Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 18.55 | 18.94 | 18.18 | 18.49 | 2,959,981 | +0.45(+2.52%) |
Jun 29, 2006 | 16.84 | 18.09 | 16.84 | 18.04 | 1,622,794 | +1.52(+9.21%) |
Jun 28, 2006 | 16.50 | 16.62 | 15.80 | 16.52 | 1,117,256 | +0.10(+0.61%) |
Jun 27, 2006 | 16.77 | 17.25 | 16.33 | 16.42 | 1,947,580 | -0.35(-2.08%) |
Jun 26, 2006 | 15.96 | 17.07 | 15.90 | 16.76 | 2,817,272 | +0.90(+5.70%) |
Jun 23, 2006 | 15.06 | 16.02 | 15.06 | 15.86 | 2,008,524 | +0.64(+4.24%) |
Jun 22, 2006 | 15.08 | 15.53 | 14.92 | 15.22 | 1,725,188 | +0.13(+0.88%) |
Jun 21, 2006 | 14.47 | 15.30 | 14.47 | 15.08 | 1,082,809 | +0.61(+4.20%) |
Jun 20, 2006 | 14.33 | 14.63 | 14.11 | 14.48 | 1,080,727 | +0.12(+0.85%) |
Jun 19, 2006 | 14.67 | 14.76 | 14.28 | 14.36 | 1,247,851 | -0.23(-1.59%) |
Jun 16, 2006 | 15.09 | 15.24 | 14.31 | 14.59 | 2,554,566 | -0.50(-3.29%) |
Jun 15, 2006 | 14.38 | 15.20 | 14.38 | 15.08 | 1,066,721 | +0.88(+6.21%) |
Jun 14, 2006 | 13.87 | 14.33 | 13.79 | 14.20 | 1,762,285 | +0.16(+1.17%) |
Jun 13, 2006 | 14.74 | 15.06 | 13.88 | 14.04 | 2,959,034 | -0.91(-6.11%) |
Jun 12, 2006 | 15.97 | 15.97 | 14.94 | 14.95 | 1,791,811 | -1.05(-6.57%) |
Jun 09, 2006 | 16.71 | 16.93 | 15.93 | 16.00 | 1,663,108 | -0.59(-3.53%) |
Jun 08, 2006 | 16.91 | 16.94 | 15.51 | 16.59 | 2,329,146 | -0.74(-4.27%) |
Jun 07, 2006 | 17.92 | 18.38 | 17.32 | 17.33 | 1,122,934 | -0.62(-3.44%) |
Jun 06, 2006 | 18.07 | 18.68 | 17.36 | 17.95 | 1,441,095 | -0.12(-0.67%) |
Jun 05, 2006 | 19.41 | 19.52 | 18.03 | 18.07 | 1,991,301 | -1.28(-6.61%) |
Jun 02, 2006 | 18.45 | 19.58 | 18.45 | 19.35 | 3,986,766 | +0.92(+5.02%) |
Jun 01, 2006 | 17.17 | 18.43 | 17.17 | 18.42 | 2,776,011 | +1.38(+8.09%) |
May 31, 2006 | 16.73 | 17.14 | 16.44 | 17.04 | 1,131,829 | +0.36(+2.19%) |
May 30, 2006 | 16.91 | 17.01 | 16.47 | 16.68 | 1,224,761 | -0.31(-1.84%) |
May 26, 2006 | 17.17 | 17.29 | 16.79 | 16.99 | 977,764 | -0.22(-1.29%) |
May 25, 2006 | 16.75 | 17.40 | 16.73 | 17.21 | 1,181,418 | +0.86(+5.27%) |
May 24, 2006 | 16.38 | 16.76 | 15.88 | 16.35 | 1,035,302 | -0.31(-1.84%) |
May 23, 2006 | 16.38 | 17.53 | 16.38 | 16.66 | 1,057,257 | +0.41(+2.50%) |
May 22, 2006 | 16.66 | 16.70 | 15.74 | 16.25 | 1,117,823 | -0.44(-2.63%) |
May 19, 2006 | 16.27 | 16.78 | 15.49 | 16.69 | 1,495,983 | +0.33(+2.03%) |
