Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.650 | 8.700 | 8.450 | 8.650 | 146,701 | -0.20(-2.26%) |
Oct 30, 2006 | 8.850 | 8.850 | 8.600 | 8.850 | 60,345 | +0.00(+0.00%) |
Oct 27, 2006 | 8.850 | 8.850 | 8.650 | 8.850 | 38,578 | +0.05(+0.57%) |
Oct 26, 2006 | 8.800 | 8.950 | 8.800 | 8.800 | 34,163 | -0.17(-1.90%) |
Oct 25, 2006 | 8.970 | 9.000 | 8.850 | 8.970 | 67,896 | +0.12(+1.36%) |
Oct 24, 2006 | 8.850 | 8.850 | 8.700 | 8.850 | 100,180 | +0.10(+1.14%) |
Oct 23, 2006 | 8.500 | 8.850 | 8.500 | 8.750 | 89,115 | +0.25(+2.94%) |
Oct 20, 2006 | 8.500 | 8.500 | 8.350 | 8.500 | 47,700 | +0.20(+2.41%) |
Oct 19, 2006 | 8.300 | 8.300 | 8.250 | 8.300 | 25,020 | +0.03(+0.36%) |
Oct 18, 2006 | 8.270 | 8.350 | 8.250 | 8.270 | 11,456 | +0.12(+1.47%) |
Oct 17, 2006 | 8.150 | 8.250 | 8.150 | 8.150 | 48,171 | -0.15(-1.81%) |
Oct 16, 2006 | 8.300 | 8.300 | 8.170 | 8.300 | 26,842 | +0.00(+0.00%) |
Oct 13, 2006 | 8.300 | 8.300 | 8.000 | 8.300 | 48,244 | +0.13(+1.59%) |
Oct 12, 2006 | 8.170 | 8.250 | 8.100 | 8.170 | 40,116 | +0.32(+4.08%) |
Oct 11, 2006 | 7.850 | 8.000 | 7.850 | 7.850 | 7,117 | +0.00(+0.00%) |
Oct 10, 2006 | 7.850 | 8.000 | 7.850 | 7.850 | 23,132 | +0.10(+1.29%) |
Oct 09, 2006 | 7.750 | 7.900 | 7.750 | 7.750 | 16,913 | -0.25(-3.12%) |
Oct 06, 2006 | 8.000 | 8.150 | 7.950 | 8.000 | 28,450 | -0.05(-0.62%) |
Oct 05, 2006 | 8.050 | 8.150 | 8.050 | 8.050 | 28,898 | +0.00(+0.00%) |
Oct 04, 2006 | 8.050 | 8.100 | 8.050 | 8.050 | 69,262 | +0.25(+3.21%) |
Oct 03, 2006 | 7.800 | 7.850 | 7.760 | 7.800 | 22,361 | -0.05(-0.64%) |
Oct 02, 2006 | 7.850 | 7.900 | 7.750 | 7.850 | 11,550 | +0.10(+1.29%) |
Sep 29, 2006 | 7.750 | 7.850 | 7.750 | 7.750 | 10,363 | +0.00(+0.00%) |
Sep 28, 2006 | 7.750 | 7.900 | 7.700 | 7.750 | 23,350 | -0.10(-1.27%) |
Sep 27, 2006 | 7.850 | 7.900 | 7.700 | 7.850 | 29,134 | +0.40(+5.37%) |
Sep 26, 2006 | 7.550 | 7.600 | 7.450 | 7.450 | 17,431 | -0.10(-1.32%) |
Sep 25, 2006 | 7.550 | 7.700 | 7.550 | 7.550 | 15,741 | +0.00(+0.00%) |
Sep 22, 2006 | 7.550 | 7.850 | 7.550 | 7.550 | 245,405 | -0.30(-3.82%) |
Sep 21, 2006 | 7.850 | 7.900 | 7.750 | 7.850 | 17,709 | +0.00(+0.00%) |
Sep 20, 2006 | 7.850 | 7.850 | 7.700 | 7.850 | 4,224 | +0.15(+1.95%) |
Sep 19, 2006 | 7.700 | 7.800 | 7.650 | 7.700 | 36,168 | -0.20(-2.53%) |
