Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 14.80 | 14.96 | 14.71 | 14.81 | 6,895,168 | +0.05(+0.37%) |
Aug 30, 2006 | 14.95 | 14.95 | 14.71 | 14.76 | 3,489,077 | -0.16(-1.07%) |
Aug 29, 2006 | 14.83 | 14.95 | 14.66 | 14.92 | 5,902,668 | +0.03(+0.20%) |
Aug 28, 2006 | 14.80 | 15.03 | 14.72 | 14.89 | 6,749,142 | +0.11(+0.75%) |
Aug 25, 2006 | 14.71 | 14.96 | 14.71 | 14.78 | 5,942,530 | -0.34(-2.28%) |
Aug 24, 2006 | 15.36 | 15.41 | 14.99 | 15.12 | 2,687,447 | -0.10(-0.64%) |
Aug 23, 2006 | 15.36 | 15.49 | 15.09 | 15.22 | 2,524,951 | -0.19(-1.23%) |
Aug 22, 2006 | 15.37 | 15.49 | 15.22 | 15.41 | 3,426,813 | +0.01(+0.04%) |
Aug 21, 2006 | 15.51 | 15.55 | 15.31 | 15.40 | 2,927,376 | -0.12(-0.80%) |
Aug 18, 2006 | 15.74 | 15.96 | 15.43 | 15.53 | 4,824,141 | -0.27(-1.71%) |
Aug 17, 2006 | 15.71 | 15.93 | 15.51 | 15.80 | 3,830,545 | +0.09(+0.55%) |
Aug 16, 2006 | 15.47 | 15.72 | 15.24 | 15.71 | 5,152,832 | +0.41(+2.71%) |
Aug 15, 2006 | 14.99 | 15.42 | 14.85 | 15.30 | 5,539,699 | +0.54(+3.65%) |
Aug 14, 2006 | 14.97 | 15.25 | 14.74 | 14.76 | 4,285,145 | -0.04(-0.26%) |
Aug 11, 2006 | 14.98 | 14.98 | 14.67 | 14.80 | 3,331,836 | +4.85(+48.76%) |
Aug 10, 2006 | 9.839 | 9.992 | 9.724 | 9.947 | 4,066,407 | +0.06(+0.63%) |
Aug 09, 2006 | 9.951 | 10.19 | 9.875 | 9.885 | 4,910,198 | -0.08(-0.76%) |
Aug 08, 2006 | 10.06 | 10.14 | 9.873 | 9.960 | 3,945,802 | -0.04(-0.37%) |
Aug 07, 2006 | 9.965 | 10.06 | 9.883 | 9.998 | 3,992,592 | +0.00(+0.04%) |
Aug 04, 2006 | 10.04 | 10.22 | 9.882 | 9.994 | 4,466,574 | -0.01(-0.12%) |
Aug 03, 2006 | 9.724 | 10.09 | 9.650 | 10.01 | 7,525,611 | +0.26(+2.71%) |
Aug 02, 2006 | 9.700 | 9.815 | 9.603 | 9.742 | 4,385,584 | +0.06(+0.63%) |
Aug 01, 2006 | 9.704 | 9.704 | 9.580 | 9.681 | 3,775,197 | -0.04(-0.45%) |
Jul 31, 2006 | 9.662 | 9.774 | 9.562 | 9.724 | 4,805,791 | +0.02(+0.19%) |
Jul 28, 2006 | 9.496 | 9.755 | 9.461 | 9.706 | 6,663,502 | +0.28(+2.96%) |
Jul 27, 2006 | 9.593 | 9.692 | 9.388 | 9.427 | 6,283,900 | -0.08(-0.85%) |
Jul 26, 2006 | 9.469 | 9.580 | 9.331 | 9.508 | 5,742,530 | +0.07(+0.75%) |
Jul 25, 2006 | 9.434 | 9.446 | 9.273 | 9.437 | 7,023,002 | -0.07(-0.71%) |
Jul 24, 2006 | 9.301 | 9.504 | 9.273 | 9.504 | 4,942,417 | +0.29(+3.15%) |
Jul 21, 2006 | 9.296 | 9.388 | 9.195 | 9.214 | 6,982,773 | -0.15(-1.62%) |
Jul 20, 2006 | 9.576 | 9.604 | 9.356 | 9.366 | 4,234,587 | -0.22(-2.31%) |