May 18, 2006 | 17.08 | 17.78 | 16.19 | 16.36 | 1,297,819 | -0.73(-4.27%) |
May 17, 2006 | 17.59 | 17.59 | 16.75 | 17.09 | 1,492,955 | -0.51(-2.88%) |
May 16, 2006 | 17.59 | 17.81 | 17.34 | 17.59 | 1,512,450 | +0.02(+0.09%) |
May 15, 2006 | 18.18 | 18.35 | 17.07 | 17.58 | 1,552,007 | -0.66(-3.59%) |
May 12, 2006 | 19.37 | 19.37 | 17.66 | 18.23 | 2,312,869 | -1.13(-5.84%) |
May 11, 2006 | 19.55 | 19.63 | 19.19 | 19.36 | 1,278,892 | -0.05(-0.24%) |
May 10, 2006 | 19.59 | 19.91 | 19.33 | 19.41 | 1,094,543 | -0.18(-0.92%) |
May 09, 2006 | 19.34 | 19.67 | 19.13 | 19.59 | 962,055 | +0.23(+1.17%) |
May 08, 2006 | 19.21 | 19.45 | 18.95 | 19.36 | 2,646,929 | +0.19(+0.99%) |
May 05, 2006 | 19.71 | 20.16 | 19.13 | 19.17 | 1,462,104 | -0.52(-2.66%) |
May 04, 2006 | 19.02 | 19.70 | 18.98 | 19.70 | 1,201,480 | +0.73(+3.84%) |
May 03, 2006 | 18.76 | 19.04 | 18.28 | 18.97 | 2,714,877 | -0.18(-0.94%) |
May 02, 2006 | 18.49 | 19.19 | 17.54 | 19.15 | 5,749,620 | +2.25(+13.32%) |
May 01, 2006 | 16.74 | 17.01 | 16.44 | 16.90 | 2,376,653 | +0.22(+1.30%) |
Apr 28, 2006 | 15.64 | 16.73 | 15.59 | 16.68 | 1,459,076 | +0.83(+5.23%) |
Apr 27, 2006 | 16.27 | 16.27 | 15.69 | 15.85 | 1,263,182 | -0.69(-4.18%) |
Apr 26, 2006 | 15.71 | 16.56 | 15.71 | 16.54 | 1,931,303 | +0.94(+6.03%) |
Apr 25, 2006 | 15.72 | 15.72 | 14.95 | 15.60 | 1,299,143 | -0.12(-0.77%) |
Apr 24, 2006 | 16.38 | 16.43 | 15.61 | 15.72 | 1,061,800 | -0.66(-4.00%) |
Apr 21, 2006 | 16.44 | 16.56 | 16.24 | 16.38 | 1,987,515 | +0.18(+1.14%) |
Apr 20, 2006 | 16.50 | 16.55 | 16.05 | 16.19 | 1,332,265 | -0.25(-1.54%) |
Apr 19, 2006 | 15.80 | 16.54 | 15.77 | 16.45 | 1,822,283 | +0.64(+4.04%) |
Apr 18, 2006 | 15.53 | 15.84 | 15.42 | 15.81 | 901,678 | +0.32(+2.05%) |
Apr 17, 2006 | 15.53 | 15.73 | 15.36 | 15.49 | 898,650 | -0.14(-0.88%) |
Apr 13, 2006 | 15.66 | 15.67 | 15.37 | 15.63 | 872,152 | -0.03(-0.20%) |
Apr 12, 2006 | 15.74 | 15.97 | 15.46 | 15.66 | 1,200,534 | -0.11(-0.67%) |
Apr 11, 2006 | 16.72 | 16.72 | 15.19 | 15.77 | 2,419,428 | -1.02(-6.07%) |
Apr 10, 2006 | 16.64 | 16.79 | 16.51 | 16.79 | 998,962 | +0.25(+1.50%) |
Apr 07, 2006 | 16.91 | 17.07 | 16.45 | 16.54 | 1,352,328 | -0.23(-1.36%) |
Apr 06, 2006 | 16.70 | 16.76 | 16.52 | 16.76 | 796,634 | +0.12(+0.73%) |
Apr 05, 2006 | 16.36 | 16.85 | 16.36 | 16.64 | 2,050,353 | +0.43(+2.64%) |
