Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.16 | 12.19 | 12.08 | 12.16 | 5,005,607 | +0.01(+0.05%) |
Oct 30, 2006 | 11.94 | 12.28 | 11.91 | 12.16 | 5,243,701 | +0.21(+1.80%) |
Oct 27, 2006 | 12.02 | 12.10 | 11.90 | 11.94 | 4,323,194 | -0.16(-1.30%) |
Oct 26, 2006 | 11.92 | 12.11 | 11.89 | 12.10 | 4,252,578 | +0.16(+1.34%) |
Oct 25, 2006 | 11.91 | 11.97 | 11.80 | 11.94 | 5,967,983 | -0.02(-0.17%) |
Oct 24, 2006 | 11.92 | 12.01 | 11.89 | 11.96 | 5,469,922 | -0.05(-0.41%) |
Oct 23, 2006 | 11.99 | 12.04 | 11.98 | 12.01 | 5,281,821 | +0.01(+0.07%) |
Oct 20, 2006 | 12.57 | 12.57 | 11.93 | 12.00 | 6,852,244 | -0.12(-0.96%) |
Oct 19, 2006 | 12.23 | 12.23 | 12.05 | 12.12 | 6,103,590 | -0.03(-0.28%) |
Oct 18, 2006 | 12.17 | 12.22 | 12.09 | 12.15 | 6,029,850 | +0.03(+0.22%) |
Oct 17, 2006 | 12.15 | 12.17 | 12.04 | 12.12 | 1,801,018 | -0.06(-0.51%) |
Oct 16, 2006 | 12.13 | 12.19 | 12.11 | 12.19 | 2,300,954 | +0.08(+0.63%) |
Oct 13, 2006 | 12.14 | 12.16 | 12.07 | 12.11 | 2,180,344 | -0.04(-0.36%) |
Oct 12, 2006 | 12.16 | 12.18 | 12.06 | 12.15 | 5,643,650 | +0.03(+0.22%) |
Oct 11, 2006 | 12.12 | 12.20 | 12.09 | 12.13 | 4,832,504 | +0.05(+0.44%) |
Oct 10, 2006 | 12.09 | 12.11 | 12.02 | 12.07 | 4,341,942 | -0.02(-0.20%) |
Oct 09, 2006 | 11.82 | 12.14 | 11.78 | 12.10 | 2,855,258 | +0.22(+1.86%) |
Oct 06, 2006 | 11.87 | 11.95 | 11.85 | 11.88 | 4,760,638 | -0.05(-0.42%) |
Oct 05, 2006 | 11.90 | 11.93 | 11.85 | 11.93 | 3,692,025 | -0.05(-0.43%) |
Oct 04, 2006 | 11.88 | 11.99 | 11.87 | 11.98 | 4,563,788 | +0.01(+0.11%) |
Oct 03, 2006 | 11.88 | 11.99 | 11.81 | 11.96 | 4,736,891 | +0.16(+1.38%) |
Oct 02, 2006 | 11.71 | 11.84 | 11.68 | 11.80 | 4,545,041 | +0.13(+1.10%) |
Sep 29, 2006 | 11.94 | 11.95 | 11.67 | 11.67 | 4,889,371 | -0.23(-1.92%) |
Sep 28, 2006 | 12.00 | 12.05 | 11.90 | 11.90 | 2,322,201 | -0.10(-0.84%) |
Sep 27, 2006 | 11.92 | 12.03 | 11.91 | 12.00 | 9,508,778 | +0.09(+0.77%) |
Sep 26, 2006 | 11.76 | 11.94 | 11.76 | 11.91 | 4,606,908 | +0.13(+1.14%) |
Sep 25, 2006 | 11.81 | 11.81 | 11.60 | 11.78 | 4,188,211 | +0.00(+0.04%) |
Sep 22, 2006 | 11.87 | 11.88 | 11.73 | 11.77 | 2,645,285 | -0.07(-0.58%) |
Sep 21, 2006 | 11.81 | 11.92 | 11.73 | 11.84 | 4,552,540 | +0.01(+0.09%) |
Sep 20, 2006 | 11.76 | 11.85 | 11.76 | 11.83 | 4,387,561 | +0.02(+0.18%) |
Sep 19, 2006 | 11.83 | 11.83 | 11.68 | 11.81 | 2,599,666 | -0.06(-0.47%) |
