Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 10.35 | 10.44 | 10.21 | 10.33 | 53,791 | +0.03(+0.29%) |
Oct 30, 2006 | 10.08 | 10.38 | 10.01 | 10.30 | 55,644 | +0.18(+1.78%) |
Oct 27, 2006 | 10.90 | 10.90 | 10.05 | 10.12 | 124,276 | -0.37(-3.53%) |
Oct 26, 2006 | 10.25 | 10.55 | 10.14 | 10.49 | 45,749 | +0.30(+2.94%) |
Oct 25, 2006 | 10.41 | 10.50 | 10.06 | 10.19 | 32,185 | -0.19(-1.83%) |
Oct 24, 2006 | 10.39 | 10.51 | 10.36 | 10.38 | 13,580 | -0.16(-1.52%) |
Oct 23, 2006 | 10.53 | 10.65 | 10.39 | 10.54 | 26,598 | +0.00(+0.00%) |
Oct 20, 2006 | 10.80 | 10.80 | 10.47 | 10.54 | 67,907 | -0.20(-1.86%) |
Oct 19, 2006 | 10.94 | 10.94 | 10.73 | 10.74 | 51,276 | -0.26(-2.36%) |
Oct 18, 2006 | 11.00 | 11.07 | 10.79 | 11.00 | 59,222 | -0.25(-2.22%) |
Oct 17, 2006 | 10.60 | 11.27 | 10.53 | 11.25 | 61,645 | +0.31(+2.83%) |
Oct 16, 2006 | 10.78 | 11.00 | 10.62 | 10.94 | 77,825 | +0.04(+0.37%) |
Oct 13, 2006 | 10.77 | 10.90 | 10.62 | 10.90 | 45,204 | +0.05(+0.46%) |
Oct 12, 2006 | 10.72 | 10.90 | 10.65 | 10.85 | 67,069 | +0.14(+1.31%) |
Oct 11, 2006 | 10.71 | 10.76 | 10.60 | 10.71 | 59,664 | -0.03(-0.28%) |
Oct 10, 2006 | 10.80 | 10.80 | 10.64 | 10.74 | 70,580 | -0.07(-0.65%) |
Oct 09, 2006 | 10.54 | 10.85 | 10.47 | 10.81 | 80,068 | +0.29(+2.76%) |
Oct 06, 2006 | 10.40 | 10.66 | 10.24 | 10.52 | 107,018 | +0.05(+0.48%) |
Oct 05, 2006 | 9.960 | 10.53 | 9.860 | 10.47 | 165,682 | +0.47(+4.70%) |
Oct 04, 2006 | 9.750 | 10.02 | 9.650 | 10.00 | 57,236 | +0.20(+2.04%) |
Oct 03, 2006 | 9.840 | 9.920 | 9.710 | 9.800 | 31,358 | -0.09(-0.91%) |
Oct 02, 2006 | 9.960 | 9.960 | 9.780 | 9.890 | 37,395 | -0.05(-0.50%) |
Sep 29, 2006 | 10.01 | 10.03 | 9.850 | 9.940 | 111,759 | -0.12(-1.19%) |
Sep 28, 2006 | 9.820 | 10.12 | 9.690 | 10.06 | 80,937 | +0.23(+2.34%) |
Sep 27, 2006 | 9.680 | 9.890 | 9.640 | 9.830 | 59,382 | +0.02(+0.20%) |
Sep 26, 2006 | 9.730 | 9.850 | 9.600 | 9.810 | 65,906 | +0.01(+0.10%) |
Sep 25, 2006 | 9.770 | 9.820 | 9.610 | 9.800 | 50,479 | -0.04(-0.41%) |
Sep 22, 2006 | 9.730 | 9.890 | 9.600 | 9.840 | 52,222 | +0.06(+0.61%) |
Sep 21, 2006 | 9.550 | 9.870 | 9.460 | 9.780 | 45,031 | +0.27(+2.84%) |
Sep 20, 2006 | 9.150 | 9.510 | 9.100 | 9.510 | 54,897 | +0.45(+4.97%) |
Sep 19, 2006 | 9.350 | 9.380 | 9.050 | 9.060 | 104,195 | -0.24(-2.58%) |