Sep 18, 2006 | 7.900 | 7.960 | 7.850 | 7.900 | 24,185 | +0.10(+1.28%) |
Sep 15, 2006 | 7.800 | 7.850 | 7.750 | 7.800 | 9,154 | +0.35(+4.70%) |
Sep 14, 2006 | 7.450 | 7.600 | 7.450 | 7.450 | 22,864 | -0.10(-1.32%) |
Sep 13, 2006 | 7.550 | 7.650 | 7.450 | 7.550 | 19,919 | +0.15(+2.03%) |
Sep 12, 2006 | 7.400 | 7.400 | 7.200 | 7.400 | 51,536 | +0.35(+4.96%) |
Sep 11, 2006 | 7.050 | 7.150 | 7.000 | 7.050 | 58,842 | -0.20(-2.76%) |
Sep 08, 2006 | 7.250 | 7.300 | 7.150 | 7.250 | 19,759 | -0.05(-0.68%) |
Sep 07, 2006 | 7.300 | 7.550 | 7.300 | 7.300 | 14,677 | -0.45(-5.81%) |
Sep 06, 2006 | 7.750 | 7.750 | 7.630 | 7.750 | 22,220 | -0.10(-1.27%) |
Sep 05, 2006 | 7.850 | 8.250 | 7.850 | 7.850 | 53,233 | -0.50(-5.99%) |
Sep 01, 2006 | 8.350 | 8.400 | 8.150 | 8.350 | 55,322 | -0.10(-1.18%) |
Aug 31, 2006 | 8.450 | 8.500 | 8.350 | 8.450 | 94,980 | +0.55(+6.96%) |
Aug 30, 2006 | 7.900 | 7.900 | 7.750 | 7.900 | 32,078 | +0.30(+3.95%) |
Aug 29, 2006 | 7.600 | 7.750 | 7.600 | 7.600 | 12,780 | +0.05(+0.66%) |
Aug 28, 2006 | 7.550 | 7.600 | 7.450 | 7.550 | 28,920 | -0.05(-0.66%) |
Aug 25, 2006 | 7.600 | 7.650 | 7.550 | 7.600 | 15,467 | -0.05(-0.65%) |
Aug 24, 2006 | 7.650 | 7.650 | 7.450 | 7.650 | 4,398 | +0.15(+2.00%) |
Aug 23, 2006 | 7.500 | 7.600 | 7.450 | 7.500 | 25,515 | +0.05(+0.67%) |
Aug 22, 2006 | 7.450 | 7.550 | 7.400 | 7.450 | 14,960 | +0.35(+4.93%) |
Aug 21, 2006 | 7.100 | 7.250 | 7.050 | 7.100 | 11,468 | -0.15(-2.07%) |
Aug 18, 2006 | 7.250 | 7.450 | 7.250 | 7.250 | 17,819 | +0.05(+0.69%) |
Aug 17, 2006 | 7.200 | 7.300 | 7.100 | 7.200 | 15,069 | +0.35(+5.11%) |
Aug 16, 2006 | 6.850 | 6.890 | 6.800 | 6.850 | 12,619 | +0.00(+0.00%) |
Aug 15, 2006 | 6.850 | 6.950 | 6.750 | 6.850 | 17,563 | -0.10(-1.44%) |
Aug 14, 2006 | 6.950 | 6.950 | 6.750 | 6.950 | 14,436 | -0.10(-1.42%) |
Aug 11, 2006 | 7.050 | 7.050 | 6.850 | 7.050 | 16,045 | +0.10(+1.44%) |
Aug 10, 2006 | 6.950 | 7.000 | 6.800 | 6.950 | 68,497 | +0.05(+0.72%) |
Aug 09, 2006 | 6.900 | 7.050 | 6.800 | 6.900 | 70,580 | +0.10(+1.47%) |
Aug 08, 2006 | 6.800 | 6.900 | 6.800 | 6.800 | 22,584 | +0.15(+2.26%) |
Aug 07, 2006 | 6.650 | 6.700 | 6.650 | 6.650 | 42,275 | +0.15(+2.31%) |
Aug 04, 2006 | 6.500 | 6.650 | 6.450 | 6.500 | 12,075 | +0.05(+0.78%) |