Apr 04, 2006 | 15.69 | 16.35 | 15.56 | 16.21 | 1,059,718 | +0.46(+2.95%) |
Apr 03, 2006 | 16.27 | 16.46 | 15.65 | 15.75 | 1,409,109 | -0.27(-1.71%) |
Mar 31, 2006 | 15.92 | 16.27 | 15.90 | 16.02 | 2,033,508 | +0.24(+1.54%) |
Mar 30, 2006 | 15.95 | 16.37 | 15.69 | 15.78 | 1,005,965 | -0.10(-0.63%) |
Mar 29, 2006 | 15.43 | 15.96 | 15.36 | 15.88 | 886,158 | +0.52(+3.41%) |
Mar 28, 2006 | 15.52 | 15.52 | 15.20 | 15.36 | 896,189 | -0.22(-1.39%) |
Mar 27, 2006 | 15.72 | 15.74 | 15.35 | 15.58 | 644,461 | -0.17(-1.07%) |
Mar 24, 2006 | 15.33 | 15.77 | 15.30 | 15.74 | 785,656 | +0.41(+2.69%) |
Mar 23, 2006 | 15.43 | 15.46 | 15.08 | 15.33 | 682,883 | -0.09(-0.58%) |
Mar 22, 2006 | 15.25 | 15.64 | 15.22 | 15.42 | 1,319,017 | +0.20(+1.32%) |
Mar 21, 2006 | 15.15 | 15.46 | 14.90 | 15.22 | 1,555,035 | +0.08(+0.52%) |
Mar 20, 2006 | 14.87 | 15.27 | 14.74 | 15.14 | 955,430 | +0.24(+1.63%) |
Mar 17, 2006 | 14.83 | 14.95 | 14.36 | 14.90 | 1,769,667 | +0.04(+0.25%) |
Mar 16, 2006 | 14.67 | 15.07 | 14.64 | 14.86 | 1,007,669 | +0.21(+1.44%) |
Mar 15, 2006 | 14.53 | 14.71 | 14.53 | 14.65 | 759,726 | +0.10(+0.69%) |
Mar 14, 2006 | 14.48 | 14.57 | 14.15 | 14.55 | 599,226 | -0.02(-0.11%) |
Mar 13, 2006 | 14.51 | 14.68 | 14.38 | 14.57 | 819,914 | +0.18(+1.29%) |
Mar 10, 2006 | 14.28 | 14.64 | 14.15 | 14.38 | 412,796 | +0.16(+1.15%) |
Mar 09, 2006 | 14.52 | 14.79 | 14.14 | 14.22 | 438,158 | -0.21(-1.43%) |
Mar 08, 2006 | 13.95 | 14.46 | 13.83 | 14.42 | 1,016,186 | +0.13(+0.92%) |
Mar 07, 2006 | 14.53 | 14.69 | 14.03 | 14.29 | 613,800 | -0.29(-1.99%) |
Mar 06, 2006 | 14.96 | 15.05 | 14.41 | 14.58 | 335,006 | -0.20(-1.32%) |
Mar 03, 2006 | 14.93 | 14.96 | 14.74 | 14.78 | 1,305,011 | -0.20(-1.34%) |
Mar 02, 2006 | 14.80 | 15.05 | 14.78 | 14.98 | 834,109 | +0.19(+1.29%) |
Mar 01, 2006 | 14.42 | 15.04 | 14.33 | 14.79 | 814,046 | +0.52(+3.67%) |
Feb 28, 2006 | 15.02 | 15.13 | 14.23 | 14.27 | 980,225 | -0.76(-5.03%) |
Feb 27, 2006 | 15.06 | 15.33 | 14.92 | 15.02 | 1,109,306 | +0.21(+1.43%) |
Feb 24, 2006 | 14.29 | 14.90 | 14.19 | 14.81 | 719,033 | +0.56(+3.93%) |
Feb 23, 2006 | 14.35 | 14.35 | 14.16 | 14.25 | 974,357 | -0.12(-0.81%) |
Feb 22, 2006 | 14.30 | 14.64 | 14.24 | 14.37 | 1,181,607 | +0.06(+0.44%) |
Feb 21, 2006 | 15.00 | 15.25 | 14.21 | 14.30 | 1,298,386 | -0.49(-3.29%) |
Feb 17, 2006 | 14.93 | 15.05 | 14.68 | 14.79 | 824,078 | -0.14(-0.92%) |
