Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.93 | 11.93 | 11.01 | 11.48 | 10,010 | -0.08(-0.69%) |
Sep 28, 2006 | 11.94 | 12.29 | 11.44 | 11.56 | 18,230 | +0.15(+1.31%) |
Sep 27, 2006 | 11.00 | 11.41 | 11.00 | 11.41 | 12,799 | +0.81(+7.64%) |
Sep 26, 2006 | 10.50 | 10.63 | 10.40 | 10.60 | 5,500 | +0.27(+2.61%) |
Sep 25, 2006 | 11.35 | 11.35 | 10.18 | 10.33 | 9,200 | -0.46(-4.26%) |
Sep 22, 2006 | 10.93 | 11.02 | 10.71 | 10.79 | 5,259 | +0.44(+4.25%) |
Sep 21, 2006 | 9.830 | 10.69 | 9.830 | 10.35 | 7,587 | +0.18(+1.77%) |
Sep 20, 2006 | 10.60 | 10.77 | 9.610 | 10.17 | 16,703 | -0.23(-2.21%) |
Sep 19, 2006 | 10.99 | 10.99 | 10.40 | 10.40 | 8,800 | -0.37(-3.44%) |
Sep 18, 2006 | 10.68 | 10.80 | 10.25 | 10.77 | 27,895 | +0.57(+5.59%) |
Sep 15, 2006 | 10.03 | 10.35 | 9.630 | 10.20 | 22,285 | +0.15(+1.49%) |
Sep 14, 2006 | 11.32 | 11.32 | 10.05 | 10.05 | 29,455 | -1.31(-11.53%) |
Sep 13, 2006 | 11.01 | 11.63 | 11.01 | 11.36 | 21,000 | +0.35(+3.18%) |
Sep 12, 2006 | 11.74 | 11.74 | 10.90 | 11.01 | 21,551 | -0.40(-3.51%) |
Sep 11, 2006 | 11.61 | 12.00 | 11.00 | 11.41 | 55,903 | -1.39(-10.86%) |
Sep 08, 2006 | 13.08 | 13.14 | 12.80 | 12.80 | 13,730 | -1.72(-11.85%) |
Sep 06, 2006 | 14.65 | 14.83 | 14.20 | 14.52 | 5,670 | -0.33(-2.22%) |
Sep 05, 2006 | 14.52 | 14.92 | 14.38 | 14.85 | 14,883 | +0.75(+5.32%) |
Sep 01, 2006 | 14.20 | 14.20 | 13.95 | 14.10 | 13,100 | -0.03(-0.21%) |
Aug 31, 2006 | 14.12 | 14.19 | 14.01 | 14.13 | 4,140 | +0.38(+2.76%) |
Aug 30, 2006 | 13.23 | 14.23 | 13.23 | 13.75 | 14,965 | +0.16(+1.18%) |
Aug 29, 2006 | 13.67 | 13.83 | 13.23 | 13.59 | 5,965 | -0.37(-2.65%) |
Aug 28, 2006 | 14.85 | 14.85 | 13.60 | 13.96 | 18,447 | -0.11(-0.78%) |
Aug 25, 2006 | 13.57 | 14.30 | 13.29 | 14.07 | 5,713 | +0.50(+3.68%) |
Aug 24, 2006 | 13.95 | 14.14 | 13.20 | 13.57 | 19,763 | -0.38(-2.72%) |
Aug 23, 2006 | 13.98 | 14.00 | 13.63 | 13.95 | 9,745 | +0.45(+3.33%) |
Aug 22, 2006 | 13.10 | 13.50 | 13.10 | 13.50 | 17,245 | +0.44(+3.37%) |
Aug 21, 2006 | 12.79 | 13.06 | 12.31 | 13.06 | 16,668 | +0.96(+7.93%) |
Aug 18, 2006 | 12.50 | 12.50 | 11.65 | 12.10 | 20,746 | -0.10(-0.82%) |
Aug 17, 2006 | 13.29 | 13.29 | 12.16 | 12.20 | 12,680 | -0.75(-5.79%) |
Aug 16, 2006 | 12.79 | 13.12 | 12.79 | 12.95 | 16,975 | +0.10(+0.78%) |
