Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.31 | 13.43 | 13.27 | 13.37 | 359,169 | +0.12(+0.87%) |
Aug 30, 2006 | 13.17 | 13.29 | 13.10 | 13.25 | 299,882 | +0.09(+0.67%) |
Aug 29, 2006 | 13.11 | 13.22 | 12.99 | 13.17 | 374,581 | +0.09(+0.68%) |
Aug 28, 2006 | 12.97 | 13.16 | 12.96 | 13.08 | 264,164 | +0.10(+0.81%) |
Aug 25, 2006 | 12.99 | 13.08 | 12.92 | 12.97 | 220,107 | -0.04(-0.30%) |
Aug 24, 2006 | 12.96 | 13.05 | 12.92 | 13.01 | 238,781 | +0.08(+0.64%) |
Aug 23, 2006 | 13.10 | 13.12 | 12.86 | 12.93 | 353,368 | -0.18(-1.35%) |
Aug 22, 2006 | 12.86 | 13.11 | 12.86 | 13.10 | 382,558 | +0.17(+1.28%) |
Aug 21, 2006 | 12.92 | 12.96 | 12.86 | 12.94 | 235,880 | +0.01(+0.09%) |
Aug 18, 2006 | 12.81 | 12.95 | 12.74 | 12.93 | 286,828 | +0.15(+1.17%) |
Aug 17, 2006 | 12.71 | 12.82 | 12.71 | 12.78 | 371,498 | -0.01(-0.04%) |
Aug 16, 2006 | 12.88 | 12.94 | 12.72 | 12.78 | 305,140 | -0.08(-0.64%) |
Aug 15, 2006 | 12.81 | 12.91 | 12.79 | 12.87 | 451,092 | +0.11(+0.87%) |
Aug 14, 2006 | 12.79 | 12.86 | 12.69 | 12.76 | 355,543 | +0.03(+0.26%) |
Aug 11, 2006 | 12.74 | 12.78 | 12.67 | 12.72 | 447,285 | -0.06(-0.43%) |
Aug 10, 2006 | 12.64 | 12.81 | 12.55 | 12.78 | 599,583 | +0.12(+0.96%) |
Aug 09, 2006 | 12.78 | 12.96 | 12.62 | 12.66 | 561,327 | -0.08(-0.65%) |
Aug 08, 2006 | 12.55 | 12.92 | 12.51 | 12.74 | 858,309 | +0.00(+0.00%) |
Aug 07, 2006 | 13.07 | 13.07 | 12.69 | 12.74 | 595,232 | -0.11(-0.86%) |
Aug 04, 2006 | 12.96 | 13.02 | 12.70 | 12.85 | 1,382,106 | -0.11(-0.85%) |
Aug 03, 2006 | 12.85 | 12.97 | 12.34 | 12.96 | 2,481,917 | -0.11(-0.84%) |
Aug 02, 2006 | 12.69 | 13.50 | 12.65 | 13.07 | 3,823,773 | -0.59(-4.32%) |
Aug 01, 2006 | 13.78 | 13.79 | 13.57 | 13.66 | 752,425 | -0.12(-0.84%) |
Jul 31, 2006 | 13.77 | 13.90 | 13.70 | 13.78 | 501,314 | -0.10(-0.72%) |
Jul 28, 2006 | 13.83 | 13.95 | 13.79 | 13.88 | 488,442 | +0.12(+0.88%) |
Jul 27, 2006 | 13.79 | 13.90 | 13.68 | 13.76 | 764,935 | -0.02(-0.12%) |
Jul 26, 2006 | 13.77 | 13.93 | 13.67 | 13.77 | 701,659 | +0.01(+0.04%) |
Jul 25, 2006 | 13.45 | 13.82 | 13.45 | 13.77 | 1,661,319 | +0.32(+2.38%) |
Jul 24, 2006 | 13.42 | 13.54 | 13.38 | 13.45 | 538,120 | +0.09(+0.66%) |
Jul 21, 2006 | 13.38 | 13.42 | 13.19 | 13.36 | 844,529 | -0.02(-0.12%) |
Jul 20, 2006 | 13.31 | 13.44 | 13.24 | 13.38 | 569,305 | +0.08(+0.58%) |