Sep 18, 2006 | 11.83 | 11.89 | 11.77 | 11.87 | 2,901,502 | +0.06(+0.47%) |
Sep 15, 2006 | 11.91 | 11.96 | 11.75 | 11.81 | 5,752,386 | +0.06(+0.49%) |
Sep 14, 2006 | 11.83 | 11.83 | 11.73 | 11.75 | 3,556,418 | -0.08(-0.69%) |
Sep 13, 2006 | 11.90 | 11.92 | 11.76 | 11.83 | 4,746,265 | -0.06(-0.47%) |
Sep 12, 2006 | 11.60 | 11.92 | 11.60 | 11.89 | 6,018,601 | +0.24(+2.10%) |
Sep 11, 2006 | 11.43 | 11.66 | 11.38 | 11.64 | 4,024,482 | +0.22(+1.89%) |
Sep 08, 2006 | 11.24 | 11.43 | 11.21 | 11.43 | 2,889,003 | +0.21(+1.88%) |
Sep 07, 2006 | 11.17 | 11.24 | 11.05 | 11.22 | 3,465,804 | +0.08(+0.73%) |
Sep 06, 2006 | 11.17 | 11.24 | 11.10 | 11.14 | 1,977,245 | -0.12(-1.11%) |
Sep 05, 2006 | 11.24 | 11.30 | 11.12 | 11.26 | 1,628,540 | -0.01(-0.07%) |
Sep 01, 2006 | 11.20 | 11.36 | 11.20 | 11.27 | 2,220,339 | +0.08(+0.76%) |
Aug 31, 2006 | 11.17 | 11.20 | 11.12 | 11.18 | 2,132,226 | +0.05(+0.43%) |
Aug 30, 2006 | 11.26 | 11.26 | 11.08 | 11.14 | 1,436,065 | -0.08(-0.73%) |
Aug 29, 2006 | 11.01 | 11.23 | 10.99 | 11.22 | 2,704,027 | +0.25(+2.29%) |
Aug 28, 2006 | 10.85 | 11.03 | 10.82 | 10.97 | 1,364,199 | +0.12(+1.12%) |
Aug 25, 2006 | 10.85 | 10.87 | 10.75 | 10.84 | 828,018 | +0.00(+0.01%) |
Aug 24, 2006 | 11.00 | 11.00 | 10.76 | 10.84 | 2,293,455 | -0.10(-0.92%) |
Aug 23, 2006 | 11.16 | 11.16 | 10.85 | 10.94 | 2,000,992 | -0.26(-2.34%) |
Aug 22, 2006 | 11.15 | 11.21 | 11.06 | 11.21 | 3,225,835 | +0.14(+1.24%) |
Aug 21, 2006 | 11.16 | 11.16 | 10.98 | 11.07 | 1,311,081 | -0.06(-0.52%) |
Aug 18, 2006 | 11.07 | 11.14 | 11.02 | 11.13 | 1,574,172 | +0.07(+0.67%) |
Aug 17, 2006 | 11.14 | 11.17 | 11.00 | 11.05 | 2,718,400 | -0.17(-1.48%) |
Aug 16, 2006 | 11.14 | 11.23 | 11.04 | 11.22 | 2,517,801 | +0.11(+1.02%) |
Aug 15, 2006 | 10.88 | 11.11 | 10.87 | 11.11 | 3,056,482 | +0.25(+2.27%) |
Aug 14, 2006 | 10.84 | 11.00 | 10.79 | 10.86 | 1,629,165 | +0.10(+0.91%) |
Aug 11, 2006 | 10.80 | 10.82 | 10.69 | 10.76 | 1,837,263 | -0.04(-0.39%) |
Aug 10, 2006 | 10.66 | 10.86 | 10.60 | 10.80 | 3,270,204 | +0.12(+1.15%) |
Aug 09, 2006 | 11.04 | 11.05 | 10.67 | 10.68 | 4,161,340 | -0.35(-3.15%) |
Aug 08, 2006 | 11.18 | 11.20 | 11.00 | 11.03 | 2,724,650 | -0.05(-0.42%) |
Aug 07, 2006 | 11.09 | 11.10 | 10.95 | 11.07 | 1,838,513 | -0.00(-0.01%) |
Aug 04, 2006 | 11.06 | 11.20 | 10.99 | 11.07 | 2,690,904 | +0.04(+0.38%) |
