Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.46 | 11.94 | 11.40 | 11.47 | 3,012,864 | +0.30(+2.68%) |
Sep 28, 2006 | 11.10 | 11.22 | 10.99 | 11.17 | 1,050,626 | +0.07(+0.66%) |
Sep 27, 2006 | 10.89 | 11.19 | 10.83 | 11.09 | 590,622 | +0.09(+0.77%) |
Sep 26, 2006 | 10.94 | 11.04 | 10.85 | 11.01 | 735,314 | +0.06(+0.59%) |
Sep 25, 2006 | 10.85 | 11.02 | 10.72 | 10.94 | 546,424 | +0.11(+1.05%) |
Sep 22, 2006 | 10.82 | 10.89 | 10.73 | 10.83 | 694,573 | +0.04(+0.38%) |
Sep 21, 2006 | 10.93 | 11.03 | 10.73 | 10.79 | 2,341,994 | -0.10(-0.93%) |
Sep 20, 2006 | 10.81 | 10.97 | 10.74 | 10.89 | 533,090 | +0.16(+1.47%) |
Sep 19, 2006 | 10.66 | 10.76 | 10.45 | 10.73 | 559,263 | +0.01(+0.08%) |
Sep 18, 2006 | 10.62 | 10.81 | 10.45 | 10.72 | 583,955 | +0.15(+1.46%) |
Sep 15, 2006 | 10.87 | 11.01 | 10.55 | 10.57 | 1,524,951 | -0.21(-1.99%) |
Sep 14, 2006 | 10.89 | 10.89 | 10.64 | 10.79 | 500,991 | -0.11(-0.97%) |
Sep 13, 2006 | 10.90 | 11.10 | 10.84 | 10.89 | 924,205 | -0.01(-0.07%) |
Sep 12, 2006 | 10.53 | 10.96 | 10.50 | 10.90 | 1,901,003 | +0.35(+3.34%) |
Sep 11, 2006 | 10.36 | 10.61 | 10.29 | 10.55 | 476,053 | +0.17(+1.64%) |
Sep 08, 2006 | 10.30 | 10.43 | 10.17 | 10.38 | 468,152 | +0.11(+1.10%) |
Sep 07, 2006 | 10.14 | 10.33 | 10.07 | 10.26 | 539,263 | +0.07(+0.72%) |
Sep 06, 2006 | 10.18 | 10.32 | 10.02 | 10.19 | 702,475 | -0.07(-0.67%) |
Sep 05, 2006 | 10.18 | 10.26 | 10.10 | 10.26 | 826,426 | +0.10(+1.00%) |
Sep 01, 2006 | 10.25 | 10.30 | 10.12 | 10.16 | 676,055 | -0.06(-0.60%) |
Aug 31, 2006 | 10.35 | 10.37 | 10.17 | 10.22 | 469,633 | -0.09(-0.90%) |
Aug 30, 2006 | 10.32 | 10.36 | 10.18 | 10.31 | 994,329 | +0.08(+0.83%) |
Aug 29, 2006 | 10.19 | 10.28 | 10.08 | 10.23 | 771,858 | +0.06(+0.60%) |
Aug 28, 2006 | 9.991 | 10.22 | 9.991 | 10.17 | 434,818 | +0.14(+1.37%) |
Aug 25, 2006 | 9.967 | 10.13 | 9.922 | 10.03 | 252,100 | -0.00(-0.04%) |
Aug 24, 2006 | 10.17 | 10.17 | 9.882 | 10.03 | 646,672 | -0.09(-0.88%) |
Aug 23, 2006 | 10.36 | 10.38 | 10.06 | 10.12 | 615,560 | -0.21(-2.04%) |
Aug 22, 2006 | 10.28 | 10.40 | 10.25 | 10.33 | 567,412 | +0.03(+0.31%) |
Aug 21, 2006 | 10.43 | 10.43 | 10.27 | 10.30 | 445,188 | -0.21(-2.04%) |
Aug 18, 2006 | 10.44 | 10.54 | 10.34 | 10.51 | 478,522 | +0.11(+1.01%) |
Aug 17, 2006 | 10.44 | 10.54 | 10.38 | 10.41 | 718,524 | -0.10(-0.93%) |