Jul 19, 2006 | 9.467 | 9.658 | 9.458 | 9.587 | 5,167,235 | +0.16(+1.67%) |
Jul 18, 2006 | 9.397 | 9.504 | 9.298 | 9.429 | 3,492,131 | +0.08(+0.85%) |
Jul 17, 2006 | 9.350 | 9.393 | 9.248 | 9.350 | 5,131,595 | +0.05(+0.50%) |
Jul 14, 2006 | 9.484 | 9.523 | 9.279 | 9.303 | 4,580,470 | -0.14(-1.45%) |
Jul 13, 2006 | 9.694 | 9.705 | 9.438 | 9.440 | 4,191,252 | -0.22(-2.23%) |
Jul 12, 2006 | 9.735 | 9.823 | 9.606 | 9.656 | 3,914,502 | -0.03(-0.34%) |
Jul 11, 2006 | 9.629 | 9.724 | 9.502 | 9.688 | 5,451,397 | +0.07(+0.69%) |
Jul 10, 2006 | 9.693 | 9.749 | 9.574 | 9.622 | 2,696,751 | -0.03(-0.31%) |
Jul 07, 2006 | 9.780 | 9.823 | 9.634 | 9.652 | 3,881,370 | -0.13(-1.28%) |
Jul 06, 2006 | 9.835 | 9.917 | 9.742 | 9.777 | 3,406,175 | -0.01(-0.09%) |
Jul 05, 2006 | 9.995 | 9.995 | 9.700 | 9.786 | 6,131,121 | -0.19(-1.88%) |
Jul 03, 2006 | 10.01 | 10.02 | 9.893 | 9.974 | 1,800,740 | +0.05(+0.53%) |
Jun 30, 2006 | 9.885 | 9.982 | 9.832 | 9.921 | 8,437,067 | +0.04(+0.37%) |
Jun 29, 2006 | 9.617 | 9.885 | 9.537 | 9.885 | 7,450,749 | +0.35(+3.64%) |
Jun 28, 2006 | 9.463 | 9.570 | 9.423 | 9.538 | 3,689,092 | +0.09(+0.97%) |
Jun 27, 2006 | 9.466 | 9.550 | 9.402 | 9.446 | 4,938,354 | +0.02(+0.19%) |
Jun 26, 2006 | 9.422 | 9.491 | 9.379 | 9.428 | 2,452,397 | -0.00(-0.03%) |
Jun 23, 2006 | 9.390 | 9.541 | 9.346 | 9.431 | 2,549,652 | +0.01(+0.09%) |
Jun 22, 2006 | 9.539 | 9.575 | 9.326 | 9.422 | 4,217,205 | -0.15(-1.58%) |
Jun 21, 2006 | 9.438 | 9.747 | 9.400 | 9.574 | 7,829,354 | +0.19(+1.99%) |
Jun 20, 2006 | 9.226 | 9.490 | 9.189 | 9.387 | 6,290,660 | +0.19(+2.11%) |
Jun 19, 2006 | 9.213 | 9.297 | 9.162 | 9.193 | 3,629,238 | -0.06(-0.61%) |
Jun 16, 2006 | 9.210 | 9.305 | 9.182 | 9.250 | 6,624,341 | -0.01(-0.06%) |
Jun 15, 2006 | 8.984 | 9.296 | 8.984 | 9.256 | 5,763,959 | +0.27(+2.97%) |
Jun 14, 2006 | 8.918 | 9.019 | 8.900 | 8.989 | 5,518,332 | +0.04(+0.46%) |
Jun 13, 2006 | 8.863 | 9.049 | 8.863 | 8.948 | 8,009,303 | +0.07(+0.77%) |
Jun 12, 2006 | 9.032 | 9.051 | 8.869 | 8.879 | 5,266,986 | -0.10(-1.11%) |
Jun 09, 2006 | 8.972 | 9.103 | 8.951 | 8.979 | 5,495,568 | +0.02(+0.17%) |
Jun 08, 2006 | 9.032 | 9.092 | 8.861 | 8.963 | 11,804,580 | -0.15(-1.61%) |
Jun 07, 2006 | 9.355 | 9.416 | 9.093 | 9.110 | 5,108,632 | -0.19(-2.07%) |
Jun 06, 2006 | 9.292 | 9.333 | 9.057 | 9.303 | 9,384,047 | +0.08(+0.91%) |