Feb 16, 2006 | 15.03 | 15.07 | 14.86 | 14.93 | 2,369,650 | +0.13(+0.89%) |
Feb 15, 2006 | 14.48 | 15.02 | 14.40 | 14.79 | 1,779,130 | +0.53(+3.74%) |
Feb 14, 2006 | 13.94 | 14.27 | 13.91 | 14.26 | 1,815,470 | +0.36(+2.62%) |
Feb 13, 2006 | 13.75 | 14.00 | 13.66 | 13.90 | 1,489,737 | +0.16(+1.15%) |
Feb 10, 2006 | 13.59 | 13.95 | 13.55 | 13.74 | 1,119,905 | +0.22(+1.60%) |
Feb 09, 2006 | 13.24 | 13.82 | 13.21 | 13.52 | 1,850,674 | +0.04(+0.27%) |
Feb 08, 2006 | 14.21 | 14.30 | 13.48 | 13.48 | 2,941,622 | +1.35(+11.10%) |
Feb 07, 2006 | 13.26 | 13.40 | 12.07 | 12.14 | 1,175,551 | -1.12(-8.45%) |
Feb 06, 2006 | 13.02 | 13.26 | 12.81 | 13.26 | 608,500 | +0.32(+2.45%) |
Feb 03, 2006 | 12.96 | 13.19 | 12.81 | 12.94 | 768,243 | +0.03(+0.25%) |
Feb 02, 2006 | 13.21 | 13.21 | 12.73 | 12.91 | 498,345 | -0.29(-2.16%) |
Feb 01, 2006 | 13.00 | 13.29 | 12.91 | 13.19 | 596,765 | +0.25(+1.92%) |
Jan 31, 2006 | 12.89 | 13.02 | 12.68 | 12.94 | 774,489 | +0.01(+0.04%) |
Jan 30, 2006 | 12.92 | 13.10 | 12.89 | 12.94 | 474,687 | +0.05(+0.41%) |
Jan 27, 2006 | 12.94 | 13.25 | 12.84 | 12.89 | 1,314,853 | -0.05(-0.37%) |
Jan 26, 2006 | 12.60 | 13.13 | 12.57 | 12.93 | 1,573,394 | +0.41(+3.29%) |
Jan 25, 2006 | 12.68 | 13.12 | 12.41 | 12.52 | 1,726,135 | +0.32(+2.64%) |
Jan 24, 2006 | 11.85 | 12.32 | 11.81 | 12.20 | 1,122,366 | +0.34(+2.85%) |
Jan 23, 2006 | 11.64 | 11.92 | 11.54 | 11.86 | 613,610 | +0.29(+2.51%) |
Jan 20, 2006 | 11.62 | 11.62 | 11.42 | 11.57 | 482,257 | -0.05(-0.41%) |
Jan 19, 2006 | 11.62 | 11.73 | 11.53 | 11.62 | 586,166 | +0.08(+0.69%) |
Jan 18, 2006 | 11.57 | 11.62 | 11.45 | 11.54 | 401,250 | +0.00(+0.00%) |
Jan 17, 2006 | 11.56 | 11.58 | 11.34 | 11.54 | 582,381 | -0.02(-0.18%) |
Jan 13, 2006 | 11.65 | 11.81 | 11.48 | 11.56 | 510,648 | -0.06(-0.50%) |
Jan 12, 2006 | 11.49 | 11.77 | 11.45 | 11.62 | 788,117 | +0.19(+1.66%) |
Jan 11, 2006 | 11.79 | 11.84 | 11.16 | 11.43 | 876,884 | -0.35(-3.00%) |
Jan 10, 2006 | 11.63 | 11.82 | 11.50 | 11.78 | 831,459 | +0.15(+1.32%) |
Jan 09, 2006 | 11.31 | 11.66 | 11.31 | 11.63 | 674,366 | +0.36(+3.24%) |
Jan 06, 2006 | 10.88 | 11.44 | 10.79 | 11.26 | 663,388 | +0.49(+4.51%) |
Jan 05, 2006 | 10.87 | 10.88 | 10.73 | 10.78 | 587,302 | -0.09(-0.83%) |
Jan 04, 2006 | 10.50 | 10.94 | 10.46 | 10.87 | 1,161,923 | +0.35(+3.37%) |