Jul 19, 2006 | 13.03 | 13.33 | 13.02 | 13.30 | 523,615 | +0.26(+1.99%) |
Jul 18, 2006 | 13.03 | 13.13 | 12.93 | 13.04 | 646,360 | +0.10(+0.81%) |
Jul 17, 2006 | 12.93 | 13.04 | 12.88 | 12.93 | 795,939 | -0.07(-0.51%) |
Jul 14, 2006 | 12.84 | 13.14 | 12.77 | 13.00 | 1,272,052 | +0.08(+0.64%) |
Jul 13, 2006 | 12.94 | 13.07 | 12.85 | 12.92 | 651,981 | -0.08(-0.59%) |
Jul 12, 2006 | 13.02 | 13.08 | 12.94 | 12.99 | 739,552 | -0.02(-0.13%) |
Jul 11, 2006 | 12.80 | 13.06 | 12.77 | 13.01 | 635,663 | +0.17(+1.33%) |
Jul 10, 2006 | 12.78 | 12.90 | 12.72 | 12.84 | 617,170 | +0.10(+0.82%) |
Jul 07, 2006 | 12.87 | 12.99 | 12.69 | 12.74 | 854,864 | -0.13(-0.99%) |
Jul 06, 2006 | 12.97 | 12.97 | 12.69 | 12.86 | 1,329,345 | +0.17(+1.30%) |
Jul 05, 2006 | 12.63 | 12.76 | 12.49 | 12.70 | 712,356 | +0.07(+0.52%) |
Jul 03, 2006 | 12.69 | 12.69 | 12.56 | 12.63 | 327,259 | +0.04(+0.31%) |
Jun 30, 2006 | 12.64 | 12.73 | 12.55 | 12.59 | 483,184 | +0.02(+0.18%) |
Jun 29, 2006 | 12.41 | 12.64 | 12.37 | 12.57 | 640,015 | +0.25(+2.01%) |
Jun 28, 2006 | 12.31 | 12.50 | 12.21 | 12.32 | 805,548 | +0.10(+0.81%) |
Jun 27, 2006 | 12.60 | 12.62 | 12.17 | 12.22 | 851,600 | -0.38(-3.02%) |
Jun 26, 2006 | 12.53 | 12.77 | 12.53 | 12.60 | 817,877 | +0.19(+1.56%) |
Jun 23, 2006 | 12.39 | 12.53 | 12.31 | 12.41 | 351,373 | -0.03(-0.22%) |
Jun 22, 2006 | 12.38 | 12.48 | 12.30 | 12.44 | 716,164 | +0.06(+0.49%) |
Jun 21, 2006 | 12.26 | 12.49 | 12.26 | 12.38 | 442,208 | +0.04(+0.36%) |
Jun 20, 2006 | 12.13 | 12.42 | 12.12 | 12.33 | 1,201,705 | +0.32(+2.66%) |
Jun 19, 2006 | 12.30 | 12.33 | 11.92 | 12.01 | 400,508 | -0.22(-1.76%) |
Jun 16, 2006 | 12.30 | 12.32 | 12.12 | 12.23 | 1,267,520 | -0.07(-0.58%) |
Jun 15, 2006 | 12.11 | 12.33 | 12.11 | 12.30 | 760,765 | +0.28(+2.29%) |
Jun 14, 2006 | 12.05 | 12.16 | 11.89 | 12.02 | 568,217 | -0.09(-0.77%) |
Jun 13, 2006 | 12.32 | 12.46 | 12.05 | 12.12 | 662,678 | -0.24(-1.96%) |
Jun 12, 2006 | 12.62 | 12.67 | 12.35 | 12.36 | 580,002 | -0.26(-2.10%) |
Jun 09, 2006 | 12.66 | 12.74 | 12.58 | 12.62 | 820,415 | +0.11(+0.88%) |
Jun 08, 2006 | 12.34 | 12.54 | 12.23 | 12.51 | 985,949 | +0.22(+1.80%) |
Jun 07, 2006 | 12.42 | 12.58 | 12.28 | 12.29 | 426,797 | -0.08(-0.67%) |
Jun 06, 2006 | 12.48 | 12.49 | 12.21 | 12.38 | 654,157 | -0.10(-0.80%) |