Aug 15, 2006 | 12.49 | 12.85 | 12.49 | 12.85 | 2,850 | +0.35(+2.80%) |
Aug 14, 2006 | 12.50 | 12.74 | 12.28 | 12.50 | 8,980 | -0.20(-1.57%) |
Aug 11, 2006 | 12.92 | 13.10 | 12.62 | 12.70 | 3,695 | -0.23(-1.78%) |
Aug 10, 2006 | 13.20 | 13.26 | 12.72 | 12.93 | 12,250 | -0.27(-2.05%) |
Aug 09, 2006 | 12.40 | 13.40 | 12.40 | 13.20 | 28,940 | +0.89(+7.23%) |
Aug 08, 2006 | 11.84 | 12.95 | 11.82 | 12.31 | 32,040 | +0.90(+7.89%) |
Aug 07, 2006 | 11.31 | 12.19 | 11.31 | 11.41 | 8,273 | +0.00(+0.00%) |
Aug 04, 2006 | 11.31 | 12.19 | 11.31 | 11.41 | 8,273 | -0.04(-0.35%) |
Aug 03, 2006 | 10.82 | 11.62 | 10.82 | 11.45 | 11,114 | -0.16(-1.38%) |
Aug 02, 2006 | 11.89 | 11.89 | 11.55 | 11.61 | 6,665 | +0.32(+2.83%) |
Aug 01, 2006 | 11.50 | 11.51 | 11.24 | 11.29 | 5,315 | -0.01(-0.09%) |
Jul 31, 2006 | 11.50 | 11.80 | 10.97 | 11.30 | 8,649 | +0.42(+3.86%) |
Jul 28, 2006 | 11.60 | 11.60 | 10.73 | 10.88 | 1,850 | +0.24(+2.26%) |
Jul 27, 2006 | 11.00 | 11.00 | 10.62 | 10.64 | 4,600 | +0.04(+0.38%) |
Jul 26, 2006 | 10.53 | 10.95 | 10.50 | 10.60 | 126,005 | -0.06(-0.56%) |
Jul 25, 2006 | 10.90 | 10.90 | 10.43 | 10.66 | 8,140 | +0.08(+0.76%) |
Jul 24, 2006 | 9.800 | 10.58 | 9.630 | 10.58 | 10,130 | +0.70(+7.09%) |
Jul 21, 2006 | 9.990 | 10.26 | 9.560 | 9.880 | 11,550 | -0.11(-1.10%) |
Jul 20, 2006 | 10.51 | 10.51 | 9.890 | 9.990 | 9,440 | -0.61(-5.75%) |
Jul 19, 2006 | 10.24 | 10.60 | 10.24 | 10.60 | 60,550 | +0.49(+4.85%) |
Jul 18, 2006 | 10.50 | 10.69 | 9.890 | 10.11 | 15,306 | -0.34(-3.25%) |
Jul 17, 2006 | 10.95 | 10.95 | 10.26 | 10.45 | 16,800 | -0.50(-4.57%) |
Jul 14, 2006 | 11.09 | 11.48 | 10.90 | 10.95 | 23,497 | -0.23(-2.06%) |
Jul 13, 2006 | 12.50 | 12.50 | 11.09 | 11.18 | 22,330 | -0.85(-7.07%) |
Jul 12, 2006 | 11.40 | 12.41 | 11.40 | 12.03 | 37,767 | +0.73(+6.46%) |
Jul 11, 2006 | 10.50 | 11.30 | 10.50 | 11.30 | 9,630 | +1.00(+9.71%) |
Jul 10, 2006 | 10.48 | 10.76 | 10.25 | 10.30 | 10,656 | -0.15(-1.44%) |
Jul 07, 2006 | 10.55 | 10.55 | 10.00 | 10.45 | 7,566 | -0.10(-0.95%) |
Jul 06, 2006 | 10.48 | 10.70 | 10.45 | 10.55 | 14,120 | +0.05(+0.48%) |
Jul 05, 2006 | 10.50 | 10.80 | 10.40 | 10.50 | 51,845 | +0.06(+0.57%) |
Jul 03, 2006 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 9.730 | 10.50 | 9.730 | 10.44 | 8,512 | +0.69(+7.08%) |
Jun 29, 2006 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.23(+2.42%) |