Sep 18, 2006 | 9.290 | 9.470 | 9.220 | 9.300 | 30,260 | -0.01(-0.11%) |
Sep 15, 2006 | 9.380 | 9.410 | 9.240 | 9.310 | 117,011 | +0.00(+0.00%) |
Sep 14, 2006 | 9.510 | 9.510 | 9.260 | 9.310 | 45,254 | -0.35(-3.62%) |
Sep 13, 2006 | 9.360 | 9.730 | 9.360 | 9.660 | 27,096 | +0.31(+3.32%) |
Sep 12, 2006 | 9.290 | 9.500 | 9.180 | 9.350 | 89,278 | +0.09(+0.97%) |
Sep 11, 2006 | 9.500 | 9.650 | 9.190 | 9.260 | 52,644 | -0.26(-2.73%) |
Sep 08, 2006 | 9.420 | 9.590 | 9.420 | 9.520 | 29,835 | +0.16(+1.71%) |
Sep 07, 2006 | 9.840 | 9.920 | 9.353 | 9.360 | 50,100 | -0.50(-5.07%) |
Sep 06, 2006 | 9.980 | 10.06 | 9.850 | 9.860 | 91,665 | -0.16(-1.60%) |
Sep 05, 2006 | 10.08 | 10.23 | 9.820 | 10.02 | 73,667 | -0.02(-0.20%) |
Sep 01, 2006 | 10.28 | 10.33 | 10.04 | 10.04 | 41,630 | -0.21(-2.05%) |
Aug 31, 2006 | 10.25 | 10.42 | 10.19 | 10.25 | 55,497 | -0.11(-1.06%) |
Aug 30, 2006 | 9.890 | 10.47 | 9.850 | 10.36 | 74,572 | +0.50(+5.07%) |
Aug 29, 2006 | 9.880 | 9.940 | 9.610 | 9.860 | 63,989 | +0.04(+0.41%) |
Aug 28, 2006 | 9.430 | 9.950 | 9.430 | 9.820 | 81,009 | +0.46(+4.91%) |
Aug 25, 2006 | 9.670 | 9.840 | 9.360 | 9.360 | 44,938 | -0.23(-2.40%) |
Aug 24, 2006 | 9.810 | 10.13 | 9.570 | 9.590 | 56,863 | +0.02(+0.21%) |
Aug 23, 2006 | 9.940 | 10.11 | 9.560 | 9.570 | 42,074 | -0.27(-2.74%) |
Aug 22, 2006 | 9.950 | 10.16 | 9.810 | 9.840 | 28,676 | -0.06(-0.61%) |
Aug 21, 2006 | 10.07 | 10.15 | 9.890 | 9.900 | 15,899 | -0.20(-1.98%) |
Aug 18, 2006 | 10.23 | 10.23 | 10.04 | 10.10 | 47,225 | -0.10(-0.98%) |
Aug 17, 2006 | 9.750 | 10.46 | 9.750 | 10.20 | 98,000 | +0.43(+4.40%) |
Aug 16, 2006 | 9.950 | 10.15 | 9.710 | 9.770 | 81,308 | +0.01(+0.10%) |
Aug 15, 2006 | 10.21 | 10.21 | 9.750 | 9.760 | 53,356 | -0.14(-1.41%) |
Aug 14, 2006 | 10.35 | 10.47 | 9.860 | 9.900 | 61,642 | -0.38(-3.70%) |
Aug 11, 2006 | 10.46 | 10.63 | 10.16 | 10.28 | 61,302 | -0.21(-2.00%) |
Aug 10, 2006 | 10.80 | 10.80 | 10.37 | 10.49 | 110,183 | -0.34(-3.14%) |
Aug 09, 2006 | 11.00 | 11.00 | 10.76 | 10.83 | 56,675 | -0.08(-0.73%) |
Aug 08, 2006 | 10.79 | 11.08 | 10.77 | 10.91 | 77,430 | +0.12(+1.11%) |
Aug 07, 2006 | 10.74 | 10.83 | 10.66 | 10.79 | 97,991 | -0.06(-0.55%) |
Aug 04, 2006 | 10.88 | 10.91 | 10.66 | 10.85 | 96,209 | +0.00(+0.00%) |