Jun 05, 2006 | 9.434 | 9.534 | 9.213 | 9.219 | 4,707,806 | -0.29(-3.09%) |
Jun 02, 2006 | 9.531 | 9.639 | 9.345 | 9.512 | 4,953,583 | -0.08(-0.82%) |
Jun 01, 2006 | 9.225 | 9.604 | 9.137 | 9.591 | 8,450,558 | +0.34(+3.63%) |
May 31, 2006 | 9.162 | 9.328 | 9.110 | 9.255 | 4,376,024 | +0.12(+1.28%) |
May 30, 2006 | 9.323 | 9.391 | 9.136 | 9.138 | 4,495,649 | -0.25(-2.68%) |
May 26, 2006 | 9.250 | 9.392 | 9.226 | 9.390 | 4,811,670 | +0.18(+1.92%) |
May 25, 2006 | 9.022 | 9.220 | 9.001 | 9.213 | 5,655,494 | +0.19(+2.11%) |
May 24, 2006 | 8.933 | 9.156 | 8.912 | 9.022 | 8,165,460 | +0.03(+0.28%) |
May 23, 2006 | 9.130 | 9.255 | 8.991 | 8.997 | 6,294,286 | -0.12(-1.29%) |
May 22, 2006 | 9.124 | 9.180 | 8.867 | 9.115 | 8,538,889 | -0.11(-1.18%) |
May 19, 2006 | 8.971 | 9.263 | 8.970 | 9.223 | 11,319,038 | +0.17(+1.93%) |
May 18, 2006 | 9.087 | 9.168 | 9.032 | 9.049 | 6,753,493 | -0.05(-0.50%) |
May 17, 2006 | 9.299 | 9.360 | 9.077 | 9.095 | 6,502,131 | -0.22(-2.33%) |
May 16, 2006 | 9.399 | 9.429 | 9.251 | 9.311 | 6,564,592 | -0.05(-0.54%) |
May 15, 2006 | 9.319 | 9.393 | 9.233 | 9.362 | 4,828,865 | -0.00(-0.03%) |
May 12, 2006 | 9.484 | 9.584 | 9.321 | 9.364 | 6,362,300 | -0.20(-2.08%) |
May 11, 2006 | 9.624 | 9.670 | 9.484 | 9.563 | 8,120,619 | -0.10(-1.06%) |
May 10, 2006 | 9.515 | 9.782 | 9.502 | 9.665 | 8,725,476 | +0.12(+1.26%) |
May 09, 2006 | 9.354 | 9.611 | 9.288 | 9.545 | 7,217,439 | +0.24(+2.56%) |
May 08, 2006 | 9.138 | 9.472 | 9.128 | 9.307 | 7,768,786 | +0.17(+1.82%) |
May 05, 2006 | 9.140 | 9.181 | 9.090 | 9.140 | 4,862,412 | +0.01(+0.09%) |
May 04, 2006 | 8.878 | 9.154 | 8.878 | 9.132 | 9,708,837 | +0.29(+3.23%) |
May 03, 2006 | 8.673 | 8.851 | 8.663 | 8.847 | 5,056,561 | +0.15(+1.67%) |
May 02, 2006 | 8.791 | 8.855 | 8.680 | 8.701 | 9,827,632 | -0.08(-0.93%) |
May 01, 2006 | 8.650 | 8.969 | 8.635 | 8.783 | 6,503,077 | +0.12(+1.39%) |
Apr 28, 2006 | 8.912 | 8.955 | 8.662 | 8.662 | 5,597,888 | -0.26(-2.88%) |
Apr 27, 2006 | 8.825 | 9.064 | 8.790 | 8.919 | 4,569,503 | -0.01(-0.12%) |
Apr 26, 2006 | 8.694 | 8.972 | 8.660 | 8.930 | 6,231,664 | +0.28(+3.23%) |
Apr 25, 2006 | 8.912 | 8.912 | 8.520 | 8.650 | 7,645,363 | -0.07(-0.84%) |
Apr 24, 2006 | 8.565 | 8.773 | 8.562 | 8.724 | 3,927,606 | +0.12(+1.43%) |
Apr 21, 2006 | 8.834 | 8.834 | 8.579 | 8.601 | 3,669,993 | -0.15(-1.71%) |
Apr 20, 2006 | 8.736 | 8.908 | 8.730 | 8.750 | 4,057,843 | -0.04(-0.45%) |