Aug 16, 2006 | 10.61 | 10.61 | 10.42 | 10.51 | 593,585 | -0.04(-0.38%) |
Aug 15, 2006 | 10.49 | 10.59 | 10.42 | 10.55 | 1,053,342 | +0.27(+2.60%) |
Aug 14, 2006 | 10.19 | 10.42 | 10.10 | 10.28 | 1,350,875 | +0.22(+2.17%) |
Aug 11, 2006 | 10.53 | 10.54 | 10.01 | 10.06 | 1,536,802 | -0.59(-5.55%) |
Aug 10, 2006 | 10.20 | 10.72 | 10.17 | 10.65 | 1,182,479 | +0.45(+4.45%) |
Aug 09, 2006 | 10.47 | 10.49 | 10.19 | 10.20 | 510,621 | -0.17(-1.64%) |
Aug 08, 2006 | 10.47 | 10.61 | 10.25 | 10.37 | 1,406,678 | -0.10(-0.97%) |
Aug 07, 2006 | 10.24 | 10.48 | 10.22 | 10.47 | 840,500 | +0.11(+1.06%) |
Aug 04, 2006 | 10.51 | 10.53 | 10.23 | 10.36 | 677,042 | +0.00(+0.00%) |
Aug 03, 2006 | 10.25 | 10.44 | 10.16 | 10.36 | 807,167 | +0.02(+0.20%) |
Aug 02, 2006 | 10.29 | 10.42 | 10.26 | 10.34 | 532,350 | +0.04(+0.43%) |
Aug 01, 2006 | 10.31 | 10.37 | 10.10 | 10.29 | 998,033 | -0.01(-0.08%) |
Jul 31, 2006 | 10.39 | 10.47 | 10.20 | 10.30 | 1,156,552 | -0.09(-0.82%) |
Jul 28, 2006 | 10.16 | 10.42 | 10.06 | 10.39 | 839,760 | +0.31(+3.10%) |
Jul 27, 2006 | 10.29 | 10.32 | 9.979 | 10.08 | 718,277 | -0.14(-1.39%) |
Jul 26, 2006 | 10.23 | 10.26 | 10.08 | 10.22 | 757,784 | -0.01(-0.12%) |
Jul 25, 2006 | 10.28 | 10.39 | 10.17 | 10.23 | 1,235,072 | -0.04(-0.43%) |
Jul 24, 2006 | 10.08 | 10.39 | 10.15 | 10.27 | 1,016,057 | +0.19(+1.93%) |
Jul 21, 2006 | 10.10 | 10.14 | 9.902 | 10.08 | 1,302,233 | -0.02(-0.24%) |
Jul 20, 2006 | 10.37 | 10.43 | 10.03 | 10.10 | 1,070,132 | -0.20(-1.96%) |
Jul 19, 2006 | 10.12 | 10.40 | 10.06 | 10.31 | 1,414,332 | +0.13(+1.23%) |
Jul 18, 2006 | 10.10 | 10.27 | 9.906 | 10.18 | 2,908,419 | +0.29(+2.95%) |
Jul 17, 2006 | 9.700 | 9.898 | 9.679 | 9.890 | 1,138,774 | +0.18(+1.88%) |
Jul 14, 2006 | 9.679 | 9.785 | 9.607 | 9.708 | 1,820,755 | +0.03(+0.29%) |
Jul 13, 2006 | 9.368 | 9.704 | 9.274 | 9.679 | 1,667,174 | +0.40(+4.28%) |
Jul 12, 2006 | 9.817 | 9.817 | 9.254 | 9.283 | 1,926,435 | -0.13(-1.42%) |
Jul 11, 2006 | 9.550 | 9.586 | 9.303 | 9.416 | 1,159,268 | -0.13(-1.40%) |
Jul 10, 2006 | 9.392 | 9.623 | 9.364 | 9.550 | 873,834 | +0.16(+1.73%) |
Jul 07, 2006 | 9.404 | 9.501 | 9.335 | 9.388 | 769,882 | +0.01(+0.09%) |
Jul 06, 2006 | 9.416 | 9.477 | 9.327 | 9.380 | 480,004 | -0.01(-0.09%) |
Jul 05, 2006 | 9.396 | 9.453 | 9.258 | 9.388 | 666,919 | -0.12(-1.28%) |