Jun 05, 2006 | 12.53 | 12.66 | 12.39 | 12.48 | 670,837 | -0.13(-1.01%) |
Jun 02, 2006 | 12.55 | 12.65 | 12.35 | 12.60 | 360,439 | +0.10(+0.84%) |
Jun 01, 2006 | 12.32 | 12.50 | 12.28 | 12.50 | 592,331 | +0.23(+1.84%) |
May 31, 2006 | 12.02 | 12.30 | 12.00 | 12.27 | 679,540 | +0.30(+2.49%) |
May 30, 2006 | 12.18 | 12.21 | 11.96 | 11.97 | 417,188 | -0.24(-1.99%) |
May 26, 2006 | 12.24 | 12.32 | 12.17 | 12.22 | 312,936 | +0.07(+0.59%) |
May 25, 2006 | 12.05 | 12.15 | 11.91 | 12.15 | 1,137,160 | +0.20(+1.66%) |
May 24, 2006 | 12.10 | 12.26 | 11.81 | 11.95 | 1,637,387 | +0.00(+0.00%) |
May 23, 2006 | 12.35 | 12.51 | 11.91 | 11.95 | 908,893 | -0.33(-2.70%) |
May 22, 2006 | 12.23 | 12.36 | 12.02 | 12.28 | 1,204,606 | +0.04(+0.36%) |
May 19, 2006 | 12.25 | 12.47 | 12.14 | 12.23 | 751,519 | -0.02(-0.13%) |
May 18, 2006 | 12.39 | 12.51 | 12.22 | 12.25 | 897,471 | -0.06(-0.45%) |
May 17, 2006 | 12.46 | 12.50 | 12.24 | 12.31 | 1,763,033 | -0.13(-1.02%) |
May 16, 2006 | 12.66 | 12.66 | 12.37 | 12.43 | 1,655,699 | +0.29(+2.41%) |
May 15, 2006 | 12.04 | 12.25 | 11.94 | 12.14 | 919,047 | +0.10(+0.87%) |
May 12, 2006 | 12.10 | 12.12 | 11.97 | 12.03 | 644,547 | -0.13(-1.04%) |
May 11, 2006 | 12.56 | 12.57 | 12.16 | 12.16 | 586,166 | -0.40(-3.20%) |
May 10, 2006 | 12.59 | 12.64 | 12.48 | 12.56 | 550,086 | +0.03(+0.22%) |
May 09, 2006 | 12.51 | 12.58 | 12.36 | 12.54 | 516,544 | +0.04(+0.35%) |
May 08, 2006 | 12.47 | 12.51 | 12.38 | 12.49 | 515,275 | +0.07(+0.58%) |
May 05, 2006 | 12.17 | 12.48 | 12.15 | 12.42 | 995,740 | +0.25(+2.09%) |
May 04, 2006 | 12.02 | 12.26 | 12.01 | 12.17 | 1,226,363 | +0.25(+2.08%) |
May 03, 2006 | 11.73 | 12.05 | 11.64 | 11.92 | 2,854,322 | +0.34(+2.91%) |
May 02, 2006 | 11.43 | 11.64 | 11.39 | 11.58 | 1,010,063 | +0.15(+1.30%) |
May 01, 2006 | 11.62 | 11.74 | 11.39 | 11.43 | 702,566 | -0.15(-1.33%) |
Apr 28, 2006 | 11.42 | 11.59 | 11.33 | 11.59 | 734,476 | +0.19(+1.65%) |
Apr 27, 2006 | 11.43 | 11.65 | 11.31 | 11.40 | 506,935 | -0.03(-0.24%) |
Apr 26, 2006 | 11.58 | 11.60 | 11.38 | 11.43 | 392,349 | -0.13(-1.15%) |
Apr 25, 2006 | 11.63 | 11.64 | 11.46 | 11.56 | 346,659 | -0.08(-0.66%) |
Apr 24, 2006 | 11.67 | 11.67 | 11.55 | 11.64 | 504,941 | -0.02(-0.14%) |
Apr 21, 2006 | 11.70 | 11.70 | 11.55 | 11.65 | 647,992 | +0.08(+0.71%) |
Apr 20, 2006 | 11.37 | 11.64 | 11.37 | 11.57 | 638,745 | +0.25(+2.24%) |