Jun 28, 2006 | 10.09 | 10.09 | 9.390 | 9.520 | 4,455 | +0.02(+0.21%) |
Jun 27, 2006 | 10.07 | 10.07 | 9.350 | 9.500 | 6,435 | -0.51(-5.09%) |
Jun 23, 2006 | 9.800 | 10.05 | 9.800 | 10.01 | 4,640 | +0.18(+1.83%) |
Jun 22, 2006 | 9.600 | 9.830 | 9.600 | 9.830 | 2,800 | +0.23(+2.40%) |
Jun 21, 2006 | 8.900 | 9.600 | 8.900 | 9.600 | 13,024 | +0.35(+3.78%) |
Jun 20, 2006 | 8.950 | 9.250 | 8.850 | 9.250 | 10,378 | +0.36(+4.05%) |
Jun 19, 2006 | 8.950 | 9.050 | 8.760 | 8.890 | 3,450 | -0.22(-2.41%) |
Jun 16, 2006 | 8.750 | 9.210 | 8.750 | 9.110 | 5,100 | +0.41(+4.71%) |
Jun 15, 2006 | 8.650 | 8.800 | 8.600 | 8.700 | 7,890 | +0.51(+6.23%) |
Jun 14, 2006 | 8.980 | 8.980 | 7.980 | 8.190 | 30,946 | +0.19(+2.37%) |
Jun 13, 2006 | 8.030 | 8.250 | 7.920 | 8.000 | 19,255 | -0.75(-8.57%) |
Jun 12, 2006 | 9.000 | 9.000 | 8.750 | 8.750 | 7,450 | -0.53(-5.71%) |
Jun 09, 2006 | 9.000 | 9.390 | 9.000 | 9.280 | 11,200 | +0.08(+0.87%) |
Jun 08, 2006 | 9.100 | 9.220 | 8.700 | 9.200 | 34,135 | -0.66(-6.69%) |
Jun 07, 2006 | 9.440 | 9.860 | 9.430 | 9.860 | 3,805 | +0.26(+2.71%) |
Jun 06, 2006 | 9.660 | 9.930 | 9.350 | 9.600 | 11,595 | -0.26(-2.64%) |
Jun 05, 2006 | 8.870 | 10.01 | 8.870 | 9.860 | 10,414 | +0.00(+0.00%) |
Jun 02, 2006 | 10.50 | 10.50 | 9.480 | 9.860 | 19,350 | +0.36(+3.79%) |
Jun 01, 2006 | 9.160 | 9.710 | 9.140 | 9.500 | 9,593 | +0.34(+3.71%) |
May 31, 2006 | 9.610 | 9.710 | 8.920 | 9.160 | 44,210 | -0.45(-4.68%) |
May 30, 2006 | 9.100 | 9.700 | 9.100 | 9.610 | 22,330 | +0.58(+6.42%) |
May 26, 2006 | 9.000 | 9.150 | 8.950 | 9.030 | 7,480 | +0.15(+1.69%) |
May 25, 2006 | 8.600 | 8.880 | 8.220 | 8.880 | 10,650 | +0.68(+8.29%) |
May 24, 2006 | 8.500 | 8.510 | 8.020 | 8.200 | 13,100 | -0.31(-3.64%) |
May 23, 2006 | 8.300 | 9.000 | 8.300 | 8.510 | 30,042 | +0.19(+2.28%) |
May 22, 2006 | 8.320 | 8.320 | 8.320 | 8.320 | 0 | +0.00(+0.00%) |
May 19, 2006 | 7.600 | 8.320 | 7.600 | 8.320 | 36,063 | +0.13(+1.59%) |
May 18, 2006 | 8.900 | 8.900 | 8.170 | 8.190 | 17,325 | -0.31(-3.65%) |
May 17, 2006 | 8.520 | 9.000 | 8.400 | 8.500 | 19,978 | -0.02(-0.23%) |
May 16, 2006 | 9.180 | 9.180 | 8.150 | 8.520 | 28,810 | -0.26(-2.96%) |
May 15, 2006 | 9.230 | 9.230 | 8.450 | 8.780 | 46,924 | -0.54(-5.79%) |
May 12, 2006 | 9.500 | 9.500 | 9.190 | 9.320 | 28,091 | -0.45(-4.61%) |