Jul 03, 2006 | 9.509 | 9.554 | 9.445 | 9.509 | 231,853 | +0.06(+0.64%) |
Jun 30, 2006 | 9.598 | 9.607 | 9.449 | 9.449 | 1,360,258 | -0.12(-1.23%) |
Jun 29, 2006 | 9.254 | 9.578 | 9.242 | 9.566 | 692,104 | +0.35(+3.78%) |
Jun 28, 2006 | 9.137 | 9.258 | 9.019 | 9.218 | 826,179 | +0.11(+1.25%) |
Jun 27, 2006 | 9.355 | 9.404 | 9.092 | 9.104 | 520,992 | -0.21(-2.22%) |
Jun 26, 2006 | 9.230 | 9.335 | 9.193 | 9.311 | 563,461 | +0.12(+1.32%) |
Jun 23, 2006 | 9.173 | 9.258 | 9.072 | 9.189 | 400,497 | -0.01(-0.13%) |
Jun 22, 2006 | 9.193 | 9.287 | 9.064 | 9.202 | 470,868 | +0.01(+0.09%) |
Jun 21, 2006 | 9.185 | 9.291 | 9.052 | 9.193 | 448,892 | +0.02(+0.27%) |
Jun 20, 2006 | 9.258 | 9.335 | 9.149 | 9.169 | 616,795 | -0.14(-1.48%) |
Jun 19, 2006 | 9.343 | 9.388 | 9.165 | 9.307 | 1,132,602 | -0.04(-0.48%) |
Jun 16, 2006 | 9.623 | 9.700 | 9.295 | 9.351 | 2,763,479 | -0.27(-2.78%) |
Jun 15, 2006 | 9.481 | 9.712 | 9.449 | 9.619 | 599,264 | +0.22(+2.33%) |
Jun 14, 2006 | 9.238 | 9.449 | 9.193 | 9.400 | 711,363 | +0.16(+1.75%) |
Jun 13, 2006 | 9.396 | 9.538 | 9.173 | 9.238 | 1,120,997 | -0.16(-1.68%) |
Jun 12, 2006 | 9.679 | 9.679 | 9.372 | 9.396 | 919,266 | -0.29(-3.01%) |
Jun 09, 2006 | 9.704 | 9.841 | 9.635 | 9.688 | 1,524,704 | +0.04(+0.42%) |
Jun 08, 2006 | 9.380 | 9.659 | 9.254 | 9.647 | 2,275,574 | +0.26(+2.81%) |
Jun 07, 2006 | 9.266 | 9.481 | 9.210 | 9.384 | 1,012,107 | +0.10(+1.05%) |
Jun 06, 2006 | 9.315 | 9.323 | 9.080 | 9.287 | 863,957 | -0.02(-0.17%) |
Jun 05, 2006 | 9.457 | 9.477 | 9.222 | 9.303 | 860,747 | -0.19(-2.05%) |
Jun 02, 2006 | 9.643 | 9.720 | 9.392 | 9.497 | 580,745 | -0.08(-0.80%) |
Jun 01, 2006 | 9.331 | 9.594 | 9.331 | 9.574 | 799,265 | +0.28(+3.05%) |
May 31, 2006 | 9.222 | 9.335 | 9.112 | 9.291 | 1,174,577 | +0.15(+1.64%) |
May 30, 2006 | 9.396 | 9.461 | 9.137 | 9.141 | 836,303 | -0.34(-3.59%) |
May 26, 2006 | 9.509 | 9.558 | 9.424 | 9.481 | 510,868 | +0.02(+0.26%) |
May 25, 2006 | 9.517 | 9.590 | 9.359 | 9.457 | 684,943 | -0.00(-0.04%) |
May 24, 2006 | 9.274 | 9.554 | 9.258 | 9.461 | 1,150,626 | +0.15(+1.61%) |
May 23, 2006 | 9.688 | 9.688 | 9.291 | 9.311 | 805,932 | -0.30(-3.12%) |
May 22, 2006 | 9.436 | 9.647 | 9.315 | 9.611 | 1,301,986 | +0.10(+1.02%) |
May 19, 2006 | 9.501 | 9.554 | 9.359 | 9.513 | 804,698 | +0.02(+0.17%) |
May 18, 2006 | 9.517 | 9.643 | 9.436 | 9.497 | 937,538 | -0.04(-0.42%) |