Jan 03, 2006 | 10.51 | 10.70 | 10.35 | 10.51 | 805,529 | +0.11(+1.01%) |
Dec 30, 2005 | 10.47 | 10.51 | 10.16 | 10.41 | 393,869 | -0.06(-0.56%) |
Dec 29, 2005 | 10.62 | 10.65 | 10.41 | 10.47 | 379,484 | -0.16(-1.54%) |
Dec 28, 2005 | 10.60 | 10.73 | 10.52 | 10.63 | 248,321 | +0.09(+0.85%) |
Dec 27, 2005 | 10.95 | 11.01 | 10.51 | 10.54 | 745,152 | -0.38(-3.44%) |
Dec 23, 2005 | 10.59 | 10.94 | 10.56 | 10.92 | 245,292 | +0.33(+3.15%) |
Dec 22, 2005 | 10.67 | 10.67 | 10.49 | 10.58 | 1,890,799 | -0.06(-0.60%) |
Dec 21, 2005 | 10.37 | 10.67 | 10.37 | 10.65 | 891,268 | +0.33(+3.23%) |
Dec 20, 2005 | 10.40 | 10.45 | 10.30 | 10.31 | 1,057,636 | -0.06(-0.56%) |
Dec 19, 2005 | 10.39 | 10.42 | 10.35 | 10.37 | 2,735,886 | -0.10(-0.91%) |
Dec 16, 2005 | 10.36 | 10.52 | 10.33 | 10.47 | 1,238,767 | +0.11(+1.02%) |
Dec 15, 2005 | 10.47 | 10.50 | 10.29 | 10.36 | 683,261 | -0.11(-1.01%) |
Dec 14, 2005 | 10.79 | 10.86 | 10.44 | 10.47 | 1,269,996 | -0.30(-2.75%) |
Dec 13, 2005 | 10.05 | 10.98 | 10.05 | 10.76 | 1,421,979 | +0.71(+7.10%) |
Dec 12, 2005 | 10.21 | 10.26 | 10.01 | 10.05 | 514,055 | -0.15(-1.50%) |
Dec 09, 2005 | 10.08 | 10.30 | 10.05 | 10.20 | 377,024 | +0.12(+1.15%) |
Dec 08, 2005 | 10.22 | 10.41 | 10.00 | 10.09 | 710,138 | -0.12(-1.14%) |
Dec 07, 2005 | 9.933 | 10.20 | 9.907 | 10.20 | 600,740 | +0.31(+3.10%) |
Dec 06, 2005 | 10.04 | 10.08 | 9.859 | 9.896 | 637,458 | -0.14(-1.42%) |
Dec 05, 2005 | 10.00 | 10.06 | 9.875 | 10.04 | 769,190 | +0.05(+0.53%) |
Dec 02, 2005 | 10.05 | 10.10 | 9.880 | 9.986 | 752,155 | -0.06(-0.63%) |
Dec 01, 2005 | 9.568 | 10.08 | 9.479 | 10.05 | 986,471 | +0.46(+4.79%) |
Nov 30, 2005 | 9.183 | 9.595 | 9.088 | 9.590 | 991,770 | +0.46(+5.03%) |
Nov 29, 2005 | 8.882 | 9.193 | 8.929 | 9.130 | 693,671 | +0.25(+2.80%) |
Nov 28, 2005 | 8.956 | 8.956 | 8.834 | 8.882 | 491,910 | -0.03(-0.36%) |
Nov 25, 2005 | 9.040 | 9.040 | 8.892 | 8.913 | 111,101 | -0.13(-1.40%) |
Nov 23, 2005 | 8.987 | 9.114 | 8.929 | 9.040 | 454,246 | +0.06(+0.65%) |
Nov 22, 2005 | 8.786 | 8.987 | 8.728 | 8.982 | 827,863 | +0.21(+2.41%) |
Nov 21, 2005 | 8.723 | 8.834 | 8.612 | 8.771 | 356,961 | +0.03(+0.30%) |
Nov 18, 2005 | 8.823 | 8.929 | 8.734 | 8.744 | 404,279 | +0.03(+0.30%) |
Nov 17, 2005 | 8.612 | 8.950 | 8.612 | 8.718 | 609,446 | +0.17(+1.98%) |
Nov 16, 2005 | 8.607 | 8.612 | 8.300 | 8.549 | 320,811 | -0.11(-1.22%) |