May 11, 2006 | 10.11 | 10.21 | 9.720 | 9.770 | 16,747 | -0.29(-2.88%) |
May 10, 2006 | 10.33 | 10.50 | 10.06 | 10.06 | 13,270 | -0.27(-2.61%) |
May 09, 2006 | 9.500 | 10.33 | 9.500 | 10.33 | 12,207 | +0.61(+6.28%) |
May 08, 2006 | 9.900 | 9.900 | 9.100 | 9.720 | 63,676 | -0.38(-3.76%) |
May 05, 2006 | 10.20 | 10.53 | 10.07 | 10.10 | 20,019 | +0.08(+0.80%) |
May 04, 2006 | 10.26 | 10.30 | 9.900 | 10.02 | 33,147 | -0.31(-3.00%) |
May 03, 2006 | 10.88 | 10.95 | 10.32 | 10.33 | 24,548 | -0.23(-2.18%) |
May 02, 2006 | 10.94 | 10.99 | 10.10 | 10.56 | 53,494 | -0.22(-2.04%) |
May 01, 2006 | 11.09 | 11.17 | 10.35 | 10.78 | 35,515 | +0.68(+6.73%) |
Apr 28, 2006 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.51(+5.32%) |
Apr 27, 2006 | 10.40 | 10.40 | 9.580 | 9.590 | 22,300 | -0.59(-5.80%) |
Apr 26, 2006 | 9.800 | 10.27 | 9.680 | 10.18 | 20,760 | +0.53(+5.49%) |
Apr 25, 2006 | 9.690 | 9.690 | 9.530 | 9.650 | 11,180 | +0.37(+3.99%) |
Apr 24, 2006 | 9.500 | 9.550 | 9.080 | 9.280 | 37,875 | +0.11(+1.20%) |
Apr 21, 2006 | 8.900 | 9.200 | 8.680 | 9.170 | 29,743 | +0.48(+5.52%) |
Apr 20, 2006 | 9.200 | 9.200 | 8.140 | 8.690 | 33,947 | -0.51(-5.54%) |
Apr 19, 2006 | 9.030 | 9.250 | 9.000 | 9.200 | 14,927 | +0.20(+2.22%) |
Apr 18, 2006 | 9.190 | 9.220 | 8.750 | 9.000 | 10,670 | +0.16(+1.81%) |
Apr 17, 2006 | 8.990 | 9.150 | 8.600 | 8.840 | 9,150 | +0.59(+7.15%) |
Apr 13, 2006 | 8.200 | 8.250 | 8.000 | 8.250 | 12,951 | +0.02(+0.24%) |
Apr 12, 2006 | 9.530 | 9.530 | 8.000 | 8.230 | 32,510 | -0.31(-3.63%) |
Apr 11, 2006 | 9.290 | 9.290 | 8.510 | 8.540 | 91,783 | -0.26(-2.95%) |
Apr 10, 2006 | 8.480 | 8.880 | 8.380 | 8.800 | 44,010 | +0.48(+5.77%) |
Apr 07, 2006 | 8.450 | 8.450 | 8.110 | 8.320 | 25,140 | -0.16(-1.89%) |
Apr 06, 2006 | 8.490 | 8.490 | 7.910 | 8.480 | 80,580 | +0.68(+8.72%) |
Apr 05, 2006 | 8.250 | 8.250 | 7.800 | 7.800 | 48,168 | +0.00(+0.00%) |
Apr 04, 2006 | 7.350 | 7.800 | 7.250 | 7.800 | 87,165 | +0.81(+11.59%) |
Apr 03, 2006 | 6.600 | 7.200 | 6.600 | 6.990 | 22,400 | +0.33(+4.95%) |
Mar 31, 2006 | 6.950 | 6.950 | 6.590 | 6.660 | 3,675 | -0.04(-0.60%) |
Mar 30, 2006 | 6.590 | 6.700 | 6.460 | 6.700 | 14,177 | +0.39(+6.18%) |
Mar 29, 2006 | 6.250 | 6.310 | 6.230 | 6.310 | 9,000 | +0.06(+0.96%) |
Mar 28, 2006 | 6.260 | 6.370 | 6.250 | 6.250 | 6,960 | -0.10(-1.57%) |