May 17, 2006 | 9.509 | 9.558 | 9.364 | 9.538 | 1,754,088 | -0.02(-0.21%) |
May 16, 2006 | 9.542 | 9.594 | 9.505 | 9.558 | 592,350 | +0.04(+0.43%) |
May 15, 2006 | 9.388 | 9.598 | 9.343 | 9.517 | 768,154 | +0.03(+0.30%) |
May 12, 2006 | 9.477 | 9.517 | 9.380 | 9.489 | 1,026,675 | -0.09(-0.97%) |
May 11, 2006 | 9.797 | 9.858 | 9.558 | 9.582 | 918,279 | -0.21(-2.19%) |
May 10, 2006 | 9.862 | 9.914 | 9.688 | 9.797 | 947,909 | -0.09(-0.94%) |
May 09, 2006 | 9.902 | 9.918 | 9.833 | 9.890 | 589,634 | -0.03(-0.29%) |
May 08, 2006 | 9.833 | 9.955 | 9.764 | 9.918 | 462,719 | +0.08(+0.78%) |
May 05, 2006 | 9.922 | 9.955 | 9.805 | 9.841 | 755,808 | -0.06(-0.57%) |
May 04, 2006 | 9.882 | 9.922 | 9.854 | 9.898 | 535,560 | +0.02(+0.21%) |
May 03, 2006 | 9.943 | 9.991 | 9.821 | 9.878 | 1,076,552 | -0.06(-0.65%) |
May 02, 2006 | 9.955 | 9.967 | 9.854 | 9.943 | 1,228,405 | +0.00(+0.04%) |
May 01, 2006 | 10.12 | 10.19 | 9.918 | 9.939 | 1,254,578 | -0.12(-1.21%) |
Apr 28, 2006 | 10.10 | 10.12 | 9.963 | 10.06 | 792,599 | -0.07(-0.68%) |
Apr 27, 2006 | 10.06 | 10.16 | 9.955 | 10.13 | 1,236,553 | +0.05(+0.48%) |
Apr 26, 2006 | 9.922 | 10.20 | 9.922 | 10.08 | 2,640,762 | +0.20(+2.01%) |
Apr 25, 2006 | 9.918 | 9.939 | 9.805 | 9.882 | 1,300,751 | -0.02(-0.20%) |
Apr 24, 2006 | 10.01 | 10.04 | 9.821 | 9.902 | 1,677,051 | -0.22(-2.20%) |
Apr 21, 2006 | 10.08 | 10.20 | 10.01 | 10.12 | 1,740,261 | +0.21(+2.08%) |
Apr 20, 2006 | 9.631 | 9.943 | 9.542 | 9.918 | 2,372,612 | +0.23(+2.43%) |
Apr 19, 2006 | 9.679 | 9.801 | 9.388 | 9.683 | 5,416,835 | +1.29(+15.34%) |
Apr 18, 2006 | 8.294 | 8.432 | 8.302 | 8.396 | 1,048,650 | +0.11(+1.27%) |
Apr 17, 2006 | 8.319 | 8.379 | 8.225 | 8.290 | 662,721 | -0.04(-0.53%) |
Apr 13, 2006 | 8.278 | 8.383 | 8.217 | 8.335 | 869,143 | +0.06(+0.68%) |
Apr 12, 2006 | 8.286 | 8.311 | 8.205 | 8.278 | 572,844 | -0.00(-0.05%) |
Apr 11, 2006 | 8.400 | 8.481 | 8.254 | 8.282 | 853,587 | -0.11(-1.35%) |
Apr 10, 2006 | 8.521 | 8.521 | 8.347 | 8.396 | 976,057 | -0.14(-1.66%) |
Apr 07, 2006 | 8.748 | 8.869 | 8.505 | 8.537 | 880,995 | -0.18(-2.04%) |
Apr 06, 2006 | 8.716 | 8.797 | 8.707 | 8.716 | 651,610 | -0.01(-0.14%) |
Apr 05, 2006 | 8.687 | 8.780 | 8.675 | 8.728 | 1,480,259 | +0.04(+0.51%) |
Apr 04, 2006 | 8.740 | 8.764 | 8.659 | 8.683 | 1,290,381 | -0.11(-1.29%) |