Apr 19, 2006 | 8.671 | 8.797 | 8.642 | 8.790 | 3,926,216 | +0.12(+1.33%) |
Apr 18, 2006 | 8.430 | 8.706 | 8.430 | 8.674 | 4,596,380 | +0.25(+2.91%) |
Apr 17, 2006 | 8.530 | 8.580 | 8.374 | 8.429 | 3,662,797 | -0.10(-1.19%) |
Apr 13, 2006 | 8.520 | 8.592 | 8.454 | 8.530 | 2,715,324 | -0.00(-0.06%) |
Apr 12, 2006 | 8.548 | 8.601 | 8.501 | 8.535 | 1,808,369 | -0.01(-0.15%) |
Apr 11, 2006 | 8.589 | 8.614 | 8.508 | 8.548 | 3,816,102 | -0.05(-0.57%) |
Apr 10, 2006 | 8.464 | 8.609 | 8.445 | 8.597 | 3,932,217 | +0.17(+2.04%) |
Apr 07, 2006 | 8.432 | 8.475 | 8.397 | 8.425 | 4,683,880 | +0.03(+0.40%) |
Apr 06, 2006 | 8.520 | 8.532 | 8.374 | 8.391 | 6,130,230 | -0.17(-1.96%) |
Apr 05, 2006 | 8.598 | 8.635 | 8.495 | 8.559 | 2,593,446 | -0.07(-0.77%) |
Apr 04, 2006 | 8.568 | 8.665 | 8.447 | 8.625 | 3,890,632 | +0.14(+1.60%) |
Apr 03, 2006 | 8.547 | 8.565 | 8.418 | 8.489 | 4,721,087 | +0.00(+0.01%) |
Mar 31, 2006 | 8.479 | 8.525 | 8.399 | 8.488 | 4,943,873 | -0.00(-0.01%) |
Mar 30, 2006 | 8.564 | 8.700 | 8.474 | 8.489 | 4,286,270 | -0.11(-1.25%) |
Mar 29, 2006 | 8.478 | 8.631 | 8.454 | 8.596 | 3,723,381 | +0.11(+1.32%) |
Mar 28, 2006 | 8.580 | 8.682 | 8.439 | 8.484 | 4,157,334 | -0.09(-1.01%) |
Mar 27, 2006 | 8.495 | 8.588 | 8.443 | 8.571 | 5,111,527 | +0.07(+0.88%) |
Mar 24, 2006 | 8.480 | 8.574 | 8.430 | 8.496 | 4,455,098 | +0.01(+0.09%) |
Mar 23, 2006 | 8.496 | 8.520 | 8.430 | 8.489 | 3,965,909 | -0.08(-0.89%) |
Mar 22, 2006 | 8.535 | 8.617 | 8.501 | 8.565 | 3,797,064 | -0.00(-0.04%) |
Mar 21, 2006 | 8.623 | 8.713 | 8.524 | 8.568 | 5,247,732 | -0.01(-0.15%) |
Mar 20, 2006 | 8.550 | 8.621 | 8.496 | 8.582 | 3,142,058 | +0.05(+0.55%) |
Mar 17, 2006 | 8.502 | 8.537 | 8.429 | 8.535 | 6,370,271 | +0.08(+0.91%) |
Mar 16, 2006 | 8.551 | 8.568 | 8.437 | 8.458 | 3,794,008 | -0.12(-1.36%) |
Mar 15, 2006 | 8.461 | 8.575 | 8.458 | 8.574 | 3,772,285 | +0.11(+1.32%) |
Mar 14, 2006 | 8.287 | 8.502 | 8.279 | 8.462 | 4,135,035 | +0.17(+2.03%) |
Mar 13, 2006 | 8.362 | 8.415 | 8.287 | 8.294 | 3,606,098 | -0.07(-0.86%) |
Mar 10, 2006 | 8.189 | 8.412 | 8.164 | 8.366 | 4,069,169 | +0.17(+2.09%) |
Mar 09, 2006 | 8.315 | 8.325 | 8.195 | 8.195 | 5,026,551 | -0.12(-1.48%) |
Mar 08, 2006 | 8.418 | 8.418 | 8.285 | 8.318 | 3,934,121 | -0.07(-0.85%) |
Mar 07, 2006 | 8.329 | 8.439 | 8.320 | 8.389 | 3,741,251 | +0.06(+0.66%) |