Aug 03, 2006 | 6.450 | 6.450 | 6.350 | 6.450 | 31,920 | -0.10(-1.53%) |
Aug 02, 2006 | 6.550 | 6.550 | 6.400 | 6.550 | 18,271 | +0.05(+0.77%) |
Aug 01, 2006 | 6.500 | 6.600 | 6.350 | 6.500 | 4,171 | +0.05(+0.78%) |
Jul 31, 2006 | 6.450 | 6.600 | 6.400 | 6.450 | 14,265 | -0.15(-2.27%) |
Jul 28, 2006 | 6.600 | 6.600 | 6.400 | 6.600 | 11,932 | +0.15(+2.33%) |
Jul 27, 2006 | 6.450 | 6.470 | 6.450 | 6.450 | 11,454 | +0.00(+0.00%) |
Jul 26, 2006 | 6.450 | 6.600 | 6.450 | 6.450 | 15,790 | -0.20(-3.01%) |
Jul 25, 2006 | 6.650 | 6.750 | 6.450 | 6.650 | 12,881 | +0.00(+0.00%) |
Jul 24, 2006 | 6.650 | 6.750 | 6.550 | 6.650 | 7,166 | -0.05(-0.75%) |
Jul 21, 2006 | 6.700 | 6.850 | 6.700 | 6.700 | 25,489 | +0.00(+0.00%) |
Jul 20, 2006 | 6.700 | 6.700 | 6.600 | 6.700 | 36,406 | +0.40(+6.35%) |
Jul 19, 2006 | 6.300 | 6.400 | 6.250 | 6.300 | 16,649 | -0.15(-2.33%) |
Jul 18, 2006 | 6.450 | 6.450 | 6.300 | 6.450 | 11,715 | +0.00(+0.00%) |
Jul 17, 2006 | 6.450 | 6.450 | 6.250 | 6.450 | 29,621 | +0.10(+1.57%) |
Jul 14, 2006 | 6.350 | 6.450 | 6.350 | 6.350 | 57,637 | -0.16(-2.46%) |
Jul 13, 2006 | 6.510 | 6.850 | 6.510 | 6.510 | 59,909 | -0.34(-4.96%) |
Jul 12, 2006 | 6.850 | 6.950 | 6.800 | 6.850 | 27,960 | +0.00(+0.00%) |
Jul 11, 2006 | 6.800 | 6.850 | 6.650 | 6.850 | 12,550 | +0.05(+0.74%) |
Jul 10, 2006 | 6.800 | 6.900 | 6.550 | 6.800 | 55,415 | +0.05(+0.74%) |
Jul 07, 2006 | 6.750 | 6.750 | 6.630 | 6.750 | 113,475 | +0.00(+0.00%) |
Jul 06, 2006 | 6.750 | 6.750 | 6.550 | 6.750 | 33,790 | +0.15(+2.27%) |
Jul 05, 2006 | 6.600 | 6.650 | 6.550 | 6.600 | 53,714 | -0.05(-0.75%) |
Jul 03, 2006 | 6.650 | 6.700 | 6.580 | 6.650 | 46,312 | -0.10(-1.48%) |
Jun 30, 2006 | 6.750 | 6.750 | 6.650 | 6.750 | 24,676 | +0.00(+0.00%) |
Jun 29, 2006 | 6.750 | 6.750 | 6.750 | 6.750 | 0 | -0.10(-1.46%) |
Jun 28, 2006 | 6.850 | 6.850 | 6.750 | 6.850 | 21,197 | +0.14(+2.09%) |
Jun 27, 2006 | 6.710 | 6.750 | 6.650 | 6.710 | 23,698 | +0.11(+1.67%) |
Jun 23, 2006 | 6.600 | 6.650 | 6.500 | 6.600 | 61,294 | +0.00(+0.00%) |
Jun 22, 2006 | 6.600 | 6.600 | 6.450 | 6.600 | 23,805 | +0.15(+2.33%) |
Jun 21, 2006 | 6.450 | 6.500 | 6.200 | 6.450 | 48,750 | -0.05(-0.77%) |
Jun 20, 2006 | 6.500 | 6.500 | 6.350 | 6.500 | 223,099 | +0.10(+1.56%) |