Aug 03, 2006 | 10.79 | 10.91 | 10.41 | 10.85 | 82,324 | +0.03(+0.28%) |
Aug 02, 2006 | 10.78 | 11.04 | 10.69 | 10.82 | 24,561 | +0.07(+0.65%) |
Aug 01, 2006 | 11.07 | 11.10 | 10.51 | 10.75 | 82,561 | -0.35(-3.15%) |
Jul 31, 2006 | 10.81 | 11.38 | 10.80 | 11.10 | 140,283 | +0.32(+2.97%) |
Jul 28, 2006 | 10.71 | 10.94 | 10.71 | 10.78 | 194,705 | +0.10(+0.94%) |
Jul 27, 2006 | 11.40 | 11.40 | 10.45 | 10.68 | 317,275 | -0.69(-6.07%) |
Jul 26, 2006 | 11.13 | 11.50 | 10.95 | 11.37 | 55,023 | +0.16(+1.43%) |
Jul 25, 2006 | 11.29 | 11.35 | 11.00 | 11.21 | 52,408 | -0.11(-0.97%) |
Jul 24, 2006 | 10.84 | 11.36 | 10.81 | 11.32 | 50,677 | +0.48(+4.43%) |
Jul 21, 2006 | 10.75 | 10.95 | 10.73 | 10.84 | 55,388 | +0.07(+0.65%) |
Jul 20, 2006 | 11.57 | 11.57 | 10.71 | 10.77 | 87,865 | -0.82(-7.08%) |
Jul 19, 2006 | 11.10 | 11.73 | 10.91 | 11.59 | 98,852 | +0.49(+4.41%) |
Jul 18, 2006 | 10.80 | 11.14 | 10.68 | 11.10 | 62,092 | +0.32(+2.97%) |
Jul 17, 2006 | 10.72 | 11.07 | 10.69 | 10.78 | 31,990 | +0.02(+0.19%) |
Jul 14, 2006 | 11.01 | 11.10 | 10.46 | 10.76 | 66,287 | -0.36(-3.24%) |
Jul 13, 2006 | 11.18 | 11.23 | 10.85 | 11.12 | 126,445 | -0.08(-0.71%) |
Jul 12, 2006 | 11.29 | 11.29 | 11.11 | 11.20 | 139,456 | -0.10(-0.88%) |
Jul 11, 2006 | 10.93 | 11.30 | 10.77 | 11.30 | 141,670 | +0.40(+3.67%) |
Jul 10, 2006 | 10.76 | 10.95 | 10.68 | 10.90 | 101,975 | +0.17(+1.58%) |
Jul 07, 2006 | 10.65 | 10.82 | 10.50 | 10.73 | 111,107 | +0.08(+0.75%) |
Jul 06, 2006 | 10.42 | 10.75 | 10.39 | 10.65 | 158,544 | +0.26(+2.50%) |
Jul 05, 2006 | 10.71 | 10.71 | 10.25 | 10.39 | 158,565 | -0.40(-3.71%) |
Jul 03, 2006 | 10.70 | 10.97 | 10.59 | 10.79 | 102,495 | +0.08(+0.75%) |
Jun 30, 2006 | 11.43 | 11.56 | 10.71 | 10.71 | 1,900,488 | -1.10(-9.31%) |
Jun 29, 2006 | 11.00 | 12.11 | 10.92 | 11.81 | 457,100 | +0.81(+7.36%) |
Jun 28, 2006 | 10.94 | 11.14 | 10.73 | 11.00 | 69,767 | +0.09(+0.82%) |
Jun 27, 2006 | 11.08 | 11.08 | 10.78 | 10.91 | 42,311 | -0.19(-1.71%) |
Jun 26, 2006 | 11.10 | 11.10 | 10.86 | 11.10 | 58,400 | -0.05(-0.45%) |
Jun 23, 2006 | 10.92 | 11.15 | 10.84 | 11.15 | 57,966 | +0.20(+1.83%) |
Jun 22, 2006 | 11.40 | 11.40 | 10.95 | 10.95 | 57,557 | -0.45(-3.95%) |
Jun 21, 2006 | 11.12 | 11.40 | 10.97 | 11.40 | 36,676 | +0.24(+2.15%) |
Jun 20, 2006 | 10.96 | 11.35 | 10.66 | 11.16 | 64,397 | +0.06(+0.54%) |