Mar 06, 2006 | 8.312 | 8.441 | 8.287 | 8.334 | 3,919,390 | +0.00(+0.00%) |
Mar 03, 2006 | 8.406 | 8.444 | 8.243 | 8.334 | 4,127,839 | -0.10(-1.23%) |
Mar 02, 2006 | 8.480 | 8.518 | 8.421 | 8.437 | 3,348,652 | -0.10(-1.14%) |
Mar 01, 2006 | 8.437 | 8.535 | 8.407 | 8.535 | 3,046,204 | +0.12(+1.43%) |
Feb 28, 2006 | 8.479 | 8.468 | 8.337 | 8.414 | 4,813,818 | -0.07(-0.77%) |
Feb 27, 2006 | 8.386 | 8.530 | 8.374 | 8.479 | 3,085,415 | +0.12(+1.38%) |
Feb 24, 2006 | 8.346 | 8.397 | 8.262 | 8.364 | 4,535,568 | +0.03(+0.42%) |
Feb 23, 2006 | 8.462 | 8.496 | 8.314 | 8.329 | 4,672,111 | -0.16(-1.83%) |
Feb 22, 2006 | 8.368 | 8.527 | 8.314 | 8.484 | 5,491,937 | +0.17(+2.06%) |
Feb 21, 2006 | 8.396 | 8.425 | 8.273 | 8.313 | 4,623,273 | -0.10(-1.19%) |
Feb 17, 2006 | 8.400 | 8.482 | 8.388 | 8.413 | 4,057,240 | -0.02(-0.19%) |
Feb 16, 2006 | 8.403 | 8.429 | 8.335 | 8.429 | 4,016,285 | +0.07(+0.79%) |
Feb 15, 2006 | 8.354 | 8.400 | 8.250 | 8.362 | 3,860,123 | -0.05(-0.57%) |
Feb 14, 2006 | 8.354 | 8.458 | 8.262 | 8.411 | 4,596,435 | +0.08(+1.00%) |
Feb 13, 2006 | 8.302 | 8.380 | 8.293 | 8.327 | 5,342,872 | +0.06(+0.73%) |
Feb 10, 2006 | 8.189 | 8.315 | 8.172 | 8.267 | 6,693,135 | +0.09(+1.06%) |
Feb 09, 2006 | 8.384 | 8.384 | 8.173 | 8.181 | 4,793,125 | -0.17(-2.08%) |
Feb 08, 2006 | 8.329 | 8.378 | 8.199 | 8.354 | 6,123,387 | +0.10(+1.17%) |
Feb 07, 2006 | 8.211 | 8.302 | 8.163 | 8.258 | 5,609,945 | +0.07(+0.87%) |
Feb 06, 2006 | 8.238 | 8.372 | 8.171 | 8.187 | 9,782,448 | -0.07(-0.85%) |
Feb 03, 2006 | 8.331 | 8.371 | 8.224 | 8.256 | 5,488,432 | -0.08(-0.92%) |
Feb 02, 2006 | 8.564 | 8.608 | 8.277 | 8.334 | 5,744,927 | -0.21(-2.44%) |
Feb 01, 2006 | 8.417 | 8.574 | 8.394 | 8.542 | 6,824,391 | +0.16(+1.91%) |
Jan 31, 2006 | 8.651 | 8.683 | 8.334 | 8.382 | 12,320,325 | -0.58(-6.48%) |
Jan 30, 2006 | 9.002 | 9.040 | 8.945 | 8.962 | 5,471,061 | +0.02(+0.20%) |
Jan 27, 2006 | 8.722 | 8.944 | 8.722 | 8.944 | 4,565,606 | +0.21(+2.43%) |
Jan 26, 2006 | 8.566 | 8.755 | 8.571 | 8.732 | 4,254,594 | +0.17(+1.94%) |
Jan 25, 2006 | 8.592 | 8.663 | 8.470 | 8.566 | 4,580,375 | -0.09(-1.03%) |
Jan 24, 2006 | 8.460 | 8.686 | 8.444 | 8.655 | 3,957,228 | +0.21(+2.47%) |
Jan 23, 2006 | 8.393 | 8.578 | 8.378 | 8.447 | 4,193,965 | +0.03(+0.34%) |
Jan 20, 2006 | 8.600 | 8.624 | 8.402 | 8.418 | 5,024,259 | -0.21(-2.48%) |
Jan 19, 2006 | 8.501 | 8.697 | 8.465 | 8.632 | 4,252,823 | +0.11(+1.29%) |