Jun 19, 2006 | 6.400 | 6.400 | 6.300 | 6.400 | 33,287 | +0.00(+0.00%) |
Jun 16, 2006 | 6.400 | 6.450 | 6.400 | 6.400 | 198,573 | +0.10(+1.59%) |
Jun 15, 2006 | 6.300 | 6.300 | 6.000 | 6.300 | 223,267 | +0.30(+5.00%) |
Jun 14, 2006 | 6.000 | 6.000 | 5.700 | 6.000 | 49,519 | +0.20(+3.45%) |
Jun 13, 2006 | 5.800 | 5.850 | 5.550 | 5.800 | 58,296 | -0.30(-4.92%) |
Jun 12, 2006 | 6.100 | 6.150 | 6.050 | 6.100 | 16,559 | -0.05(-0.81%) |
Jun 09, 2006 | 6.150 | 6.150 | 6.050 | 6.150 | 27,802 | +0.15(+2.50%) |
Jun 08, 2006 | 6.000 | 6.100 | 5.900 | 6.000 | 63,992 | +0.00(+0.00%) |
Jun 07, 2006 | 6.000 | 6.100 | 5.950 | 6.000 | 17,916 | -0.10(-1.64%) |
Jun 06, 2006 | 6.100 | 6.100 | 6.000 | 6.100 | 11,067 | +0.05(+0.83%) |
Jun 05, 2006 | 6.050 | 6.200 | 5.950 | 6.050 | 87,881 | -0.05(-0.82%) |
Jun 02, 2006 | 6.100 | 6.200 | 6.050 | 6.100 | 33,277 | +0.00(+0.00%) |
Jun 01, 2006 | 6.100 | 6.200 | 6.000 | 6.100 | 26,738 | -0.15(-2.40%) |
May 31, 2006 | 6.250 | 6.250 | 6.000 | 6.250 | 22,115 | +0.20(+3.31%) |
May 30, 2006 | 6.050 | 6.250 | 6.000 | 6.050 | 35,513 | +0.05(+0.83%) |
May 26, 2006 | 6.000 | 6.050 | 5.900 | 6.000 | 86,748 | -0.45(-6.98%) |
May 25, 2006 | 6.450 | 6.500 | 6.250 | 6.450 | 57,290 | -0.20(-3.01%) |
May 24, 2006 | 6.650 | 6.700 | 6.500 | 6.650 | 30,605 | -0.20(-2.92%) |
May 23, 2006 | 6.850 | 6.850 | 6.750 | 6.850 | 44,728 | +0.15(+2.24%) |
May 22, 2006 | 6.700 | 6.750 | 6.500 | 6.700 | 175,445 | -0.20(-2.90%) |
May 19, 2006 | 6.900 | 6.900 | 6.750 | 6.900 | 49,224 | +0.10(+1.47%) |
May 18, 2006 | 6.800 | 6.800 | 6.500 | 6.800 | 44,000 | -0.10(-1.45%) |
May 17, 2006 | 6.950 | 6.900 | 6.750 | 6.900 | 33,570 | -0.05(-0.72%) |
May 16, 2006 | 6.950 | 6.950 | 6.800 | 6.950 | 81,713 | +0.00(+0.00%) |
May 15, 2006 | 6.950 | 6.950 | 6.800 | 6.950 | 85,728 | -0.05(-0.71%) |
May 12, 2006 | 7.000 | 7.000 | 6.950 | 7.000 | 90,700 | -0.20(-2.78%) |
May 11, 2006 | 7.200 | 7.200 | 7.000 | 7.200 | 89,297 | -0.10(-1.37%) |
May 10, 2006 | 7.300 | 7.300 | 7.050 | 7.300 | 89,441 | -0.05(-0.68%) |
May 09, 2006 | 7.350 | 7.400 | 7.260 | 7.350 | 157,766 | -0.10(-1.34%) |
May 08, 2006 | 7.450 | 7.500 | 7.400 | 7.450 | 64,850 | -0.05(-0.67%) |
May 05, 2006 | 7.500 | 7.500 | 7.400 | 7.500 | 20,935 | +0.00(+0.00%) |