Nov 15, 2005 | 8.786 | 8.839 | 8.522 | 8.654 | 338,034 | -0.16(-1.86%) |
Nov 14, 2005 | 8.977 | 8.977 | 8.728 | 8.818 | 144,223 | -0.12(-1.36%) |
Nov 11, 2005 | 8.982 | 8.982 | 8.855 | 8.940 | 257,406 | -0.04(-0.47%) |
Nov 10, 2005 | 8.850 | 9.024 | 8.686 | 8.982 | 419,799 | +0.13(+1.49%) |
Nov 09, 2005 | 8.977 | 8.981 | 8.755 | 8.850 | 370,778 | -0.12(-1.35%) |
Nov 08, 2005 | 9.003 | 9.082 | 8.908 | 8.971 | 435,319 | -0.10(-1.11%) |
Nov 07, 2005 | 8.987 | 9.193 | 9.014 | 9.072 | 378,349 | +0.09(+1.00%) |
Nov 04, 2005 | 9.066 | 9.177 | 8.882 | 8.982 | 583,327 | -0.04(-0.47%) |
Nov 03, 2005 | 9.389 | 9.457 | 8.992 | 9.024 | 811,775 | -0.25(-2.68%) |
Nov 02, 2005 | 8.549 | 9.378 | 8.353 | 9.273 | 1,675,032 | +0.72(+8.47%) |
Nov 01, 2005 | 8.559 | 8.771 | 8.459 | 8.549 | 1,361,413 | -0.04(-0.43%) |
Oct 31, 2005 | 8.443 | 8.702 | 8.443 | 8.586 | 611,718 | +0.14(+1.69%) |
Oct 28, 2005 | 8.321 | 8.522 | 8.321 | 8.443 | 546,420 | +0.20(+2.44%) |
Oct 27, 2005 | 8.432 | 8.432 | 8.163 | 8.242 | 319,864 | -0.19(-2.26%) |
Oct 26, 2005 | 8.506 | 8.617 | 8.395 | 8.432 | 616,071 | -0.15(-1.72%) |
Oct 25, 2005 | 8.295 | 8.580 | 8.295 | 8.580 | 1,219,272 | +0.26(+3.11%) |
Oct 24, 2005 | 8.189 | 8.321 | 8.115 | 8.321 | 248,131 | +0.20(+2.47%) |
Oct 21, 2005 | 8.036 | 8.216 | 8.031 | 8.121 | 209,899 | +0.08(+1.05%) |
Oct 20, 2005 | 8.369 | 8.454 | 7.936 | 8.036 | 356,583 | -0.31(-3.73%) |
Oct 19, 2005 | 8.031 | 8.348 | 7.925 | 8.348 | 499,292 | +0.36(+4.50%) |
Oct 18, 2005 | 8.004 | 8.110 | 7.857 | 7.989 | 293,367 | +0.01(+0.07%) |
Oct 17, 2005 | 8.200 | 8.290 | 7.920 | 7.983 | 380,052 | -0.21(-2.52%) |
Oct 14, 2005 | 7.920 | 8.242 | 7.978 | 8.189 | 472,983 | +0.27(+3.47%) |
Oct 13, 2005 | 7.835 | 7.938 | 7.746 | 7.915 | 501,563 | -0.03(-0.33%) |
Oct 12, 2005 | 8.041 | 8.078 | 7.772 | 7.941 | 469,009 | -0.10(-1.25%) |
Oct 11, 2005 | 8.131 | 8.332 | 8.026 | 8.041 | 751,209 | -0.04(-0.46%) |
Oct 10, 2005 | 8.205 | 8.205 | 7.962 | 8.078 | 393,679 | -0.09(-1.10%) |
Oct 07, 2005 | 8.300 | 8.353 | 8.100 | 8.168 | 455,381 | -0.05(-0.58%) |
Oct 06, 2005 | 8.353 | 8.395 | 8.078 | 8.216 | 625,913 | -0.14(-1.64%) |
Oct 05, 2005 | 8.839 | 8.839 | 8.353 | 8.353 | 474,308 | -0.49(-5.50%) |
Oct 04, 2005 | 8.945 | 9.014 | 8.823 | 8.839 | 811,586 | -0.04(-0.42%) |
Oct 03, 2005 | 8.908 | 9.072 | 8.855 | 8.876 | 1,006,155 | +0.00(+0.00%) |