Jan 18, 2006 | 8.442 | 8.579 | 8.427 | 8.523 | 3,126,104 | +0.09(+1.03%) |
Jan 17, 2006 | 8.466 | 8.514 | 8.412 | 8.436 | 5,241,582 | -0.06(-0.68%) |
Jan 13, 2006 | 8.529 | 8.538 | 8.461 | 8.494 | 2,230,929 | -0.01(-0.10%) |
Jan 12, 2006 | 8.601 | 8.610 | 8.461 | 8.502 | 4,185,130 | -0.11(-1.29%) |
Jan 11, 2006 | 8.702 | 8.702 | 8.578 | 8.613 | 3,975,901 | -0.03(-0.29%) |
Jan 10, 2006 | 8.590 | 8.655 | 8.532 | 8.638 | 5,166,443 | -0.00(-0.03%) |
Jan 09, 2006 | 8.682 | 8.719 | 8.610 | 8.641 | 3,615,863 | -0.08(-0.94%) |
Jan 06, 2006 | 8.671 | 8.763 | 8.598 | 8.722 | 3,633,462 | +0.07(+0.85%) |
Jan 05, 2006 | 8.610 | 8.669 | 8.584 | 8.649 | 4,711,216 | +0.03(+0.38%) |
Jan 04, 2006 | 8.489 | 8.673 | 8.431 | 8.617 | 7,929,814 | +0.14(+1.71%) |
Jan 03, 2006 | 8.379 | 8.524 | 8.272 | 8.472 | 6,346,246 | +0.13(+1.62%) |
Dec 30, 2005 | 8.418 | 8.448 | 8.326 | 8.337 | 4,180,867 | -0.09(-1.06%) |
Dec 29, 2005 | 8.412 | 8.505 | 8.380 | 8.426 | 2,737,911 | +0.00(+0.00%) |
Dec 28, 2005 | 8.430 | 8.478 | 8.414 | 8.426 | 2,390,395 | -0.02(-0.23%) |
Dec 27, 2005 | 8.527 | 8.594 | 8.426 | 8.445 | 2,097,547 | -0.06(-0.67%) |
Dec 23, 2005 | 8.496 | 8.608 | 8.430 | 8.502 | 2,132,467 | +0.04(+0.50%) |
Dec 22, 2005 | 8.393 | 8.465 | 8.393 | 8.460 | 2,564,366 | +0.06(+0.76%) |
Dec 21, 2005 | 8.266 | 8.491 | 8.237 | 8.396 | 4,358,132 | +0.12(+1.41%) |
Dec 20, 2005 | 8.397 | 8.429 | 8.222 | 8.279 | 6,920,981 | -0.14(-1.66%) |
Dec 19, 2005 | 8.476 | 8.507 | 8.390 | 8.419 | 5,499,399 | -0.03(-0.30%) |
Dec 16, 2005 | 8.476 | 8.525 | 8.430 | 8.444 | 10,287,348 | -0.03(-0.37%) |
Dec 15, 2005 | 8.707 | 8.564 | 8.378 | 8.476 | 5,115,530 | -0.23(-2.66%) |
Dec 14, 2005 | 8.625 | 8.761 | 8.625 | 8.707 | 8,032,233 | +0.08(+0.95%) |
Dec 13, 2005 | 8.754 | 8.760 | 8.554 | 8.625 | 7,943,050 | -0.09(-1.01%) |
Dec 12, 2005 | 8.745 | 8.747 | 8.662 | 8.713 | 5,420,734 | +0.00(+0.03%) |
Dec 09, 2005 | 8.620 | 8.727 | 8.598 | 8.710 | 4,051,897 | +0.12(+1.40%) |
Dec 08, 2005 | 8.550 | 8.779 | 8.550 | 8.590 | 6,134,592 | +0.06(+0.66%) |
Dec 07, 2005 | 8.663 | 8.673 | 8.495 | 8.533 | 3,807,211 | -0.10(-1.14%) |
Dec 06, 2005 | 8.726 | 8.800 | 8.580 | 8.632 | 5,310,930 | -0.06(-0.71%) |
Dec 05, 2005 | 8.803 | 8.836 | 8.641 | 8.694 | 3,172,245 | -0.11(-1.24%) |
Dec 02, 2005 | 8.755 | 8.862 | 8.731 | 8.803 | 3,161,456 | -0.00(-0.03%) |