Aug 03, 2006 | 10.80 | 11.08 | 10.78 | 11.03 | 3,168,967 | +0.23(+2.13%) |
Aug 02, 2006 | 10.83 | 10.85 | 10.74 | 10.80 | 2,595,916 | -0.00(-0.04%) |
Aug 01, 2006 | 10.80 | 10.84 | 10.66 | 10.81 | 3,125,848 | -0.04(-0.41%) |
Jul 31, 2006 | 10.96 | 10.96 | 10.82 | 10.85 | 2,587,167 | -0.07(-0.64%) |
Jul 28, 2006 | 10.84 | 10.95 | 10.78 | 10.92 | 3,245,833 | +0.19(+1.80%) |
Jul 27, 2006 | 10.96 | 10.96 | 10.67 | 10.73 | 4,850,002 | -0.13(-1.22%) |
Jul 26, 2006 | 11.19 | 11.19 | 10.83 | 10.86 | 5,399,931 | -0.33(-2.96%) |
Jul 25, 2006 | 10.96 | 11.21 | 10.92 | 11.19 | 4,761,263 | +0.19(+1.73%) |
Jul 24, 2006 | 10.84 | 11.09 | 10.84 | 11.00 | 3,965,740 | +0.16(+1.49%) |
Jul 21, 2006 | 10.88 | 10.90 | 10.75 | 10.84 | 3,883,251 | +0.03(+0.27%) |
Jul 20, 2006 | 10.85 | 10.98 | 10.70 | 10.81 | 5,453,674 | -0.05(-0.46%) |
Jul 19, 2006 | 10.81 | 10.97 | 10.59 | 10.86 | 11,251,679 | +0.63(+6.18%) |
Jul 18, 2006 | 10.30 | 10.36 | 9.947 | 10.23 | 8,567,024 | -0.27(-2.53%) |
Jul 17, 2006 | 10.20 | 10.55 | 10.20 | 10.50 | 4,298,822 | +0.28(+2.77%) |
Jul 14, 2006 | 10.45 | 10.47 | 10.13 | 10.21 | 5,085,596 | -0.25(-2.43%) |
Jul 13, 2006 | 10.59 | 10.59 | 10.43 | 10.47 | 3,757,017 | -0.16(-1.55%) |
Jul 12, 2006 | 10.75 | 10.80 | 10.55 | 10.63 | 1,564,174 | -0.08(-0.75%) |
Jul 11, 2006 | 10.77 | 10.77 | 10.60 | 10.71 | 2,310,953 | -0.10(-0.89%) |
Jul 10, 2006 | 10.83 | 10.88 | 10.72 | 10.81 | 2,392,192 | -0.02(-0.19%) |
Jul 07, 2006 | 10.84 | 10.92 | 10.79 | 10.83 | 3,526,421 | -0.01(-0.06%) |
Jul 06, 2006 | 10.87 | 10.88 | 10.79 | 10.84 | 3,328,322 | -0.04(-0.35%) |
Jul 05, 2006 | 10.80 | 10.88 | 10.68 | 10.87 | 3,583,289 | +0.11(+1.04%) |
Jul 03, 2006 | 10.90 | 10.91 | 10.75 | 10.76 | 1,296,083 | -0.11(-0.99%) |
Jun 30, 2006 | 10.79 | 10.88 | 10.79 | 10.87 | 2,986,491 | +0.08(+0.76%) |
Jun 29, 2006 | 10.66 | 10.80 | 10.60 | 10.79 | 3,569,541 | +0.25(+2.40%) |
Jun 28, 2006 | 10.55 | 10.56 | 10.44 | 10.53 | 2,524,675 | +0.04(+0.34%) |
Jun 27, 2006 | 10.61 | 10.64 | 10.48 | 10.50 | 3,659,529 | -0.16(-1.46%) |
Jun 26, 2006 | 10.54 | 10.65 | 10.54 | 10.65 | 3,823,258 | +0.15(+1.43%) |
Jun 23, 2006 | 10.51 | 10.56 | 10.44 | 10.50 | 3,651,405 | -0.02(-0.18%) |
Jun 22, 2006 | 10.55 | 10.60 | 10.44 | 10.52 | 3,822,633 | -0.02(-0.20%) |
Jun 21, 2006 | 10.49 | 10.66 | 10.48 | 10.54 | 4,191,336 | +0.04(+0.41%) |
Jun 20, 2006 | 10.43 | 10.56 | 10.43 | 10.50 | 4,756,888 | +0.07(+0.69%) |