Jun 19, 2006 | 10.88 | 11.52 | 10.88 | 11.10 | 118,485 | +0.17(+1.56%) |
Jun 16, 2006 | 10.80 | 10.98 | 10.70 | 10.93 | 38,881 | +0.07(+0.64%) |
Jun 15, 2006 | 10.77 | 10.98 | 10.69 | 10.86 | 266,048 | +0.12(+1.12%) |
Jun 14, 2006 | 10.56 | 10.89 | 10.36 | 10.74 | 138,355 | -0.05(-0.46%) |
Jun 13, 2006 | 10.40 | 10.98 | 10.10 | 10.79 | 201,260 | +0.32(+3.06%) |
Jun 12, 2006 | 10.52 | 10.52 | 10.27 | 10.47 | 73,013 | -0.13(-1.23%) |
Jun 09, 2006 | 10.32 | 10.62 | 10.13 | 10.60 | 170,538 | +0.21(+2.02%) |
Jun 08, 2006 | 10.35 | 10.51 | 9.910 | 10.39 | 171,880 | -0.42(-3.89%) |
Jun 07, 2006 | 10.94 | 10.95 | 10.64 | 10.81 | 171,762 | -0.25(-2.26%) |
Jun 06, 2006 | 10.72 | 11.39 | 10.66 | 11.06 | 168,552 | -0.36(-3.15%) |
Jun 05, 2006 | 10.28 | 11.63 | 10.25 | 11.42 | 133,259 | +1.00(+9.60%) |
Jun 02, 2006 | 10.22 | 10.49 | 10.11 | 10.42 | 47,161 | +0.41(+4.10%) |
Jun 01, 2006 | 9.700 | 10.34 | 9.690 | 10.01 | 75,705 | +0.04(+0.40%) |
May 31, 2006 | 9.900 | 10.01 | 9.780 | 9.970 | 33,106 | -0.05(-0.50%) |
May 30, 2006 | 10.05 | 10.17 | 9.880 | 10.02 | 39,612 | -0.05(-0.50%) |
May 26, 2006 | 9.890 | 10.24 | 9.750 | 10.07 | 38,675 | +0.07(+0.70%) |
May 25, 2006 | 9.820 | 10.03 | 9.720 | 10.00 | 54,473 | +0.21(+2.15%) |
May 24, 2006 | 9.770 | 9.990 | 9.620 | 9.790 | 59,666 | -0.05(-0.51%) |
May 23, 2006 | 9.550 | 10.01 | 9.550 | 9.840 | 62,308 | -0.12(-1.20%) |
May 22, 2006 | 10.46 | 10.54 | 9.930 | 9.960 | 96,332 | -0.59(-5.59%) |
May 19, 2006 | 10.55 | 10.72 | 10.38 | 10.55 | 91,034 | -0.15(-1.40%) |
May 18, 2006 | 10.22 | 10.76 | 10.22 | 10.70 | 86,314 | -0.20(-1.83%) |
May 17, 2006 | 10.93 | 10.98 | 10.64 | 10.90 | 74,727 | +0.05(+0.46%) |
May 16, 2006 | 11.20 | 11.20 | 10.79 | 10.85 | 100,190 | -0.40(-3.56%) |
May 15, 2006 | 10.74 | 11.25 | 10.68 | 11.25 | 71,096 | +0.42(+3.88%) |
May 12, 2006 | 10.84 | 10.84 | 10.54 | 10.83 | 57,691 | -0.05(-0.46%) |
May 11, 2006 | 10.88 | 11.12 | 10.76 | 10.88 | 42,620 | -0.03(-0.27%) |
May 10, 2006 | 10.25 | 11.17 | 10.20 | 10.91 | 184,045 | +0.65(+6.34%) |
May 09, 2006 | 10.10 | 10.37 | 10.10 | 10.26 | 45,308 | -0.03(-0.29%) |
May 08, 2006 | 10.13 | 10.40 | 10.12 | 10.29 | 90,169 | -0.02(-0.19%) |
May 05, 2006 | 10.22 | 10.35 | 10.12 | 10.31 | 111,043 | +0.17(+1.68%) |