Dec 01, 2005 | 8.676 | 8.807 | 8.676 | 8.806 | 3,384,358 | +0.16(+1.80%) |
Nov 30, 2005 | 8.685 | 8.772 | 8.643 | 8.650 | 5,926,249 | -0.06(-0.66%) |
Nov 29, 2005 | 8.718 | 8.798 | 8.700 | 8.708 | 3,301,768 | +0.05(+0.53%) |
Nov 28, 2005 | 8.659 | 8.733 | 8.577 | 8.662 | 4,416,336 | +0.02(+0.28%) |
Nov 25, 2005 | 8.726 | 8.730 | 8.626 | 8.638 | 827,055 | -0.06(-0.72%) |
Nov 23, 2005 | 8.724 | 8.760 | 8.674 | 8.701 | 2,987,729 | -0.03(-0.40%) |
Nov 22, 2005 | 8.698 | 8.756 | 8.600 | 8.736 | 3,397,761 | +0.06(+0.65%) |
Nov 21, 2005 | 8.700 | 8.718 | 8.582 | 8.679 | 3,600,789 | -0.03(-0.40%) |
Nov 18, 2005 | 8.721 | 8.750 | 8.583 | 8.714 | 5,647,512 | +0.09(+1.05%) |
Nov 17, 2005 | 8.671 | 8.719 | 8.537 | 8.624 | 7,605,466 | +0.01(+0.13%) |
Nov 16, 2005 | 8.617 | 8.648 | 8.554 | 8.613 | 3,976,537 | +0.03(+0.36%) |
Nov 15, 2005 | 8.641 | 8.695 | 8.514 | 8.582 | 4,355,059 | -0.04(-0.49%) |
Nov 14, 2005 | 8.724 | 8.725 | 8.583 | 8.624 | 2,813,835 | -0.06(-0.64%) |
Nov 11, 2005 | 8.762 | 8.777 | 8.610 | 8.679 | 3,668,410 | -0.04(-0.50%) |
Nov 10, 2005 | 8.618 | 8.736 | 8.462 | 8.722 | 4,677,973 | +0.15(+1.74%) |
Nov 09, 2005 | 8.596 | 8.635 | 8.496 | 8.573 | 3,243,033 | -0.01(-0.14%) |
Nov 08, 2005 | 8.588 | 8.665 | 8.523 | 8.585 | 2,241,209 | -0.02(-0.21%) |
Nov 07, 2005 | 8.538 | 8.623 | 8.520 | 8.603 | 3,118,409 | +0.06(+0.71%) |
Nov 04, 2005 | 8.566 | 8.659 | 8.474 | 8.543 | 3,642,508 | -0.03(-0.30%) |
Nov 03, 2005 | 8.592 | 8.632 | 8.502 | 8.568 | 4,003,226 | +0.05(+0.64%) |
Nov 02, 2005 | 8.382 | 8.630 | 8.382 | 8.514 | 5,852,173 | +0.08(+0.91%) |
Nov 01, 2005 | 8.444 | 8.467 | 8.349 | 8.437 | 3,923,559 | +0.00(+0.06%) |
Oct 31, 2005 | 8.261 | 8.470 | 8.250 | 8.432 | 6,441,834 | +0.19(+2.29%) |
Oct 28, 2005 | 8.082 | 8.243 | 8.022 | 8.243 | 4,588,497 | +0.28(+3.52%) |
Oct 27, 2005 | 8.266 | 8.296 | 7.953 | 7.963 | 5,675,778 | -0.28(-3.43%) |
Oct 26, 2005 | 8.234 | 8.331 | 8.214 | 8.246 | 5,567,429 | +0.01(+0.15%) |
Oct 25, 2005 | 8.128 | 8.255 | 8.042 | 8.234 | 7,757,288 | +0.23(+2.90%) |
Oct 24, 2005 | 7.702 | 8.001 | 7.702 | 8.001 | 6,147,740 | +0.28(+3.68%) |
Oct 21, 2005 | 7.840 | 7.840 | 7.623 | 7.717 | 6,055,318 | -0.01(-0.08%) |
Oct 20, 2005 | 7.890 | 7.924 | 7.657 | 7.723 | 4,235,102 | -0.12(-1.49%) |
Oct 19, 2005 | 7.682 | 7.840 | 7.639 | 7.840 | 4,844,531 | +0.11(+1.45%) |
Oct 18, 2005 | 7.776 | 7.818 | 7.662 | 7.728 | 4,507,988 | -0.08(-0.97%) |