Apr 03, 2006 | 8.971 | 8.991 | 8.788 | 8.797 | 855,562 | -0.17(-1.85%) |
Mar 31, 2006 | 8.711 | 8.979 | 8.671 | 8.963 | 1,044,700 | +0.29(+3.31%) |
Mar 30, 2006 | 8.724 | 8.837 | 8.630 | 8.675 | 966,180 | -0.09(-0.97%) |
Mar 29, 2006 | 8.898 | 8.898 | 8.683 | 8.760 | 842,476 | +0.06(+0.75%) |
Mar 28, 2006 | 8.699 | 8.788 | 8.610 | 8.695 | 1,308,159 | +0.02(+0.28%) |
Mar 27, 2006 | 8.817 | 8.841 | 8.618 | 8.671 | 1,211,615 | -0.16(-1.79%) |
Mar 24, 2006 | 8.890 | 8.918 | 8.752 | 8.829 | 1,273,343 | -0.06(-0.64%) |
Mar 23, 2006 | 9.193 | 9.226 | 8.861 | 8.886 | 2,296,068 | -0.32(-3.43%) |
Mar 22, 2006 | 9.315 | 9.319 | 9.019 | 9.202 | 598,523 | +0.09(+0.93%) |
Mar 21, 2006 | 9.092 | 9.258 | 9.031 | 9.116 | 781,981 | -0.02(-0.22%) |
Mar 20, 2006 | 9.068 | 9.169 | 9.003 | 9.137 | 412,596 | +0.07(+0.80%) |
Mar 17, 2006 | 8.959 | 9.092 | 8.910 | 9.064 | 1,361,739 | +0.11(+1.22%) |
Mar 16, 2006 | 8.926 | 9.023 | 8.857 | 8.954 | 688,400 | +0.06(+0.73%) |
Mar 15, 2006 | 8.841 | 8.963 | 8.797 | 8.890 | 672,845 | +0.05(+0.55%) |
Mar 14, 2006 | 8.890 | 8.942 | 8.792 | 8.841 | 1,122,972 | -0.08(-0.91%) |
Mar 13, 2006 | 9.031 | 9.084 | 8.910 | 8.922 | 1,212,355 | -0.10(-1.08%) |
Mar 10, 2006 | 8.963 | 9.031 | 8.906 | 9.019 | 513,831 | +0.09(+0.95%) |
Mar 09, 2006 | 8.991 | 9.031 | 8.910 | 8.934 | 634,326 | -0.06(-0.63%) |
Mar 08, 2006 | 8.837 | 9.007 | 8.809 | 8.991 | 1,349,640 | +0.15(+1.74%) |
Mar 07, 2006 | 8.873 | 8.873 | 8.732 | 8.837 | 758,524 | -0.05(-0.59%) |
Mar 06, 2006 | 8.562 | 8.959 | 8.562 | 8.890 | 799,512 | -0.06(-0.63%) |
Mar 03, 2006 | 8.869 | 8.954 | 8.869 | 8.946 | 841,488 | +0.05(+0.59%) |
Mar 02, 2006 | 8.946 | 8.963 | 8.869 | 8.894 | 779,265 | -0.04(-0.45%) |
Mar 01, 2006 | 8.971 | 8.995 | 8.906 | 8.934 | 1,241,985 | +0.00(+0.00%) |
Feb 28, 2006 | 8.829 | 8.995 | 8.837 | 8.934 | 1,109,885 | +0.11(+1.19%) |
Feb 27, 2006 | 8.869 | 8.910 | 8.792 | 8.829 | 1,071,366 | -0.00(-0.05%) |
Feb 24, 2006 | 8.797 | 8.898 | 8.675 | 8.833 | 999,514 | +0.02(+0.23%) |
Feb 23, 2006 | 8.736 | 8.886 | 8.667 | 8.813 | 2,019,276 | +0.09(+0.97%) |
Feb 22, 2006 | 8.643 | 8.744 | 8.614 | 8.728 | 1,574,087 | +0.11(+1.22%) |
Feb 21, 2006 | 8.829 | 8.829 | 8.489 | 8.622 | 3,234,347 | -0.33(-3.67%) |
Feb 17, 2006 | 9.052 | 9.052 | 8.890 | 8.950 | 586,671 | -0.07(-0.76%) |