May 04, 2006 | 10.20 | 10.25 | 9.860 | 10.14 | 55,272 | -0.11(-1.07%) |
May 03, 2006 | 10.18 | 10.30 | 10.13 | 10.25 | 70,708 | -0.04(-0.39%) |
May 02, 2006 | 10.19 | 10.33 | 10.12 | 10.29 | 53,932 | +0.14(+1.38%) |
May 01, 2006 | 10.23 | 10.27 | 10.14 | 10.15 | 28,952 | +0.04(+0.40%) |
Apr 28, 2006 | 10.14 | 10.19 | 10.01 | 10.11 | 22,100 | -0.04(-0.39%) |
Apr 27, 2006 | 10.21 | 10.23 | 10.00 | 10.15 | 23,273 | -0.06(-0.63%) |
Apr 26, 2006 | 10.20 | 10.31 | 10.07 | 10.21 | 96,770 | -0.09(-0.83%) |
Apr 25, 2006 | 10.53 | 10.59 | 10.20 | 10.30 | 43,533 | -0.15(-1.44%) |
Apr 24, 2006 | 10.38 | 10.53 | 10.28 | 10.45 | 41,054 | -0.08(-0.76%) |
Apr 21, 2006 | 10.45 | 10.60 | 10.38 | 10.53 | 29,233 | -0.04(-0.38%) |
Apr 20, 2006 | 10.86 | 11.00 | 10.33 | 10.57 | 24,537 | -0.18(-1.67%) |
Apr 19, 2006 | 10.79 | 10.79 | 10.55 | 10.75 | 35,644 | -0.04(-0.37%) |
Apr 18, 2006 | 11.10 | 11.10 | 10.56 | 10.79 | 59,797 | -0.45(-4.00%) |
Apr 17, 2006 | 11.11 | 11.38 | 11.07 | 11.24 | 53,577 | +0.10(+0.90%) |
Apr 13, 2006 | 11.01 | 11.20 | 10.86 | 11.14 | 35,470 | +0.12(+1.09%) |
Apr 12, 2006 | 11.08 | 11.07 | 10.95 | 11.02 | 51,517 | -0.06(-0.54%) |
Apr 11, 2006 | 10.90 | 11.14 | 10.90 | 11.08 | 80,587 | +0.08(+0.73%) |
Apr 10, 2006 | 10.77 | 11.00 | 10.60 | 11.00 | 61,248 | +0.28(+2.61%) |
Apr 07, 2006 | 10.80 | 10.80 | 10.55 | 10.72 | 49,310 | +0.00(+0.00%) |
Apr 06, 2006 | 10.84 | 10.85 | 10.59 | 10.72 | 114,691 | -0.48(-4.29%) |
Apr 05, 2006 | 10.90 | 11.20 | 10.76 | 11.20 | 47,909 | +0.33(+3.04%) |
Apr 04, 2006 | 10.84 | 10.87 | 10.75 | 10.87 | 64,990 | +0.02(+0.18%) |
Apr 03, 2006 | 10.59 | 10.87 | 10.50 | 10.85 | 56,257 | +0.21(+1.97%) |
Mar 31, 2006 | 10.58 | 10.64 | 10.32 | 10.64 | 131,920 | -0.22(-2.03%) |
Mar 30, 2006 | 10.17 | 10.86 | 10.12 | 10.86 | 121,586 | +0.59(+5.80%) |
Mar 29, 2006 | 10.06 | 10.30 | 10.01 | 10.27 | 72,876 | +0.28(+2.75%) |
Mar 28, 2006 | 9.970 | 10.03 | 9.970 | 9.990 | 62,804 | +0.05(+0.50%) |
Mar 27, 2006 | 9.990 | 10.00 | 9.800 | 9.940 | 41,735 | -0.06(-0.60%) |
Mar 24, 2006 | 9.850 | 10.02 | 9.850 | 10.00 | 18,050 | -0.12(-1.19%) |
Mar 23, 2006 | 9.980 | 10.14 | 9.950 | 10.12 | 112,100 | +0.08(+0.80%) |
Mar 22, 2006 | 9.600 | 10.05 | 9.510 | 10.04 | 256,300 | +0.34(+3.51%) |