Apr 19, 2006 | 11.24 | 11.32 | 11.19 | 11.32 | 272,505 | +0.09(+0.79%) |
Apr 18, 2006 | 11.03 | 11.31 | 11.03 | 11.23 | 747,530 | +0.20(+1.85%) |
Apr 17, 2006 | 11.02 | 11.03 | 10.93 | 11.03 | 259,088 | -0.01(-0.05%) |
Apr 13, 2006 | 11.04 | 11.09 | 10.98 | 11.03 | 309,491 | -0.01(-0.05%) |
Apr 12, 2006 | 11.01 | 11.08 | 10.98 | 11.04 | 221,920 | +0.04(+0.35%) |
Apr 11, 2006 | 11.26 | 11.38 | 10.96 | 11.00 | 457,257 | -0.20(-1.77%) |
Apr 10, 2006 | 11.13 | 11.27 | 11.08 | 11.20 | 497,507 | +0.07(+0.64%) |
Apr 07, 2006 | 11.29 | 11.31 | 11.09 | 11.12 | 710,725 | -0.17(-1.46%) |
Apr 06, 2006 | 11.34 | 11.35 | 11.25 | 11.29 | 493,881 | -0.05(-0.44%) |
Apr 05, 2006 | 11.23 | 11.34 | 11.14 | 11.34 | 598,133 | +0.15(+1.33%) |
Apr 04, 2006 | 11.35 | 11.41 | 11.16 | 11.19 | 1,287,645 | -0.12(-1.03%) |
Apr 03, 2006 | 11.50 | 11.57 | 11.29 | 11.31 | 996,465 | -0.08(-0.73%) |
Mar 31, 2006 | 11.23 | 11.40 | 11.22 | 11.39 | 1,486,176 | +0.16(+1.42%) |
Mar 30, 2006 | 11.20 | 11.28 | 11.15 | 11.23 | 1,038,891 | +0.03(+0.29%) |
Mar 29, 2006 | 11.06 | 11.25 | 11.03 | 11.20 | 718,158 | +0.17(+1.50%) |
Mar 28, 2006 | 11.06 | 11.09 | 10.98 | 11.03 | 526,516 | -0.02(-0.15%) |
Mar 27, 2006 | 11.00 | 11.05 | 10.95 | 11.05 | 491,343 | +0.04(+0.40%) |
Mar 24, 2006 | 10.94 | 11.00 | 10.90 | 11.00 | 479,376 | +0.06(+0.55%) |
Mar 23, 2006 | 10.88 | 10.95 | 10.78 | 10.94 | 503,853 | +0.01(+0.10%) |
Mar 22, 2006 | 10.87 | 10.95 | 10.80 | 10.93 | 683,710 | +0.06(+0.56%) |
Mar 21, 2006 | 10.92 | 11.00 | 10.87 | 10.87 | 830,206 | -0.11(-1.00%) |
Mar 20, 2006 | 10.91 | 10.99 | 10.81 | 10.98 | 492,793 | +0.03(+0.30%) |
Mar 17, 2006 | 11.03 | 11.03 | 10.90 | 10.95 | 1,123,924 | -0.03(-0.30%) |
Mar 16, 2006 | 10.88 | 10.99 | 10.84 | 10.98 | 520,896 | +0.14(+1.27%) |
Mar 15, 2006 | 10.72 | 10.84 | 10.64 | 10.84 | 316,744 | +0.14(+1.34%) |
Mar 14, 2006 | 10.56 | 10.72 | 10.54 | 10.70 | 239,688 | +0.08(+0.78%) |
Mar 13, 2006 | 10.60 | 10.63 | 10.55 | 10.62 | 493,156 | +0.07(+0.68%) |
Mar 10, 2006 | 10.49 | 10.59 | 10.42 | 10.55 | 176,412 | +0.09(+0.90%) |
Mar 09, 2006 | 10.50 | 10.52 | 10.38 | 10.45 | 236,968 | -0.05(-0.47%) |
Mar 08, 2006 | 10.50 | 10.56 | 10.36 | 10.50 | 606,654 | +0.01(+0.10%) |
Mar 07, 2006 | 10.48 | 10.52 | 10.45 | 10.49 | 649,080 | -0.02(-0.16%) |