Sep 30, 2005 | 8.834 | 8.903 | 8.802 | 8.876 | 534,117 | +0.08(+0.90%) |
Sep 29, 2005 | 8.760 | 8.823 | 8.596 | 8.797 | 600,172 | +0.07(+0.85%) |
Sep 28, 2005 | 8.771 | 8.876 | 8.625 | 8.723 | 427,180 | -0.04(-0.48%) |
Sep 27, 2005 | 8.855 | 8.945 | 8.765 | 8.765 | 710,327 | -0.09(-1.01%) |
Sep 26, 2005 | 8.649 | 8.876 | 8.612 | 8.855 | 891,457 | +0.31(+3.65%) |
Sep 23, 2005 | 8.543 | 8.617 | 8.401 | 8.543 | 677,394 | -0.02(-0.19%) |
Sep 22, 2005 | 8.681 | 8.681 | 8.469 | 8.559 | 496,642 | -0.12(-1.34%) |
Sep 21, 2005 | 8.691 | 8.850 | 8.670 | 8.675 | 935,179 | -0.11(-1.20%) |
Sep 20, 2005 | 8.533 | 8.781 | 8.501 | 8.781 | 1,878,686 | +0.33(+3.87%) |
Sep 19, 2005 | 8.623 | 8.644 | 8.364 | 8.454 | 379,484 | -0.22(-2.56%) |
Sep 16, 2005 | 8.644 | 8.728 | 8.612 | 8.675 | 652,032 | +0.06(+0.74%) |
Sep 15, 2005 | 8.771 | 8.829 | 8.586 | 8.612 | 367,939 | -0.16(-1.87%) |
Sep 14, 2005 | 8.956 | 9.014 | 8.771 | 8.776 | 369,832 | -0.18(-2.01%) |
Sep 13, 2005 | 9.008 | 9.035 | 8.919 | 8.956 | 1,031,895 | -0.05(-0.59%) |
Sep 12, 2005 | 9.061 | 9.088 | 8.961 | 9.008 | 1,123,123 | +0.13(+1.43%) |
Sep 09, 2005 | 8.771 | 8.919 | 8.771 | 8.882 | 721,304 | +0.16(+1.82%) |
Sep 08, 2005 | 8.823 | 8.834 | 8.691 | 8.723 | 564,211 | -0.10(-1.14%) |
Sep 07, 2005 | 8.908 | 8.934 | 8.718 | 8.823 | 853,793 | -0.08(-0.89%) |
Sep 06, 2005 | 8.823 | 8.940 | 8.686 | 8.903 | 974,925 | +0.22(+2.56%) |
Sep 02, 2005 | 8.670 | 8.681 | 8.469 | 8.681 | 636,701 | +0.01(+0.12%) |
Sep 01, 2005 | 8.401 | 8.760 | 8.395 | 8.670 | 1,111,199 | +0.38(+4.59%) |
Aug 31, 2005 | 7.952 | 8.300 | 7.857 | 8.290 | 606,797 | +0.36(+4.60%) |
Aug 30, 2005 | 7.946 | 7.967 | 7.841 | 7.925 | 393,112 | +0.00(+0.00%) |
Aug 29, 2005 | 7.735 | 7.931 | 7.687 | 7.925 | 717,708 | +0.20(+2.53%) |
Aug 26, 2005 | 7.867 | 7.867 | 7.719 | 7.730 | 345,227 | -0.11(-1.35%) |
Aug 25, 2005 | 7.777 | 7.872 | 7.751 | 7.835 | 340,684 | +0.11(+1.37%) |
Aug 24, 2005 | 7.767 | 7.872 | 7.687 | 7.730 | 395,951 | -0.04(-0.48%) |
Aug 23, 2005 | 7.761 | 7.872 | 7.656 | 7.767 | 364,343 | +0.05(+0.62%) |
Aug 22, 2005 | 7.640 | 7.740 | 7.582 | 7.719 | 233,936 | +0.13(+1.74%) |
Aug 19, 2005 | 7.582 | 7.629 | 7.508 | 7.587 | 232,233 | +0.01(+0.07%) |
Aug 18, 2005 | 7.619 | 7.624 | 7.503 | 7.582 | 299,045 | -0.08(-1.03%) |