Jun 19, 2006 | 10.48 | 10.51 | 10.36 | 10.43 | 3,856,379 | -0.06(-0.53%) |
Jun 16, 2006 | 10.34 | 10.66 | 10.34 | 10.48 | 8,011,470 | +0.23(+2.22%) |
Jun 15, 2006 | 10.08 | 10.31 | 10.08 | 10.26 | 3,875,127 | +0.21(+2.07%) |
Jun 14, 2006 | 9.971 | 10.06 | 9.955 | 10.05 | 3,230,210 | +0.04(+0.38%) |
Jun 13, 2006 | 10.16 | 10.18 | 10.00 | 10.01 | 3,347,694 | -0.16(-1.54%) |
Jun 12, 2006 | 10.36 | 10.37 | 10.17 | 10.17 | 3,537,670 | -0.23(-2.22%) |
Jun 09, 2006 | 10.32 | 10.42 | 10.28 | 10.40 | 3,789,513 | +0.08(+0.76%) |
Jun 08, 2006 | 10.29 | 10.35 | 10.07 | 10.32 | 4,176,963 | +0.03(+0.28%) |
Jun 07, 2006 | 10.27 | 10.35 | 10.26 | 10.29 | 3,813,260 | -0.02(-0.23%) |
Jun 06, 2006 | 10.12 | 10.32 | 10.12 | 10.31 | 3,522,047 | +0.20(+1.93%) |
Jun 05, 2006 | 10.25 | 10.32 | 10.12 | 10.12 | 2,150,973 | -0.19(-1.86%) |
Jun 02, 2006 | 10.35 | 10.39 | 10.22 | 10.31 | 3,213,962 | -0.04(-0.43%) |
Jun 01, 2006 | 10.06 | 10.36 | 10.05 | 10.36 | 4,808,132 | +0.29(+2.84%) |
May 31, 2006 | 9.956 | 10.10 | 9.929 | 10.07 | 2,130,351 | +0.11(+1.14%) |
May 30, 2006 | 10.09 | 10.11 | 9.945 | 9.956 | 2,409,690 | -0.14(-1.36%) |
May 26, 2006 | 10.00 | 10.12 | 9.985 | 10.09 | 2,417,189 | +0.09(+0.86%) |
May 25, 2006 | 10.08 | 10.11 | 9.897 | 10.01 | 2,924,624 | -0.05(-0.54%) |
May 24, 2006 | 10.06 | 10.11 | 10.02 | 10.06 | 4,676,274 | -0.01(-0.10%) |
May 23, 2006 | 9.976 | 10.11 | 9.976 | 10.07 | 4,483,174 | +0.11(+1.12%) |
May 22, 2006 | 9.979 | 10.01 | 9.875 | 9.960 | 4,026,982 | -0.02(-0.19%) |
May 19, 2006 | 9.964 | 10.00 | 9.921 | 9.979 | 5,149,963 | +0.09(+0.96%) |
May 18, 2006 | 9.857 | 9.968 | 9.825 | 9.884 | 3,793,887 | +0.04(+0.44%) |
May 17, 2006 | 9.891 | 9.900 | 9.785 | 9.841 | 3,505,799 | -0.05(-0.53%) |
May 16, 2006 | 10.08 | 10.08 | 9.857 | 9.894 | 3,042,734 | +0.08(+0.80%) |
May 15, 2006 | 9.787 | 9.824 | 9.692 | 9.816 | 3,582,039 | +0.14(+1.42%) |
May 12, 2006 | 9.899 | 9.899 | 9.665 | 9.678 | 3,061,481 | -0.20(-2.07%) |
May 11, 2006 | 9.977 | 10.00 | 9.841 | 9.883 | 1,929,752 | -0.11(-1.10%) |
May 10, 2006 | 10.03 | 10.06 | 9.921 | 9.993 | 2,819,012 | -0.00(-0.05%) |
May 09, 2006 | 10.10 | 10.10 | 9.998 | 9.998 | 1,801,018 | -0.09(-0.87%) |
May 08, 2006 | 10.05 | 10.11 | 10.01 | 10.09 | 4,165,714 | +0.10(+1.01%) |
May 05, 2006 | 9.958 | 9.995 | 9.868 | 9.985 | 3,538,920 | +0.06(+0.60%) |