Mar 06, 2006 | 10.09 | 10.61 | 10.09 | 10.51 | 383,465 | -0.08(-0.78%) |
Mar 03, 2006 | 10.73 | 10.74 | 10.59 | 10.59 | 328,166 | -0.14(-1.28%) |
Mar 02, 2006 | 10.80 | 10.80 | 10.67 | 10.73 | 281,207 | -0.07(-0.66%) |
Mar 01, 2006 | 10.85 | 10.89 | 10.73 | 10.80 | 358,988 | -0.01(-0.10%) |
Feb 28, 2006 | 10.91 | 10.91 | 10.78 | 10.81 | 714,713 | -0.10(-0.91%) |
Feb 27, 2006 | 10.89 | 10.93 | 10.84 | 10.91 | 439,307 | +0.08(+0.71%) |
Feb 24, 2006 | 10.68 | 10.86 | 10.64 | 10.83 | 705,104 | +0.17(+1.55%) |
Feb 23, 2006 | 10.91 | 10.92 | 10.64 | 10.67 | 323,996 | -0.24(-2.17%) |
Feb 22, 2006 | 10.79 | 10.90 | 10.73 | 10.90 | 1,134,077 | +0.10(+0.97%) |
Feb 21, 2006 | 10.82 | 10.90 | 10.73 | 10.80 | 779,440 | +0.01(+0.10%) |
Feb 17, 2006 | 10.65 | 10.80 | 10.23 | 10.79 | 515,094 | +0.14(+1.35%) |
Feb 16, 2006 | 10.66 | 10.67 | 10.56 | 10.64 | 454,537 | +0.06(+0.52%) |
Feb 15, 2006 | 10.55 | 10.63 | 10.43 | 10.59 | 462,152 | +0.03(+0.26%) |
Feb 14, 2006 | 10.58 | 10.60 | 10.40 | 10.56 | 686,067 | +0.03(+0.26%) |
Feb 13, 2006 | 10.38 | 10.58 | 10.37 | 10.53 | 683,710 | +0.10(+0.95%) |
Feb 10, 2006 | 10.70 | 10.70 | 10.15 | 10.44 | 953,676 | -0.15(-1.46%) |
Feb 09, 2006 | 10.61 | 10.77 | 10.45 | 10.59 | 337,413 | +0.00(+0.00%) |
Feb 08, 2006 | 10.60 | 10.63 | 10.52 | 10.59 | 271,961 | +0.04(+0.37%) |
Feb 07, 2006 | 10.62 | 10.67 | 10.50 | 10.55 | 678,089 | -0.05(-0.47%) |
Feb 06, 2006 | 10.50 | 10.63 | 10.46 | 10.60 | 425,347 | +0.11(+1.05%) |
Feb 03, 2006 | 10.49 | 10.57 | 10.40 | 10.49 | 430,423 | -0.03(-0.26%) |
Feb 02, 2006 | 10.59 | 10.68 | 10.44 | 10.52 | 525,791 | -0.13(-1.19%) |
Feb 01, 2006 | 10.57 | 10.73 | 10.49 | 10.64 | 615,901 | +0.10(+0.99%) |
Jan 31, 2006 | 10.54 | 10.58 | 10.46 | 10.54 | 436,588 | +0.00(+0.00%) |
Jan 30, 2006 | 10.59 | 10.59 | 10.49 | 10.54 | 310,942 | -0.02(-0.21%) |
Jan 27, 2006 | 10.46 | 10.62 | 10.40 | 10.56 | 369,685 | +0.10(+1.00%) |
Jan 26, 2006 | 10.41 | 10.48 | 10.35 | 10.46 | 371,136 | +0.10(+0.96%) |
Jan 25, 2006 | 10.42 | 10.50 | 10.29 | 10.36 | 375,850 | -0.07(-0.64%) |
Jan 24, 2006 | 10.34 | 10.51 | 10.34 | 10.42 | 417,188 | +0.08(+0.80%) |
Jan 23, 2006 | 10.26 | 10.41 | 10.20 | 10.34 | 471,761 | +0.08(+0.75%) |
Jan 20, 2006 | 10.28 | 10.32 | 10.20 | 10.26 | 321,095 | +0.03(+0.27%) |
Jan 19, 2006 | 10.34 | 10.35 | 10.23 | 10.24 | 487,898 | -0.04(-0.43%) |