Feb 16, 2006 | 9.125 | 9.145 | 8.959 | 9.019 | 804,698 | -0.07(-0.80%) |
Feb 15, 2006 | 9.084 | 9.206 | 8.995 | 9.092 | 1,127,416 | +0.01(+0.13%) |
Feb 14, 2006 | 8.740 | 9.129 | 8.667 | 9.080 | 2,894,098 | +0.35(+3.99%) |
Feb 13, 2006 | 8.760 | 8.857 | 8.679 | 8.732 | 1,389,147 | -0.06(-0.65%) |
Feb 10, 2006 | 8.784 | 8.946 | 8.663 | 8.788 | 2,187,425 | +0.00(+0.05%) |
Feb 09, 2006 | 9.133 | 9.169 | 8.772 | 8.784 | 1,408,406 | -0.27(-2.95%) |
Feb 08, 2006 | 9.052 | 9.218 | 8.874 | 9.052 | 1,954,584 | -0.43(-4.57%) |
Feb 07, 2006 | 9.538 | 9.607 | 9.351 | 9.485 | 1,283,714 | -0.06(-0.64%) |
Feb 06, 2006 | 9.683 | 9.708 | 9.505 | 9.546 | 1,679,767 | -0.19(-1.91%) |
Feb 03, 2006 | 9.639 | 9.748 | 9.602 | 9.732 | 724,450 | +0.04(+0.38%) |
Feb 02, 2006 | 9.716 | 9.732 | 9.619 | 9.696 | 681,981 | -0.04(-0.46%) |
Feb 01, 2006 | 9.720 | 9.752 | 9.683 | 9.740 | 1,000,502 | +0.00(+0.00%) |
Jan 31, 2006 | 9.590 | 9.805 | 9.590 | 9.740 | 1,343,221 | +0.15(+1.56%) |
Jan 30, 2006 | 9.412 | 9.598 | 9.412 | 9.590 | 1,107,663 | +0.19(+2.07%) |
Jan 27, 2006 | 9.068 | 9.396 | 9.064 | 9.396 | 1,079,268 | +0.33(+3.66%) |
Jan 26, 2006 | 8.833 | 9.072 | 8.833 | 9.064 | 688,894 | +0.20(+2.29%) |
Jan 25, 2006 | 8.829 | 8.865 | 8.736 | 8.861 | 1,800,261 | +0.01(+0.14%) |
Jan 24, 2006 | 8.873 | 8.959 | 8.768 | 8.849 | 1,356,307 | +0.02(+0.23%) |
Jan 23, 2006 | 8.971 | 8.991 | 8.788 | 8.829 | 887,908 | -0.12(-1.36%) |
Jan 20, 2006 | 9.031 | 9.084 | 8.914 | 8.950 | 800,994 | -0.04(-0.45%) |
Jan 19, 2006 | 9.141 | 9.141 | 8.963 | 8.991 | 913,834 | -0.16(-1.77%) |
Jan 18, 2006 | 9.100 | 9.173 | 9.044 | 9.153 | 910,624 | +0.00(+0.00%) |
Jan 17, 2006 | 9.295 | 9.295 | 9.153 | 9.153 | 333,583 | -0.20(-2.16%) |
Jan 13, 2006 | 9.355 | 9.420 | 9.315 | 9.355 | 279,261 | +0.00(+0.00%) |
Jan 12, 2006 | 9.436 | 9.457 | 9.287 | 9.355 | 488,892 | -0.08(-0.86%) |
Jan 11, 2006 | 9.449 | 9.538 | 9.428 | 9.436 | 842,476 | -0.01(-0.13%) |
Jan 10, 2006 | 9.234 | 9.465 | 9.193 | 9.449 | 724,450 | +0.21(+2.32%) |
Jan 09, 2006 | 9.072 | 9.295 | 9.072 | 9.234 | 693,092 | +0.15(+1.65%) |
Jan 06, 2006 | 9.153 | 9.169 | 8.987 | 9.084 | 634,820 | -0.07(-0.75%) |
Jan 05, 2006 | 9.092 | 9.173 | 9.040 | 9.153 | 398,521 | +0.04(+0.49%) |
Jan 04, 2006 | 9.056 | 9.169 | 8.922 | 9.108 | 718,524 | +0.06(+0.63%) |