May 04, 2006 | 9.857 | 9.961 | 9.857 | 9.926 | 3,614,535 | +0.05(+0.49%) |
May 03, 2006 | 9.902 | 9.921 | 9.860 | 9.878 | 2,867,131 | +0.02(+0.21%) |
May 02, 2006 | 9.881 | 9.881 | 9.761 | 9.857 | 4,252,578 | +0.02(+0.16%) |
May 01, 2006 | 9.793 | 9.865 | 9.753 | 9.841 | 3,865,128 | +0.05(+0.51%) |
Apr 28, 2006 | 9.601 | 9.849 | 9.601 | 9.792 | 5,774,883 | -0.18(-1.78%) |
Apr 27, 2006 | 10.05 | 10.05 | 9.920 | 9.969 | 2,930,248 | -0.11(-1.10%) |
Apr 26, 2006 | 9.964 | 10.14 | 9.964 | 10.08 | 5,225,578 | +0.15(+1.48%) |
Apr 25, 2006 | 10.05 | 10.06 | 9.827 | 9.932 | 5,109,343 | -0.15(-1.48%) |
Apr 24, 2006 | 9.948 | 10.11 | 9.907 | 10.08 | 4,048,229 | +0.13(+1.35%) |
Apr 21, 2006 | 9.971 | 9.980 | 9.896 | 9.947 | 2,333,450 | +0.01(+0.14%) |
Apr 20, 2006 | 9.928 | 9.971 | 9.840 | 9.932 | 2,750,271 | +0.00(+0.05%) |
Apr 19, 2006 | 9.908 | 9.977 | 9.841 | 9.928 | 2,797,765 | +0.04(+0.40%) |
Apr 18, 2006 | 9.761 | 9.952 | 9.720 | 9.888 | 7,980,849 | +0.13(+1.30%) |
Apr 17, 2006 | 9.124 | 9.838 | 9.124 | 9.761 | 13,043,324 | +0.79(+8.81%) |
Apr 13, 2006 | 9.003 | 9.075 | 8.960 | 8.971 | 1,941,000 | -0.10(-1.06%) |
Apr 12, 2006 | 9.112 | 9.112 | 9.041 | 9.067 | 1,041,116 | -0.01(-0.09%) |
Apr 11, 2006 | 9.145 | 9.164 | 9.051 | 9.075 | 1,650,412 | -0.06(-0.68%) |
Apr 10, 2006 | 9.177 | 9.193 | 9.107 | 9.137 | 3,112,725 | -0.02(-0.26%) |
Apr 07, 2006 | 9.238 | 9.276 | 9.137 | 9.161 | 2,590,917 | -0.04(-0.40%) |
Apr 06, 2006 | 9.100 | 9.217 | 9.075 | 9.198 | 2,270,958 | +0.07(+0.79%) |
Apr 05, 2006 | 9.144 | 9.176 | 9.080 | 9.126 | 1,396,695 | +0.00(+0.05%) |
Apr 04, 2006 | 9.038 | 9.156 | 9.027 | 9.121 | 2,491,554 | +0.04(+0.39%) |
Apr 03, 2006 | 9.107 | 9.152 | 9.062 | 9.086 | 2,691,529 | -0.02(-0.21%) |
Mar 31, 2006 | 9.096 | 9.144 | 9.070 | 9.105 | 2,808,389 | +0.03(+0.35%) |
Mar 30, 2006 | 9.025 | 9.089 | 8.984 | 9.073 | 2,440,936 | +0.10(+1.12%) |
Mar 29, 2006 | 9.041 | 9.041 | 8.961 | 8.972 | 1,391,696 | -0.03(-0.36%) |
Mar 28, 2006 | 8.972 | 9.108 | 8.932 | 9.004 | 2,417,814 | +0.07(+0.81%) |
Mar 27, 2006 | 8.968 | 8.992 | 8.894 | 8.932 | 2,936,497 | -0.04(-0.39%) |
Mar 24, 2006 | 8.987 | 8.992 | 8.907 | 8.968 | 3,312,699 | -0.02(-0.21%) |
Mar 23, 2006 | 9.020 | 9.060 | 8.987 | 8.987 | 2,191,593 | -0.07(-0.81%) |
Mar 22, 2006 | 8.864 | 9.073 | 8.864 | 9.060 | 1,815,391 | +0.04(+0.48%) |
Mar 21, 2006 | 8.960 | 9.022 | 8.944 | 9.017 | 5,061,224 | +0.06(+0.64%) |