Jan 18, 2006 | 10.23 | 10.32 | 10.19 | 10.28 | 446,378 | +0.01(+0.11%) |
Jan 17, 2006 | 10.14 | 10.28 | 10.09 | 10.27 | 374,762 | +0.07(+0.65%) |
Jan 13, 2006 | 10.19 | 10.25 | 10.17 | 10.20 | 373,493 | +0.06(+0.54%) |
Jan 12, 2006 | 10.12 | 10.20 | 10.12 | 10.15 | 244,583 | +0.03(+0.27%) |
Jan 11, 2006 | 10.15 | 10.19 | 10.02 | 10.12 | 600,490 | -0.03(-0.27%) |
Jan 10, 2006 | 10.04 | 10.19 | 10.01 | 10.15 | 339,407 | +0.05(+0.49%) |
Jan 09, 2006 | 10.05 | 10.15 | 10.03 | 10.10 | 534,856 | +0.03(+0.27%) |
Jan 06, 2006 | 10.21 | 10.21 | 9.933 | 10.07 | 360,801 | +0.14(+1.44%) |
Jan 05, 2006 | 9.922 | 9.994 | 9.917 | 9.928 | 489,348 | +0.00(+0.00%) |
Jan 04, 2006 | 9.867 | 9.961 | 9.779 | 9.928 | 635,482 | +0.07(+0.67%) |
Jan 03, 2006 | 9.784 | 9.922 | 9.713 | 9.862 | 580,002 | +0.09(+0.96%) |
Dec 30, 2005 | 9.829 | 9.834 | 9.707 | 9.768 | 524,341 | -0.11(-1.12%) |
Dec 29, 2005 | 9.829 | 9.900 | 9.757 | 9.878 | 253,649 | +0.04(+0.45%) |
Dec 28, 2005 | 9.851 | 9.895 | 9.768 | 9.834 | 181,488 | +0.04(+0.39%) |
Dec 27, 2005 | 9.933 | 9.966 | 9.796 | 9.796 | 300,970 | -0.14(-1.39%) |
Dec 23, 2005 | 9.928 | 9.994 | 9.900 | 9.933 | 137,249 | +0.06(+0.61%) |
Dec 22, 2005 | 9.862 | 9.911 | 9.801 | 9.873 | 211,585 | +0.04(+0.39%) |
Dec 21, 2005 | 9.862 | 9.966 | 9.777 | 9.834 | 246,759 | +0.02(+0.17%) |
Dec 20, 2005 | 9.779 | 9.989 | 9.757 | 9.818 | 644,547 | +0.04(+0.39%) |
Dec 19, 2005 | 10.04 | 10.05 | 9.762 | 9.779 | 269,241 | -0.24(-2.42%) |
Dec 16, 2005 | 10.07 | 10.19 | 9.994 | 10.02 | 860,666 | -0.06(-0.55%) |
Dec 15, 2005 | 10.09 | 10.18 | 10.01 | 10.08 | 483,728 | -0.06(-0.60%) |
Dec 14, 2005 | 10.05 | 10.20 | 10.05 | 10.14 | 404,496 | +0.10(+1.04%) |
Dec 13, 2005 | 10.03 | 10.08 | 9.928 | 10.03 | 211,767 | +0.03(+0.33%) |
Dec 12, 2005 | 10.14 | 10.39 | 10.000 | 10.000 | 389,085 | -0.07(-0.71%) |
Dec 09, 2005 | 9.867 | 10.07 | 9.862 | 10.07 | 657,239 | +0.18(+1.84%) |
Dec 08, 2005 | 9.807 | 9.972 | 9.773 | 9.889 | 605,022 | +0.11(+1.13%) |
Dec 07, 2005 | 9.928 | 9.939 | 9.768 | 9.779 | 352,642 | -0.13(-1.28%) |
Dec 06, 2005 | 9.779 | 9.922 | 9.713 | 9.906 | 525,247 | +0.18(+1.87%) |
Dec 05, 2005 | 9.812 | 9.812 | 9.636 | 9.724 | 391,986 | -0.09(-0.96%) |
Dec 02, 2005 | 9.878 | 9.878 | 9.718 | 9.818 | 375,125 | -0.09(-0.95%) |