Mar 21, 2006 | 8.930 | 9.850 | 8.930 | 9.700 | 119,408 | +0.67(+7.42%) |
Mar 20, 2006 | 9.000 | 9.040 | 8.960 | 9.030 | 14,300 | +0.01(+0.11%) |
Mar 17, 2006 | 9.050 | 9.140 | 9.020 | 9.020 | 18,871 | -0.04(-0.44%) |
Mar 16, 2006 | 9.000 | 9.090 | 8.970 | 9.060 | 23,574 | +0.04(+0.44%) |
Mar 15, 2006 | 9.040 | 9.040 | 8.898 | 9.020 | 8,300 | +0.10(+1.12%) |
Mar 14, 2006 | 8.860 | 9.030 | 8.860 | 8.920 | 28,460 | -0.04(-0.45%) |
Mar 13, 2006 | 8.890 | 9.060 | 8.800 | 8.960 | 33,658 | -0.02(-0.22%) |
Mar 10, 2006 | 8.750 | 8.980 | 8.710 | 8.980 | 44,706 | +0.13(+1.47%) |
Mar 09, 2006 | 8.850 | 8.890 | 8.800 | 8.850 | 21,575 | +0.00(+0.00%) |
Mar 08, 2006 | 8.800 | 8.850 | 8.720 | 8.850 | 29,004 | +0.00(+0.00%) |
Mar 07, 2006 | 8.680 | 8.850 | 8.650 | 8.850 | 33,039 | +0.07(+0.80%) |
Mar 06, 2006 | 8.780 | 8.850 | 8.630 | 8.780 | 21,861 | -0.11(-1.24%) |
Mar 03, 2006 | 8.790 | 8.890 | 8.711 | 8.890 | 36,142 | +0.01(+0.11%) |
Mar 02, 2006 | 8.500 | 8.880 | 8.500 | 8.880 | 32,764 | +0.28(+3.26%) |
Mar 01, 2006 | 8.700 | 8.700 | 8.520 | 8.600 | 22,758 | -0.13(-1.49%) |
Feb 28, 2006 | 8.650 | 8.800 | 8.570 | 8.730 | 38,503 | +0.08(+0.92%) |
Feb 27, 2006 | 8.530 | 8.670 | 8.510 | 8.650 | 27,260 | +0.01(+0.12%) |
Feb 24, 2006 | 8.710 | 8.780 | 8.600 | 8.640 | 49,903 | -0.16(-1.82%) |
Feb 23, 2006 | 8.730 | 8.870 | 8.660 | 8.800 | 58,913 | +0.00(+0.00%) |
Feb 22, 2006 | 8.570 | 8.860 | 8.540 | 8.800 | 55,225 | +0.15(+1.73%) |
Feb 21, 2006 | 8.580 | 8.730 | 8.540 | 8.650 | 29,916 | -0.16(-1.82%) |
Feb 17, 2006 | 8.560 | 8.810 | 8.540 | 8.810 | 44,356 | +0.09(+1.03%) |
Feb 16, 2006 | 8.580 | 8.720 | 8.550 | 8.720 | 25,700 | +0.08(+0.93%) |
Feb 15, 2006 | 8.580 | 8.640 | 8.500 | 8.640 | 28,875 | -0.08(-0.92%) |
Feb 14, 2006 | 8.510 | 8.750 | 8.380 | 8.720 | 31,082 | +0.09(+1.04%) |
Feb 13, 2006 | 8.570 | 8.640 | 8.503 | 8.630 | 10,700 | -0.03(-0.35%) |
Feb 10, 2006 | 8.660 | 8.720 | 8.480 | 8.660 | 36,922 | -0.10(-1.14%) |
Feb 09, 2006 | 8.660 | 8.770 | 8.590 | 8.760 | 40,388 | +0.06(+0.69%) |
Feb 08, 2006 | 8.610 | 8.700 | 8.510 | 8.700 | 13,000 | +0.02(+0.23%) |
Feb 07, 2006 | 8.650 | 8.750 | 8.490 | 8.680 | 47,005 | -0.04(-0.46%) |
Feb 06, 2006 | 8.740 | 8.840 | 8.710 | 8.720 | 14,241 | -0.14(-1.58%) |
Feb 03, 2006 | 8.900 | 8.930 | 8.670 | 8.860 | 13,157 | -0.20(-2.21%) |