Mar 20, 2006 | 8.956 | 8.992 | 8.892 | 8.960 | 2,912,125 | +0.02(+0.21%) |
Mar 17, 2006 | 8.908 | 8.940 | 8.844 | 8.940 | 3,535,170 | +0.09(+1.03%) |
Mar 16, 2006 | 8.897 | 8.939 | 8.836 | 8.849 | 3,427,059 | -0.02(-0.23%) |
Mar 15, 2006 | 8.691 | 8.870 | 8.681 | 8.870 | 3,484,552 | +0.18(+2.06%) |
Mar 14, 2006 | 8.633 | 8.753 | 8.628 | 8.691 | 3,668,903 | -0.06(-0.71%) |
Mar 13, 2006 | 8.734 | 8.782 | 8.715 | 8.753 | 2,713,401 | +0.02(+0.22%) |
Mar 10, 2006 | 8.585 | 8.755 | 8.561 | 8.734 | 5,368,685 | +0.15(+1.71%) |
Mar 09, 2006 | 8.608 | 8.617 | 8.526 | 8.587 | 3,194,589 | -0.02(-0.24%) |
Mar 08, 2006 | 8.593 | 8.644 | 8.579 | 8.608 | 2,080,982 | -0.05(-0.61%) |
Mar 07, 2006 | 8.641 | 8.696 | 8.521 | 8.660 | 3,668,278 | +0.01(+0.13%) |
Mar 06, 2006 | 8.702 | 8.726 | 8.643 | 8.649 | 2,291,580 | -0.08(-0.93%) |
Mar 03, 2006 | 8.667 | 8.756 | 8.625 | 8.731 | 4,269,451 | +0.00(+0.00%) |
Mar 02, 2006 | 8.764 | 8.768 | 8.684 | 8.731 | 2,773,393 | -0.07(-0.84%) |
Mar 01, 2006 | 8.776 | 8.833 | 8.739 | 8.804 | 2,226,589 | +0.04(+0.40%) |
Feb 28, 2006 | 8.848 | 8.880 | 8.729 | 8.769 | 3,939,493 | -0.08(-0.89%) |
Feb 27, 2006 | 9.025 | 9.048 | 8.816 | 8.848 | 4,080,100 | -0.15(-1.67%) |
Feb 24, 2006 | 8.961 | 9.054 | 8.915 | 8.998 | 2,678,405 | +0.01(+0.14%) |
Feb 23, 2006 | 8.905 | 9.073 | 8.897 | 8.985 | 4,362,564 | +0.04(+0.45%) |
Feb 22, 2006 | 8.817 | 9.004 | 8.811 | 8.945 | 3,438,308 | +0.13(+1.43%) |
Feb 21, 2006 | 8.846 | 8.854 | 8.747 | 8.819 | 3,632,658 | -0.03(-0.31%) |
Feb 17, 2006 | 8.944 | 8.944 | 8.830 | 8.846 | 4,201,960 | -0.11(-1.27%) |
Feb 16, 2006 | 8.956 | 8.992 | 8.944 | 8.960 | 3,472,053 | -0.02(-0.20%) |
Feb 15, 2006 | 9.060 | 9.070 | 8.897 | 8.977 | 5,937,362 | -0.06(-0.66%) |
Feb 14, 2006 | 9.070 | 9.108 | 8.944 | 9.036 | 5,461,173 | -0.07(-0.72%) |
Feb 13, 2006 | 9.144 | 9.134 | 8.921 | 9.102 | 3,701,399 | -0.04(-0.40%) |
Feb 10, 2006 | 9.123 | 9.144 | 9.017 | 9.139 | 4,075,726 | -0.03(-0.35%) |
Feb 09, 2006 | 9.334 | 9.372 | 9.113 | 9.171 | 5,992,355 | -0.21(-2.25%) |
Feb 08, 2006 | 8.881 | 9.388 | 8.873 | 9.382 | 7,275,315 | +0.56(+6.41%) |
Feb 07, 2006 | 8.793 | 8.940 | 8.761 | 8.817 | 3,093,352 | -0.01(-0.13%) |
Feb 06, 2006 | 8.875 | 8.891 | 8.787 | 8.828 | 2,384,693 | -0.05(-0.52%) |
Feb 03, 2006 | 8.793 | 8.916 | 8.780 | 8.875 | 3,073,980 | +0.05(+0.56%) |