Aug 17, 2005 | 7.756 | 7.756 | 7.635 | 7.661 | 192,297 | -0.10(-1.23%) |
Aug 16, 2005 | 7.862 | 7.862 | 7.693 | 7.756 | 331,599 | -0.14(-1.74%) |
Aug 15, 2005 | 7.957 | 7.978 | 7.777 | 7.894 | 506,484 | -0.03(-0.33%) |
Aug 12, 2005 | 8.094 | 8.105 | 7.878 | 7.920 | 550,205 | -0.16(-2.03%) |
Aug 11, 2005 | 8.189 | 8.216 | 8.020 | 8.084 | 359,232 | -0.15(-1.80%) |
Aug 10, 2005 | 8.269 | 8.295 | 7.989 | 8.232 | 525,600 | +0.07(+0.84%) |
Aug 09, 2005 | 8.321 | 8.427 | 8.063 | 8.163 | 655,628 | -0.07(-0.83%) |
Aug 08, 2005 | 8.269 | 8.533 | 8.174 | 8.232 | 296,017 | -0.02(-0.19%) |
Aug 05, 2005 | 8.316 | 8.369 | 8.174 | 8.248 | 458,220 | -0.15(-1.76%) |
Aug 04, 2005 | 8.443 | 8.506 | 8.345 | 8.395 | 610,771 | -0.03(-0.38%) |
Aug 03, 2005 | 8.940 | 8.940 | 8.385 | 8.427 | 1,981,648 | -0.51(-5.73%) |
Aug 02, 2005 | 8.876 | 8.971 | 8.845 | 8.940 | 595,251 | +0.06(+0.71%) |
Aug 01, 2005 | 8.850 | 8.982 | 8.813 | 8.876 | 399,168 | +0.11(+1.20%) |
Jul 29, 2005 | 9.114 | 9.114 | 8.718 | 8.771 | 741,178 | -0.21(-2.35%) |
Jul 28, 2005 | 8.818 | 9.003 | 8.760 | 8.982 | 467,684 | +0.21(+2.41%) |
Jul 27, 2005 | 8.744 | 8.823 | 8.638 | 8.771 | 405,793 | +0.07(+0.79%) |
Jul 26, 2005 | 8.950 | 8.971 | 8.649 | 8.702 | 295,259 | -0.21(-2.37%) |
Jul 25, 2005 | 8.818 | 8.950 | 8.776 | 8.913 | 535,442 | +0.10(+1.08%) |
Jul 22, 2005 | 8.707 | 8.855 | 8.649 | 8.818 | 725,090 | +0.11(+1.27%) |
Jul 21, 2005 | 8.850 | 8.850 | 8.654 | 8.707 | 594,873 | -0.17(-1.96%) |
Jul 20, 2005 | 8.565 | 8.982 | 8.522 | 8.882 | 862,310 | +0.33(+3.83%) |
Jul 19, 2005 | 8.242 | 8.559 | 8.242 | 8.554 | 648,625 | +0.35(+4.25%) |
Jul 18, 2005 | 8.327 | 8.369 | 8.195 | 8.205 | 388,380 | -0.11(-1.33%) |
Jul 15, 2005 | 8.311 | 8.401 | 8.226 | 8.316 | 439,672 | -0.02(-0.25%) |
Jul 14, 2005 | 8.380 | 8.448 | 8.279 | 8.337 | 352,797 | -0.06(-0.75%) |
Jul 13, 2005 | 8.406 | 8.480 | 8.358 | 8.401 | 279,929 | +0.01(+0.06%) |
Jul 12, 2005 | 8.480 | 8.480 | 8.343 | 8.395 | 398,979 | -0.06(-0.69%) |
Jul 11, 2005 | 8.454 | 8.454 | 8.395 | 8.454 | 639,162 | +0.00(+0.00%) |
Jul 08, 2005 | 8.026 | 8.517 | 8.026 | 8.454 | 436,833 | +0.43(+5.33%) |
Jul 07, 2005 | 8.126 | 8.126 | 7.931 | 8.026 | 493,992 | -0.10(-1.17%) |
Jul 06, 2005 | 8.147 | 8.258 | 8.121 | 8.121 | 394,058 | -0.06(-0.77%) |
Jul 05, 2005 | 7.777 | 8.242 | 7.777 | 8.184 | 519,165 | +0.32(+4.10%) |