Feb 02, 2006 | 9.030 | 9.110 | 8.920 | 9.060 | 41,951 | -0.02(-0.22%) |
Feb 01, 2006 | 9.120 | 9.150 | 9.080 | 9.080 | 28,047 | -0.10(-1.09%) |
Jan 31, 2006 | 9.100 | 9.180 | 9.100 | 9.180 | 77,265 | +0.10(+1.10%) |
Jan 30, 2006 | 8.880 | 9.120 | 8.860 | 9.080 | 84,542 | +0.06(+0.67%) |
Jan 27, 2006 | 8.950 | 9.030 | 8.900 | 9.020 | 49,317 | +0.06(+0.67%) |
Jan 26, 2006 | 8.900 | 8.980 | 8.890 | 8.960 | 30,471 | +0.06(+0.67%) |
Jan 25, 2006 | 8.850 | 8.980 | 8.750 | 8.900 | 16,841 | +0.07(+0.79%) |
Jan 24, 2006 | 8.900 | 8.980 | 8.800 | 8.830 | 22,572 | -0.03(-0.34%) |
Jan 23, 2006 | 8.700 | 8.900 | 8.660 | 8.860 | 33,834 | -0.01(-0.11%) |
Jan 20, 2006 | 8.750 | 8.880 | 8.750 | 8.870 | 38,560 | +0.15(+1.72%) |
Jan 19, 2006 | 8.480 | 8.780 | 8.480 | 8.720 | 41,442 | +0.20(+2.35%) |
Jan 18, 2006 | 8.470 | 8.550 | 8.425 | 8.520 | 48,727 | +0.05(+0.59%) |
Jan 17, 2006 | 8.450 | 8.590 | 8.310 | 8.470 | 73,433 | -0.04(-0.47%) |
Jan 13, 2006 | 8.460 | 8.600 | 8.430 | 8.510 | 16,995 | -0.04(-0.47%) |
Jan 12, 2006 | 8.430 | 8.590 | 8.430 | 8.550 | 30,600 | -0.08(-0.93%) |
Jan 11, 2006 | 8.610 | 8.650 | 8.310 | 8.630 | 25,070 | -0.05(-0.58%) |
Jan 10, 2006 | 8.580 | 8.750 | 8.580 | 8.680 | 12,770 | -0.03(-0.34%) |
Jan 09, 2006 | 8.630 | 8.800 | 8.580 | 8.710 | 40,103 | -0.06(-0.68%) |
Jan 06, 2006 | 8.500 | 8.770 | 8.500 | 8.770 | 29,404 | +0.18(+2.10%) |
Jan 05, 2006 | 8.600 | 8.720 | 8.340 | 8.590 | 30,101 | -0.17(-1.94%) |
Jan 04, 2006 | 8.590 | 8.790 | 8.590 | 8.760 | 34,578 | +0.16(+1.86%) |
Jan 03, 2006 | 8.670 | 8.690 | 8.500 | 8.600 | 24,047 | +0.00(+0.00%) |
Dec 30, 2005 | 8.490 | 8.650 | 8.410 | 8.600 | 40,385 | -0.07(-0.81%) |
Dec 29, 2005 | 8.770 | 8.770 | 8.560 | 8.670 | 16,820 | -0.08(-0.91%) |
Dec 28, 2005 | 8.620 | 8.750 | 8.550 | 8.750 | 24,000 | +0.12(+1.39%) |
Dec 27, 2005 | 8.650 | 8.790 | 8.610 | 8.630 | 15,500 | +0.10(+1.17%) |
Dec 23, 2005 | 8.630 | 8.700 | 8.510 | 8.530 | 11,795 | -0.17(-1.95%) |
Dec 22, 2005 | 8.500 | 8.700 | 8.450 | 8.700 | 32,620 | +0.20(+2.35%) |
Dec 21, 2005 | 8.410 | 8.720 | 8.410 | 8.500 | 177,697 | +0.01(+0.12%) |
Dec 20, 2005 | 8.740 | 8.740 | 8.330 | 8.490 | 108,554 | -0.25(-2.86%) |
Dec 19, 2005 | 8.600 | 8.800 | 8.560 | 8.740 | 42,283 | +0.10(+1.16%) |