Jan 03, 2006 | 9.153 | 9.165 | 8.707 | 9.052 | 846,179 | -0.04(-0.49%) |
Dec 30, 2005 | 9.040 | 9.181 | 8.983 | 9.096 | 645,190 | +0.06(+0.67%) |
Dec 29, 2005 | 9.181 | 9.206 | 9.015 | 9.035 | 517,535 | -0.12(-1.33%) |
Dec 28, 2005 | 9.116 | 9.218 | 9.112 | 9.157 | 562,473 | +0.01(+0.13%) |
Dec 27, 2005 | 9.108 | 9.214 | 9.092 | 9.145 | 1,088,898 | +0.03(+0.31%) |
Dec 23, 2005 | 9.121 | 9.169 | 9.023 | 9.116 | 397,040 | -0.01(-0.09%) |
Dec 22, 2005 | 9.035 | 9.129 | 8.890 | 9.125 | 376,546 | +0.11(+1.17%) |
Dec 21, 2005 | 8.950 | 9.121 | 8.950 | 9.019 | 1,053,589 | +0.09(+1.00%) |
Dec 20, 2005 | 8.873 | 9.104 | 8.873 | 8.930 | 1,219,022 | +0.06(+0.68%) |
Dec 19, 2005 | 8.918 | 8.918 | 8.797 | 8.869 | 732,104 | -0.04(-0.45%) |
Dec 16, 2005 | 8.898 | 8.999 | 8.894 | 8.910 | 1,305,936 | +0.04(+0.41%) |
Dec 15, 2005 | 9.133 | 9.145 | 8.728 | 8.873 | 948,156 | -0.22(-2.45%) |
Dec 14, 2005 | 9.112 | 9.161 | 9.072 | 9.096 | 522,473 | -0.01(-0.13%) |
Dec 13, 2005 | 9.112 | 9.161 | 9.015 | 9.108 | 1,012,354 | +0.00(+0.00%) |
Dec 12, 2005 | 9.104 | 9.165 | 9.056 | 9.108 | 1,221,491 | -0.01(-0.13%) |
Dec 09, 2005 | 9.116 | 9.153 | 8.979 | 9.121 | 807,414 | +0.04(+0.40%) |
Dec 08, 2005 | 8.890 | 9.153 | 8.801 | 9.084 | 1,691,125 | +0.22(+2.51%) |
Dec 07, 2005 | 8.869 | 8.898 | 8.780 | 8.861 | 1,145,688 | +0.03(+0.32%) |
Dec 06, 2005 | 8.869 | 8.918 | 8.772 | 8.833 | 1,327,912 | -0.02(-0.23%) |
Dec 05, 2005 | 8.906 | 8.950 | 8.707 | 8.853 | 1,931,621 | -0.27(-2.93%) |
Dec 02, 2005 | 9.112 | 9.210 | 9.031 | 9.121 | 643,462 | +0.01(+0.09%) |
Dec 01, 2005 | 8.869 | 9.169 | 8.813 | 9.112 | 1,485,691 | +0.32(+3.59%) |
Nov 30, 2005 | 8.732 | 8.813 | 8.647 | 8.797 | 983,958 | +0.11(+1.26%) |
Nov 29, 2005 | 8.720 | 8.736 | 8.606 | 8.687 | 1,036,058 | -0.03(-0.33%) |
Nov 28, 2005 | 8.825 | 8.837 | 8.639 | 8.716 | 626,918 | -0.10(-1.10%) |
Nov 25, 2005 | 8.428 | 8.821 | 8.428 | 8.813 | 177,779 | +0.00(+0.00%) |
Nov 23, 2005 | 8.797 | 8.886 | 8.744 | 8.813 | 420,991 | +0.02(+0.18%) |
Nov 22, 2005 | 8.707 | 8.861 | 8.614 | 8.797 | 365,682 | +0.04(+0.46%) |
Nov 21, 2005 | 8.703 | 8.784 | 8.517 | 8.756 | 651,116 | +0.02(+0.23%) |
Nov 18, 2005 | 8.788 | 8.788 | 8.570 | 8.736 | 431,855 | +0.07(+0.79%) |
Nov 17, 2005 | 8.541 | 8.667 | 8.477 | 8.667 | 476,300 | +0.13(+1.52%) |
Nov 16, 2005 | 8.549 | 8.566 | 8.379 | 8.537 | 382,719 | -0.01(-0.14%) |