Feb 02, 2006 | 8.870 | 8.889 | 8.809 | 8.825 | 2,770,269 | -0.10(-1.13%) |
Feb 01, 2006 | 8.812 | 8.945 | 8.812 | 8.926 | 2,406,565 | +0.05(+0.54%) |
Jan 31, 2006 | 8.936 | 8.939 | 8.844 | 8.878 | 2,105,354 | -0.04(-0.47%) |
Jan 30, 2006 | 8.945 | 8.982 | 8.912 | 8.920 | 1,372,323 | -0.02(-0.18%) |
Jan 27, 2006 | 8.897 | 9.009 | 8.896 | 8.936 | 2,046,612 | +0.02(+0.18%) |
Jan 26, 2006 | 8.905 | 9.008 | 8.902 | 8.920 | 2,057,235 | +0.01(+0.16%) |
Jan 25, 2006 | 8.828 | 8.921 | 8.828 | 8.905 | 3,077,729 | +0.08(+0.87%) |
Jan 24, 2006 | 8.729 | 8.902 | 8.729 | 8.828 | 2,432,187 | +0.10(+1.14%) |
Jan 23, 2006 | 8.825 | 8.857 | 8.729 | 8.729 | 3,208,962 | -0.11(-1.20%) |
Jan 20, 2006 | 8.913 | 8.964 | 8.835 | 8.835 | 2,827,761 | -0.06(-0.65%) |
Jan 19, 2006 | 8.937 | 8.953 | 8.812 | 8.892 | 2,442,186 | -0.03(-0.32%) |
Jan 18, 2006 | 8.865 | 8.985 | 8.865 | 8.921 | 2,539,048 | -0.02(-0.23%) |
Jan 17, 2006 | 9.025 | 9.025 | 8.884 | 8.942 | 2,771,518 | -0.07(-0.76%) |
Jan 13, 2006 | 9.068 | 9.105 | 8.966 | 9.011 | 2,846,509 | -0.06(-0.64%) |
Jan 12, 2006 | 9.056 | 9.131 | 9.052 | 9.068 | 2,897,127 | +0.01(+0.14%) |
Jan 11, 2006 | 9.176 | 9.238 | 9.035 | 9.056 | 3,666,403 | -0.07(-0.79%) |
Jan 10, 2006 | 9.252 | 9.281 | 9.108 | 9.128 | 4,107,597 | -0.15(-1.60%) |
Jan 09, 2006 | 8.961 | 9.337 | 8.961 | 9.276 | 4,851,251 | +0.34(+3.78%) |
Jan 06, 2006 | 8.873 | 8.953 | 8.812 | 8.939 | 2,529,050 | +0.11(+1.20%) |
Jan 05, 2006 | 8.774 | 8.864 | 8.772 | 8.833 | 2,337,199 | +0.06(+0.67%) |
Jan 04, 2006 | 8.817 | 8.822 | 8.731 | 8.774 | 3,213,337 | -0.03(-0.35%) |
Jan 03, 2006 | 8.872 | 8.872 | 8.670 | 8.804 | 3,667,653 | -0.05(-0.58%) |
Dec 30, 2005 | 8.894 | 8.908 | 8.820 | 8.856 | 2,192,218 | -0.04(-0.43%) |
Dec 29, 2005 | 8.913 | 8.969 | 8.883 | 8.894 | 2,704,652 | -0.00(-0.02%) |
Dec 28, 2005 | 8.966 | 8.990 | 8.889 | 8.896 | 3,337,071 | -0.07(-0.79%) |
Dec 27, 2005 | 8.953 | 8.993 | 8.929 | 8.966 | 2,542,173 | -0.00(-0.05%) |
Dec 23, 2005 | 9.003 | 9.044 | 8.961 | 8.971 | 1,400,445 | +0.00(+0.00%) |
Dec 22, 2005 | 9.001 | 9.001 | 8.884 | 8.971 | 2,677,781 | -0.01(-0.07%) |
Dec 21, 2005 | 8.961 | 9.030 | 8.913 | 8.977 | 2,347,198 | +0.02(+0.18%) |
Dec 20, 2005 | 8.934 | 8.980 | 8.859 | 8.961 | 2,800,890 | +0.03(+0.30%) |
Dec 19, 2005 | 8.979 | 9.001 | 8.920 | 8.934 | 2,406,565 | -0.08(-0.85%) |
Dec 16, 2005 | 9.068 | 9.108 | 8.950 | 9.011 | 2,987,116 | -0.06(-0.64%) |