Dec 01, 2005 | 9.845 | 9.928 | 9.779 | 9.911 | 408,485 | +0.18(+1.81%) |
Nov 30, 2005 | 9.845 | 9.906 | 9.729 | 9.735 | 455,988 | -0.06(-0.62%) |
Nov 29, 2005 | 9.796 | 9.856 | 9.724 | 9.796 | 310,398 | +0.09(+0.91%) |
Nov 28, 2005 | 9.751 | 9.768 | 9.685 | 9.707 | 472,124 | -0.09(-0.96%) |
Nov 25, 2005 | 9.818 | 9.829 | 9.724 | 9.801 | 131,629 | -0.01(-0.11%) |
Nov 23, 2005 | 9.773 | 9.895 | 9.724 | 9.812 | 203,789 | +0.00(+0.00%) |
Nov 22, 2005 | 9.757 | 9.884 | 9.746 | 9.812 | 576,376 | +0.06(+0.62%) |
Nov 21, 2005 | 9.779 | 9.834 | 9.669 | 9.751 | 363,340 | +0.04(+0.45%) |
Nov 18, 2005 | 9.669 | 9.784 | 9.625 | 9.707 | 365,334 | +0.04(+0.40%) |
Nov 17, 2005 | 9.542 | 9.729 | 9.542 | 9.669 | 491,161 | +0.19(+2.04%) |
Nov 16, 2005 | 9.465 | 9.531 | 9.437 | 9.476 | 602,847 | +0.01(+0.12%) |
Nov 15, 2005 | 9.525 | 9.580 | 9.431 | 9.465 | 448,010 | -0.04(-0.41%) |
Nov 14, 2005 | 9.569 | 9.569 | 9.415 | 9.503 | 282,839 | -0.07(-0.69%) |
Nov 11, 2005 | 9.669 | 9.669 | 9.487 | 9.569 | 261,626 | -0.08(-0.86%) |
Nov 10, 2005 | 9.602 | 9.669 | 9.465 | 9.652 | 427,341 | +0.06(+0.57%) |
Nov 09, 2005 | 9.536 | 9.713 | 9.509 | 9.597 | 725,229 | +0.05(+0.52%) |
Nov 08, 2005 | 9.371 | 9.575 | 9.338 | 9.547 | 1,000,091 | +0.19(+2.06%) |
Nov 07, 2005 | 9.398 | 9.492 | 9.321 | 9.354 | 369,323 | -0.04(-0.47%) |
Nov 04, 2005 | 9.404 | 9.470 | 9.376 | 9.398 | 316,744 | +0.05(+0.53%) |
Nov 03, 2005 | 9.398 | 9.525 | 9.332 | 9.349 | 398,151 | +0.06(+0.65%) |
Nov 02, 2005 | 9.299 | 9.409 | 9.244 | 9.288 | 623,878 | +0.02(+0.18%) |
Nov 01, 2005 | 9.669 | 9.669 | 9.249 | 9.272 | 711,631 | -0.39(-4.05%) |
Oct 31, 2005 | 9.608 | 9.812 | 9.597 | 9.663 | 492,430 | +0.06(+0.57%) |
Oct 28, 2005 | 9.702 | 9.702 | 9.492 | 9.608 | 894,208 | -0.02(-0.17%) |
Oct 27, 2005 | 9.845 | 9.856 | 9.382 | 9.625 | 810,081 | -0.36(-3.64%) |
Oct 26, 2005 | 10.12 | 10.15 | 9.961 | 9.989 | 421,358 | -0.16(-1.58%) |
Oct 25, 2005 | 10.04 | 10.18 | 9.862 | 10.15 | 1,013,145 | +0.16(+1.60%) |
Oct 24, 2005 | 9.768 | 10.05 | 9.762 | 9.989 | 356,812 | +0.29(+3.01%) |
Oct 21, 2005 | 9.807 | 9.829 | 9.674 | 9.696 | 421,358 | -0.06(-0.62%) |
Oct 20, 2005 | 9.933 | 10.02 | 9.680 | 9.757 | 395,250 | -0.17(-1.72%) |
Oct 19, 2005 | 9.801 | 10.01 | 9.707 | 9.928 | 682,984 | +0.15(+1.52%) |