Nov 15, 2005 | 8.780 | 8.817 | 8.521 | 8.549 | 580,004 | -0.22(-2.54%) |
Nov 14, 2005 | 8.890 | 8.890 | 8.724 | 8.772 | 560,992 | -0.15(-1.63%) |
Nov 11, 2005 | 8.865 | 8.930 | 8.829 | 8.918 | 484,695 | +0.07(+0.78%) |
Nov 10, 2005 | 8.626 | 8.865 | 8.545 | 8.849 | 757,290 | +0.22(+2.53%) |
Nov 09, 2005 | 8.635 | 8.707 | 8.606 | 8.630 | 407,163 | -0.00(-0.05%) |
Nov 08, 2005 | 8.667 | 8.720 | 8.582 | 8.635 | 490,621 | -0.08(-0.93%) |
Nov 07, 2005 | 8.590 | 8.720 | 8.487 | 8.716 | 686,672 | +0.13(+1.51%) |
Nov 04, 2005 | 8.630 | 8.635 | 8.497 | 8.586 | 798,525 | -0.03(-0.38%) |
Nov 03, 2005 | 8.626 | 8.772 | 8.505 | 8.618 | 762,722 | +0.04(+0.52%) |
Nov 02, 2005 | 8.485 | 8.610 | 8.448 | 8.574 | 818,772 | +0.05(+0.62%) |
Nov 01, 2005 | 8.444 | 8.541 | 8.286 | 8.521 | 1,218,528 | +0.04(+0.43%) |
Oct 31, 2005 | 8.436 | 8.647 | 8.436 | 8.485 | 1,109,885 | +0.05(+0.58%) |
Oct 28, 2005 | 8.359 | 8.545 | 8.359 | 8.436 | 1,038,033 | +0.13(+1.56%) |
Oct 27, 2005 | 8.740 | 8.752 | 8.234 | 8.306 | 1,401,987 | -0.39(-4.52%) |
Oct 26, 2005 | 8.651 | 8.784 | 8.566 | 8.699 | 613,338 | +0.01(+0.14%) |
Oct 25, 2005 | 8.805 | 8.805 | 8.566 | 8.687 | 894,575 | -0.12(-1.33%) |
Oct 24, 2005 | 8.801 | 8.865 | 8.679 | 8.805 | 649,881 | +0.05(+0.60%) |
Oct 21, 2005 | 8.707 | 8.821 | 8.667 | 8.752 | 1,136,305 | +0.13(+1.46%) |
Oct 20, 2005 | 8.606 | 8.788 | 8.566 | 8.626 | 798,278 | +0.01(+0.14%) |
Oct 19, 2005 | 8.448 | 8.647 | 8.274 | 8.614 | 852,105 | +0.17(+2.01%) |
Oct 18, 2005 | 8.570 | 8.594 | 8.444 | 8.444 | 1,074,576 | -0.15(-1.70%) |
Oct 17, 2005 | 8.626 | 8.748 | 8.477 | 8.590 | 680,993 | -0.04(-0.47%) |
Oct 14, 2005 | 8.614 | 8.659 | 8.436 | 8.630 | 769,882 | +0.10(+1.14%) |
Oct 13, 2005 | 8.570 | 8.695 | 8.525 | 8.533 | 1,073,836 | -0.09(-1.03%) |
Oct 12, 2005 | 8.489 | 8.707 | 8.489 | 8.622 | 1,274,084 | +0.13(+1.57%) |
Oct 11, 2005 | 8.788 | 8.841 | 8.489 | 8.489 | 1,494,580 | -0.26(-2.96%) |
Oct 10, 2005 | 9.157 | 9.112 | 8.720 | 8.748 | 1,342,974 | -0.40(-4.42%) |
Oct 07, 2005 | 9.153 | 9.295 | 9.116 | 9.153 | 1,276,800 | +0.06(+0.71%) |
Oct 06, 2005 | 8.930 | 9.206 | 8.922 | 9.088 | 1,543,716 | +0.18(+2.00%) |
Oct 05, 2005 | 8.869 | 9.189 | 8.784 | 8.910 | 2,911,135 | +0.55(+6.54%) |
Oct 04, 2005 | 8.408 | 8.602 | 8.302 | 8.363 | 947,662 | -0.00(-0.05%) |