Dec 15, 2005 | 9.161 | 9.161 | 9.004 | 9.068 | 2,748,396 | -0.14(-1.53%) |
Dec 14, 2005 | 9.086 | 9.272 | 9.078 | 9.209 | 2,729,649 | +0.04(+0.47%) |
Dec 13, 2005 | 9.169 | 9.200 | 9.100 | 9.166 | 3,077,104 | -0.02(-0.19%) |
Dec 12, 2005 | 9.198 | 9.256 | 9.153 | 9.184 | 2,522,176 | -0.01(-0.16%) |
Dec 09, 2005 | 9.241 | 9.257 | 9.129 | 9.198 | 1,963,497 | -0.02(-0.17%) |
Dec 08, 2005 | 9.240 | 9.257 | 9.170 | 9.214 | 2,169,096 | -0.01(-0.10%) |
Dec 07, 2005 | 9.246 | 9.316 | 9.190 | 9.224 | 2,332,200 | -0.07(-0.74%) |
Dec 06, 2005 | 9.190 | 9.516 | 9.190 | 9.292 | 6,133,587 | +0.12(+1.29%) |
Dec 05, 2005 | 9.163 | 9.201 | 9.083 | 9.174 | 2,039,113 | +0.01(+0.12%) |
Dec 02, 2005 | 9.073 | 9.185 | 9.051 | 9.163 | 1,942,875 | +0.05(+0.54%) |
Dec 01, 2005 | 9.081 | 9.144 | 9.025 | 9.113 | 2,002,867 | +0.05(+0.53%) |
Nov 30, 2005 | 9.097 | 9.198 | 9.049 | 9.065 | 3,587,664 | +0.03(+0.35%) |
Nov 29, 2005 | 8.982 | 9.150 | 8.974 | 9.033 | 3,935,744 | +0.07(+0.75%) |
Nov 28, 2005 | 8.993 | 8.993 | 8.904 | 8.966 | 2,665,907 | +0.00(+0.05%) |
Nov 25, 2005 | 8.961 | 8.972 | 8.860 | 8.961 | 663,039 | +0.03(+0.38%) |
Nov 23, 2005 | 8.880 | 8.953 | 8.875 | 8.928 | 1,589,170 | +0.04(+0.40%) |
Nov 22, 2005 | 8.828 | 8.894 | 8.787 | 8.892 | 2,367,820 | +0.00(+0.00%) |
Nov 21, 2005 | 8.908 | 8.923 | 8.827 | 8.892 | 3,007,113 | -0.02(-0.18%) |
Nov 18, 2005 | 8.897 | 8.916 | 8.824 | 8.908 | 2,081,607 | +0.08(+0.96%) |
Nov 17, 2005 | 8.763 | 8.859 | 8.732 | 8.824 | 3,440,807 | +0.08(+0.97%) |
Nov 16, 2005 | 8.632 | 8.739 | 8.619 | 8.739 | 2,988,991 | +0.12(+1.39%) |
Nov 15, 2005 | 8.702 | 8.678 | 8.505 | 8.619 | 2,720,900 | -0.09(-1.05%) |
Nov 14, 2005 | 8.697 | 8.756 | 8.664 | 8.710 | 2,048,486 | -0.01(-0.13%) |
Nov 11, 2005 | 8.758 | 8.771 | 8.681 | 8.721 | 1,349,826 | +0.02(+0.24%) |
Nov 10, 2005 | 8.561 | 8.745 | 8.532 | 8.700 | 1,866,635 | +0.11(+1.27%) |
Nov 09, 2005 | 8.606 | 8.640 | 8.545 | 8.591 | 2,015,991 | -0.02(-0.20%) |
Nov 08, 2005 | 8.545 | 8.609 | 8.505 | 8.609 | 2,360,946 | -0.01(-0.09%) |
Nov 07, 2005 | 8.571 | 8.638 | 8.566 | 8.617 | 2,450,935 | +0.05(+0.54%) |
Nov 04, 2005 | 8.505 | 8.584 | 8.497 | 8.571 | 2,314,077 | +0.02(+0.24%) |
Nov 03, 2005 | 8.516 | 8.665 | 8.516 | 8.550 | 3,142,721 | +0.07(+0.85%) |
Nov 02, 2005 | 8.385 | 8.507 | 8.385 | 8.478 | 2,572,169 | +0.09(+1.11%) |