Oct 18, 2005 | 9.939 | 10.20 | 9.751 | 9.779 | 535,400 | -0.15(-1.50%) |
Oct 17, 2005 | 9.928 | 9.966 | 9.762 | 9.928 | 595,776 | +0.00(+0.00%) |
Oct 14, 2005 | 10.15 | 10.15 | 9.889 | 9.928 | 466,322 | -0.14(-1.37%) |
Oct 13, 2005 | 9.911 | 10.20 | 9.884 | 10.07 | 907,987 | +0.17(+1.73%) |
Oct 12, 2005 | 9.818 | 10.01 | 9.818 | 9.895 | 786,330 | +0.09(+0.96%) |
Oct 11, 2005 | 10.09 | 10.09 | 9.762 | 9.801 | 514,006 | -0.24(-2.36%) |
Oct 10, 2005 | 10.20 | 10.20 | 10.03 | 10.04 | 387,816 | -0.12(-1.19%) |
Oct 07, 2005 | 10.15 | 10.20 | 10.08 | 10.16 | 442,390 | +0.09(+0.93%) |
Oct 06, 2005 | 10.08 | 10.19 | 9.961 | 10.07 | 459,251 | -0.01(-0.11%) |
Oct 05, 2005 | 10.35 | 10.35 | 9.922 | 10.08 | 544,647 | -0.28(-2.66%) |
Oct 04, 2005 | 10.60 | 10.70 | 10.35 | 10.35 | 262,895 | -0.25(-2.34%) |
Oct 03, 2005 | 10.70 | 10.78 | 10.55 | 10.60 | 316,200 | -0.10(-0.93%) |
Sep 30, 2005 | 10.73 | 10.76 | 10.64 | 10.70 | 356,631 | -0.03(-0.31%) |
Sep 29, 2005 | 10.45 | 10.73 | 10.38 | 10.73 | 528,329 | +0.30(+2.85%) |
Sep 28, 2005 | 10.47 | 10.51 | 10.34 | 10.44 | 262,351 | -0.03(-0.26%) |
Sep 27, 2005 | 10.41 | 10.50 | 10.31 | 10.46 | 382,014 | +0.11(+1.07%) |
Sep 26, 2005 | 10.40 | 10.41 | 10.25 | 10.35 | 248,935 | +0.05(+0.48%) |
Sep 23, 2005 | 10.30 | 10.35 | 10.01 | 10.30 | 245,490 | +0.25(+2.47%) |
Sep 22, 2005 | 10.38 | 10.38 | 9.989 | 10.05 | 635,663 | -0.28(-2.67%) |
Sep 21, 2005 | 10.43 | 10.45 | 10.30 | 10.33 | 453,993 | -0.08(-0.80%) |
Sep 20, 2005 | 10.63 | 10.63 | 10.30 | 10.41 | 479,195 | -0.12(-1.15%) |
Sep 19, 2005 | 10.53 | 10.76 | 10.53 | 10.53 | 282,114 | -0.26(-2.45%) |
Sep 16, 2005 | 10.83 | 10.83 | 10.62 | 10.80 | 581,452 | +0.04(+0.41%) |
Sep 15, 2005 | 10.60 | 10.79 | 10.55 | 10.76 | 131,266 | +0.18(+1.67%) |
Sep 14, 2005 | 10.79 | 10.83 | 10.57 | 10.58 | 153,929 | -0.20(-1.89%) |
Sep 13, 2005 | 10.94 | 10.97 | 10.68 | 10.78 | 226,271 | -0.21(-1.91%) |
Sep 12, 2005 | 10.90 | 11.06 | 10.82 | 10.99 | 175,324 | +0.09(+0.81%) |
Sep 09, 2005 | 10.77 | 10.91 | 10.69 | 10.90 | 146,133 | +0.16(+1.49%) |
Sep 08, 2005 | 10.87 | 10.88 | 10.65 | 10.74 | 159,550 | -0.16(-1.47%) |
Sep 07, 2005 | 10.99 | 10.99 | 10.76 | 10.90 | 229,353 | -0.11(-1.00%) |
Sep 06, 2005 | 10.81 | 11.14 | 10.81 | 11.01 | 477,744 | +0.23(+2.10%) |
Sep 02, 2005 | 10.82 | 10.92 | 10.74 | 10.79 | 354,274 | -0.04(-0.36%) |