Oct 17, 2005 | 7.859 | 7.948 | 7.729 | 7.804 | 3,124,183 | -0.02(-0.31%) |
Oct 14, 2005 | 7.763 | 7.842 | 7.672 | 7.828 | 5,147,416 | +0.07(+0.84%) |
Oct 13, 2005 | 7.839 | 7.858 | 7.686 | 7.763 | 6,115,488 | -0.05(-0.66%) |
Oct 12, 2005 | 7.737 | 7.900 | 7.737 | 7.814 | 6,092,364 | +0.04(+0.46%) |
Oct 11, 2005 | 7.828 | 7.861 | 7.740 | 7.778 | 4,893,474 | -0.03(-0.32%) |
Oct 10, 2005 | 7.911 | 7.911 | 7.781 | 7.804 | 3,121,608 | -0.11(-1.35%) |
Oct 07, 2005 | 7.892 | 7.964 | 7.820 | 7.911 | 4,037,017 | +0.09(+1.15%) |
Oct 06, 2005 | 7.936 | 7.985 | 7.742 | 7.820 | 8,117,508 | -0.11(-1.44%) |
Oct 05, 2005 | 8.085 | 8.142 | 7.935 | 7.935 | 3,773,238 | -0.16(-1.95%) |
Oct 04, 2005 | 8.311 | 8.338 | 8.093 | 8.093 | 3,836,806 | -0.14(-1.67%) |
Oct 03, 2005 | 8.159 | 8.290 | 8.132 | 8.230 | 4,172,270 | +0.05(+0.66%) |
Sep 30, 2005 | 8.222 | 8.231 | 8.044 | 8.176 | 6,044,739 | -0.01(-0.15%) |
Sep 29, 2005 | 8.065 | 8.195 | 7.993 | 8.188 | 4,048,161 | +0.17(+2.09%) |
Sep 28, 2005 | 8.196 | 8.230 | 7.973 | 8.020 | 5,120,456 | -0.13(-1.64%) |
Sep 27, 2005 | 8.264 | 8.264 | 8.105 | 8.154 | 4,524,136 | -0.08(-1.01%) |
Sep 26, 2005 | 8.352 | 8.374 | 8.203 | 8.237 | 3,369,732 | -0.07(-0.87%) |
Sep 23, 2005 | 8.309 | 8.361 | 8.240 | 8.309 | 2,742,682 | -0.01(-0.12%) |
Sep 22, 2005 | 8.319 | 8.426 | 8.164 | 8.319 | 4,744,365 | -0.00(-0.03%) |
Sep 21, 2005 | 8.326 | 8.429 | 8.203 | 8.321 | 4,054,721 | -0.03(-0.33%) |
Sep 20, 2005 | 8.427 | 8.533 | 8.323 | 8.349 | 4,491,358 | -0.08(-0.99%) |
Sep 19, 2005 | 8.550 | 8.556 | 8.354 | 8.432 | 4,768,053 | -0.10(-1.14%) |
Sep 16, 2005 | 8.459 | 8.550 | 8.418 | 8.530 | 5,812,752 | +0.05(+0.58%) |
Sep 15, 2005 | 8.454 | 8.509 | 8.394 | 8.480 | 3,434,087 | +0.01(+0.10%) |
Sep 14, 2005 | 8.537 | 8.537 | 8.460 | 8.472 | 4,147,486 | -0.06(-0.69%) |
Sep 13, 2005 | 8.624 | 8.624 | 8.464 | 8.531 | 3,198,696 | -0.06(-0.69%) |
Sep 12, 2005 | 8.521 | 8.621 | 8.497 | 8.590 | 1,723,227 | +0.08(+0.91%) |
Sep 09, 2005 | 8.486 | 8.561 | 8.433 | 8.513 | 2,457,103 | +0.00(+0.03%) |
Sep 08, 2005 | 8.641 | 8.641 | 8.491 | 8.511 | 2,279,705 | -0.12(-1.37%) |
Sep 07, 2005 | 8.601 | 8.641 | 8.511 | 8.629 | 2,449,635 | +0.04(+0.51%) |
Sep 06, 2005 | 8.532 | 8.598 | 8.465 | 8.585 | 2,928,627 | +0.14(+1.68%) |
Sep 02, 2005 | 8.491 | 8.532 | 8.442 | 8.443 | 1,963,661 | -0.05(-0.57%) |