Mar 27, 2006 | 6.190 | 6.440 | 6.190 | 6.350 | 27,315 | +0.34(+5.66%) |
Mar 24, 2006 | 6.090 | 6.090 | 6.000 | 6.010 | 2,500 | +0.32(+5.62%) |
Mar 21, 2006 | 5.690 | 5.690 | 5.650 | 5.690 | 11,600 | -0.08(-1.39%) |
Mar 20, 2006 | 5.890 | 5.890 | 5.770 | 5.770 | 2,100 | -0.12(-2.04%) |
Mar 17, 2006 | 5.800 | 5.890 | 5.800 | 5.890 | 1,300 | +0.03(+0.51%) |
Mar 16, 2006 | 5.930 | 5.970 | 5.770 | 5.860 | 4,600 | -0.06(-1.01%) |
Mar 15, 2006 | 5.880 | 5.920 | 5.880 | 5.920 | 2,000 | +0.08(+1.37%) |
Mar 14, 2006 | 5.830 | 5.840 | 5.820 | 5.840 | 3,500 | +0.03(+0.52%) |
Mar 13, 2006 | 5.810 | 5.810 | 5.750 | 5.810 | 9,900 | +0.11(+1.93%) |
Mar 10, 2006 | 5.110 | 5.700 | 5.050 | 5.700 | 6,200 | +0.31(+5.75%) |
Mar 09, 2006 | 5.310 | 5.390 | 5.310 | 5.390 | 220 | -0.04(-0.74%) |
Mar 08, 2006 | 5.310 | 5.430 | 5.310 | 5.430 | 8,400 | -0.06(-1.09%) |
Mar 07, 2006 | 5.400 | 5.520 | 5.290 | 5.490 | 14,375 | -0.06(-1.08%) |
Mar 06, 2006 | 5.670 | 5.750 | 5.550 | 5.550 | 17,700 | -0.17(-2.97%) |
Mar 03, 2006 | 5.720 | 5.800 | 5.720 | 5.720 | 3,950 | -0.09(-1.55%) |
Mar 02, 2006 | 5.750 | 5.840 | 5.700 | 5.810 | 7,500 | +0.03(+0.52%) |
Mar 01, 2006 | 5.830 | 5.890 | 5.780 | 5.780 | 1,732 | -0.11(-1.87%) |
Feb 28, 2006 | 5.770 | 5.890 | 5.770 | 5.890 | 4,500 | +0.12(+2.08%) |
Feb 27, 2006 | 5.850 | 5.850 | 5.720 | 5.770 | 5,850 | +0.00(+0.00%) |
Feb 24, 2006 | 5.470 | 5.830 | 5.430 | 5.770 | 17,800 | +0.27(+4.91%) |
Feb 23, 2006 | 5.510 | 5.510 | 5.500 | 5.500 | 1,370 | -0.04(-0.72%) |
Feb 22, 2006 | 5.600 | 5.650 | 5.490 | 5.540 | 17,100 | -0.05(-0.89%) |
Feb 21, 2006 | 5.550 | 5.620 | 5.470 | 5.590 | 28,500 | +0.14(+2.57%) |
Feb 17, 2006 | 5.400 | 5.450 | 5.400 | 5.450 | 2,200 | +0.25(+4.81%) |
Feb 15, 2006 | 5.500 | 5.500 | 5.180 | 5.200 | 6,800 | -0.30(-5.45%) |
Feb 14, 2006 | 5.360 | 5.500 | 5.290 | 5.500 | 12,570 | +0.09(+1.66%) |
Feb 13, 2006 | 5.260 | 5.670 | 5.260 | 5.410 | 20,595 | -0.09(-1.64%) |
Feb 10, 2006 | 5.520 | 5.550 | 5.440 | 5.500 | 8,650 | -0.10(-1.79%) |
Feb 09, 2006 | 5.850 | 5.850 | 5.600 | 5.600 | 4,800 | +0.09(+1.63%) |
Feb 08, 2006 | 5.320 | 5.580 | 5.260 | 5.510 | 29,215 | +0.09(+1.66%) |
Feb 07, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 5.620 | 5.620 | 5.420 | 5.420 | 23,900 | +0.00(+0.00%) |