Dec 16, 2005 | 8.710 | 8.710 | 8.490 | 8.640 | 18,445 | -0.06(-0.69%) |
Dec 15, 2005 | 8.770 | 8.790 | 8.600 | 8.700 | 26,801 | -0.10(-1.14%) |
Dec 14, 2005 | 8.800 | 8.950 | 8.780 | 8.800 | 106,371 | -0.04(-0.45%) |
Dec 13, 2005 | 8.960 | 8.960 | 8.750 | 8.840 | 25,258 | -0.03(-0.34%) |
Dec 12, 2005 | 8.410 | 8.880 | 8.410 | 8.870 | 66,054 | +0.71(+8.70%) |
Dec 09, 2005 | 8.880 | 8.940 | 8.120 | 8.160 | 122,873 | -0.63(-7.17%) |
Dec 08, 2005 | 8.800 | 8.850 | 8.650 | 8.790 | 57,491 | +0.17(+1.97%) |
Dec 07, 2005 | 8.650 | 8.730 | 8.450 | 8.620 | 56,896 | +0.12(+1.41%) |
Dec 06, 2005 | 8.700 | 8.800 | 8.450 | 8.500 | 96,073 | +0.00(+0.00%) |
Dec 05, 2005 | 8.500 | 8.550 | 8.400 | 8.500 | 83,945 | +0.26(+3.16%) |
Dec 02, 2005 | 8.350 | 8.440 | 8.193 | 8.240 | 5,040 | +0.00(+0.00%) |
Dec 01, 2005 | 8.440 | 8.440 | 8.210 | 8.240 | 26,848 | -0.07(-0.84%) |
Nov 30, 2005 | 8.340 | 8.420 | 8.180 | 8.310 | 18,839 | +0.06(+0.73%) |
Nov 29, 2005 | 8.320 | 8.350 | 8.100 | 8.250 | 44,321 | +0.02(+0.24%) |
Nov 28, 2005 | 8.100 | 8.320 | 8.070 | 8.230 | 74,089 | +0.48(+6.19%) |
Nov 25, 2005 | 7.800 | 7.800 | 7.730 | 7.750 | 3,300 | -0.01(-0.13%) |
Nov 23, 2005 | 7.810 | 7.840 | 7.710 | 7.760 | 24,797 | -0.14(-1.77%) |
Nov 22, 2005 | 7.900 | 7.900 | 7.680 | 7.900 | 34,908 | -0.02(-0.25%) |
Nov 21, 2005 | 7.810 | 7.920 | 7.680 | 7.920 | 154,310 | +0.24(+3.13%) |
Nov 18, 2005 | 7.600 | 7.700 | 7.520 | 7.680 | 121,349 | +0.16(+2.13%) |
Nov 17, 2005 | 7.440 | 7.720 | 7.390 | 7.520 | 57,310 | +0.08(+1.08%) |
Nov 16, 2005 | 7.620 | 7.620 | 7.380 | 7.440 | 64,738 | -0.14(-1.85%) |
Nov 15, 2005 | 7.550 | 7.630 | 7.410 | 7.580 | 56,572 | -0.01(-0.13%) |
Nov 14, 2005 | 7.490 | 7.630 | 7.460 | 7.590 | 29,858 | +0.11(+1.47%) |
Nov 11, 2005 | 7.510 | 7.520 | 7.400 | 7.480 | 50,098 | -0.06(-0.80%) |
Nov 10, 2005 | 7.490 | 7.610 | 7.450 | 7.540 | 34,723 | -0.06(-0.79%) |
Nov 09, 2005 | 7.420 | 7.730 | 7.420 | 7.600 | 47,972 | +0.08(+1.06%) |
Nov 08, 2005 | 7.470 | 7.590 | 7.470 | 7.520 | 12,914 | +0.02(+0.27%) |
Nov 07, 2005 | 7.460 | 7.700 | 7.460 | 7.500 | 17,526 | +0.04(+0.54%) |
Nov 04, 2005 | 7.760 | 7.760 | 7.420 | 7.460 | 50,006 | -0.38(-4.85%) |
Nov 03, 2005 | 7.340 | 7.910 | 7.340 | 7.840 | 75,168 | +0.46(+6.23%) |
Nov 02, 2005 | 7.360 | 7.470 | 7.230 | 7.380 | 75,635 | -0.04(-0.54%) |