |
Jul 25, 2005 | 8.824 | 8.956 | 8.782 | 8.919 | 535,085 | +0.10(+1.08%) |
Jul 22, 2005 | 8.713 | 8.861 | 8.655 | 8.824 | 724,606 | +0.11(+1.27%) |
Jul 21, 2005 | 8.856 | 8.856 | 8.660 | 8.713 | 594,476 | -0.17(-1.96%) |
Jul 20, 2005 | 8.570 | 8.988 | 8.528 | 8.887 | 861,735 | +0.33(+3.83%) |
Jul 19, 2005 | 8.248 | 8.565 | 8.248 | 8.560 | 648,193 | +0.35(+4.25%) |
Jul 18, 2005 | 8.332 | 8.375 | 8.200 | 8.211 | 388,121 | -0.11(-1.33%) |
Jul 15, 2005 | 8.316 | 8.406 | 8.232 | 8.322 | 439,379 | -0.02(-0.25%) |
Jul 14, 2005 | 8.385 | 8.454 | 8.285 | 8.343 | 352,562 | -0.06(-0.75%) |
Jul 13, 2005 | 8.412 | 8.486 | 8.364 | 8.406 | 279,742 | +0.01(+0.06%) |
Jul 12, 2005 | 8.486 | 8.486 | 8.348 | 8.401 | 398,713 | -0.06(-0.69%) |
Jul 11, 2005 | 8.459 | 8.459 | 8.401 | 8.459 | 638,735 | +0.00(+0.00%) |
Jul 08, 2005 | 8.031 | 8.523 | 8.031 | 8.459 | 436,542 | +0.43(+5.33%) |
Jul 07, 2005 | 8.131 | 8.131 | 7.936 | 8.031 | 493,663 | -0.10(-1.17%) |
Jul 06, 2005 | 8.153 | 8.264 | 8.126 | 8.126 | 393,795 | -0.06(-0.77%) |
Jul 05, 2005 | 7.782 | 8.248 | 7.782 | 8.190 | 518,819 | +0.32(+4.10%) |
Jul 01, 2005 | 7.867 | 7.872 | 7.698 | 7.867 | 310,383 | +0.03(+0.34%) |
Jun 30, 2005 | 7.899 | 7.983 | 7.804 | 7.841 | 318,705 | -0.03(-0.40%) |
Jun 29, 2005 | 7.719 | 7.872 | 7.708 | 7.872 | 376,772 | +0.15(+1.99%) |
Jun 28, 2005 | 7.518 | 7.756 | 7.518 | 7.719 | 581,993 | +0.23(+3.03%) |
Jun 27, 2005 | 7.486 | 7.560 | 7.248 | 7.492 | 526,385 | +0.00(+0.00%) |
Jun 24, 2005 | 7.592 | 7.682 | 7.407 | 7.492 | 444,107 | -0.10(-1.25%) |
Jun 23, 2005 | 7.777 | 7.872 | 7.587 | 7.587 | 2,465,668 | -0.19(-2.38%) |
Jun 22, 2005 | 7.645 | 7.782 | 7.645 | 7.772 | 1,022,885 | +0.15(+1.94%) |
Jun 21, 2005 | 7.518 | 7.719 | 7.518 | 7.624 | 377,529 | +0.12(+1.62%) |
Jun 20, 2005 | 7.560 | 7.582 | 7.455 | 7.502 | 643,086 | -0.04(-0.49%) |
Jun 17, 2005 | 7.402 | 7.640 | 7.375 | 7.539 | 934,177 | +0.14(+1.86%) |
Jun 16, 2005 | 7.402 | 7.402 | 7.280 | 7.402 | 1,105,351 | +0.00(+0.00%) |
Jun 15, 2005 | 7.397 | 7.434 | 7.370 | 7.402 | 1,005,862 | +0.05(+0.72%) |
Jun 14, 2005 | 7.159 | 7.402 | 7.137 | 7.349 | 690,750 | +0.16(+2.28%) |
Jun 13, 2005 | 7.180 | 7.248 | 7.132 | 7.185 | 330,811 | -0.01(-0.07%) |
Jun 10, 2005 | 7.196 | 7.280 | 7.143 | 7.190 | 237,374 | +0.04(+0.59%) |
Jun 09, 2005 | 7.264 | 7.322 | 7.116 | 7.148 | 969,547 | -0.11(-1.46%) |
Jun 08, 2005 | 7.196 | 7.397 | 7.190 | 7.254 | 557,782 | +0.03(+0.37%) |
Jun 07, 2005 | 7.391 | 7.418 | 7.196 | 7.227 | 790,806 | -0.13(-1.80%) |
Jun 06, 2005 | 7.365 | 7.508 | 7.296 | 7.360 | 462,643 | +0.01(+0.14%) |
Jun 03, 2005 | 7.397 | 7.428 | 7.301 | 7.349 | 777,945 | -0.01(-0.14%) |
Jun 02, 2005 | 7.455 | 7.481 | 7.360 | 7.360 | 674,484 | -0.29(-3.73%) |