Dec 20, 2005 | 5.620 | 5.620 | 5.420 | 5.420 | 23,900 | -0.08(-1.45%) |
Dec 19, 2005 | 5.550 | 5.650 | 5.500 | 5.500 | 7,900 | -0.01(-0.18%) |
Dec 16, 2005 | 5.160 | 5.620 | 5.160 | 5.510 | 6,575 | +0.07(+1.29%) |
Dec 15, 2005 | 5.290 | 5.550 | 5.290 | 5.440 | 3,300 | +0.23(+4.41%) |
Dec 14, 2005 | 5.210 | 5.210 | 5.210 | 5.210 | 165 | +0.01(+0.19%) |
Dec 13, 2005 | 5.610 | 5.610 | 5.200 | 5.200 | 8,280 | -0.41(-7.31%) |
Dec 12, 2005 | 6.240 | 6.240 | 5.610 | 5.610 | 24,351 | +0.05(+0.90%) |
Dec 09, 2005 | 5.920 | 6.040 | 5.460 | 5.560 | 10,965 | -0.42(-7.02%) |
Dec 08, 2005 | 6.190 | 6.190 | 5.800 | 5.980 | 14,784 | +0.23(+4.00%) |
Dec 07, 2005 | 5.600 | 5.950 | 5.600 | 5.750 | 3,535 | +0.10(+1.77%) |
Dec 06, 2005 | 5.510 | 5.680 | 5.500 | 5.650 | 3,250 | -0.04(-0.70%) |
Dec 05, 2005 | 6.000 | 6.000 | 5.560 | 5.690 | 8,200 | -0.30(-5.01%) |
Dec 02, 2005 | 6.090 | 6.090 | 5.990 | 5.990 | 2,700 | -0.01(-0.17%) |
Dec 01, 2005 | 6.000 | 6.070 | 6.000 | 6.000 | 6,600 | +0.24(+4.17%) |
Nov 30, 2005 | 6.000 | 6.000 | 5.730 | 5.760 | 7,450 | -0.24(-4.00%) |
Nov 29, 2005 | 6.080 | 6.250 | 6.000 | 6.000 | 19,700 | -0.17(-2.76%) |
Nov 28, 2005 | 5.790 | 6.170 | 5.600 | 6.170 | 23,585 | +0.54(+9.59%) |
Nov 25, 2005 | 5.630 | 5.630 | 5.630 | 5.630 | 500 | +0.13(+2.36%) |
Nov 23, 2005 | 5.450 | 5.500 | 5.450 | 5.500 | 6,496 | -0.05(-0.90%) |
Nov 22, 2005 | 5.940 | 5.940 | 5.450 | 5.550 | 42,965 | +0.03(+0.54%) |
Nov 21, 2005 | 5.550 | 5.570 | 5.520 | 5.520 | 6,050 | +0.04(+0.73%) |
Nov 18, 2005 | 5.450 | 5.480 | 5.450 | 5.480 | 900 | -0.07(-1.26%) |
Nov 17, 2005 | 5.470 | 5.590 | 5.440 | 5.550 | 7,629 | +0.08(+1.46%) |
Nov 16, 2005 | 5.100 | 5.470 | 5.100 | 5.470 | 7,010 | +0.24(+4.59%) |
Nov 15, 2005 | 5.290 | 5.290 | 5.230 | 5.230 | 750 | -0.15(-2.79%) |
Nov 14, 2005 | 5.300 | 5.510 | 5.300 | 5.380 | 3,100 | -0.03(-0.55%) |
Nov 11, 2005 | 5.350 | 5.500 | 5.340 | 5.410 | 3,300 | +0.16(+3.05%) |
Nov 10, 2005 | 5.250 | 5.250 | 5.250 | 5.250 | 250 | +0.05(+0.96%) |
Nov 09, 2005 | 4.910 | 5.200 | 4.910 | 5.200 | 6,310 | +0.19(+3.79%) |
Nov 08, 2005 | 5.000 | 5.010 | 5.000 | 5.010 | 1,800 | +0.11(+2.24%) |
Nov 07, 2005 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 4.900 | 4.900 | 4.900 | 4.900 | 475 | -0.28(-5.41%) |
Nov 03, 2005 | 5.180 | 5.180 | 5.180 | 5.180 | 0 | +0.00(+0.00%) |