May 04, 2006 | 7.500 | 7.500 | 7.350 | 7.500 | 41,222 | -0.05(-0.66%) |
May 03, 2006 | 7.550 | 7.550 | 7.350 | 7.550 | 424,792 | -0.05(-0.66%) |
May 02, 2006 | 7.600 | 7.600 | 7.500 | 7.600 | 127,468 | +0.05(+0.66%) |
May 01, 2006 | 7.550 | 7.600 | 7.450 | 7.550 | 62,201 | +0.00(+0.00%) |
Apr 28, 2006 | 7.550 | 7.550 | 7.550 | 7.550 | 0 | +0.20(+2.72%) |
Apr 27, 2006 | 7.350 | 7.500 | 7.300 | 7.350 | 36,667 | +0.05(+0.68%) |
Apr 26, 2006 | 7.300 | 7.300 | 7.200 | 7.300 | 111,033 | -0.60(-7.59%) |
Apr 25, 2006 | 7.900 | 7.300 | 7.050 | 7.900 | 364,530 | +0.00(+0.00%) |
Apr 24, 2006 | 7.900 | 7.650 | 7.500 | 7.900 | 146,782 | +0.00(+0.00%) |
Apr 21, 2006 | 8.000 | 7.950 | 7.800 | 7.900 | 78,202 | -0.10(-1.25%) |
Apr 20, 2006 | 8.050 | 8.000 | 7.950 | 8.000 | 41,225 | -0.05(-0.62%) |
Apr 19, 2006 | 8.050 | 8.050 | 7.950 | 8.050 | 49,031 | +0.00(+0.00%) |
Apr 18, 2006 | 8.050 | 8.050 | 7.800 | 8.050 | 96,620 | +0.10(+1.26%) |
Apr 17, 2006 | 7.950 | 7.950 | 7.700 | 7.950 | 51,175 | +0.00(+0.00%) |
Apr 13, 2006 | 7.750 | 7.950 | 7.750 | 7.950 | 28,936 | +0.20(+2.58%) |
Apr 12, 2006 | 7.850 | 7.750 | 7.600 | 7.750 | 50,250 | -0.10(-1.27%) |
Apr 11, 2006 | 7.850 | 8.860 | 7.650 | 7.850 | 69,634 | -0.10(-1.26%) |
Apr 10, 2006 | 7.950 | 7.970 | 7.900 | 7.950 | 55,686 | +0.00(+0.00%) |
Apr 07, 2006 | 7.950 | 7.950 | 7.850 | 7.950 | 38,699 | +0.05(+0.63%) |
Apr 06, 2006 | 7.900 | 8.000 | 7.800 | 7.900 | 39,305 | -0.10(-1.25%) |
Apr 05, 2006 | 8.000 | 8.050 | 7.800 | 8.000 | 112,246 | +0.15(+1.91%) |
Apr 04, 2006 | 7.850 | 8.050 | 7.850 | 7.850 | 39,633 | +0.10(+1.29%) |
Apr 03, 2006 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 7.750 | 7.800 | 7.500 | 7.750 | 95,146 | -0.05(-0.64%) |
Mar 30, 2006 | 7.800 | 7.970 | 7.750 | 7.800 | 55,592 | -0.10(-1.27%) |
Mar 29, 2006 | 7.900 | 8.150 | 7.900 | 7.900 | 85,821 | -0.25(-3.07%) |
Mar 28, 2006 | 8.400 | 8.350 | 8.120 | 8.150 | 100,416 | -0.25(-2.98%) |
Mar 27, 2006 | 8.400 | 8.400 | 8.350 | 8.400 | 39,245 | +0.00(+0.00%) |
Mar 24, 2006 | 8.350 | 8.450 | 8.000 | 8.400 | 41,667 | -0.15(-1.75%) |
Mar 21, 2006 | 8.550 | 8.550 | 8.500 | 8.550 | 31,781 | +0.10(+1.18%) |
Mar 20, 2006 | 8.450 | 8.550 | 8.300 | 8.450 | 41,661 | +0.20(+2.42%) |
Mar 17, 2006 | 8.250 | 8.250 | 8.050 | 8.250 | 29,284 | +0.20(+2.48%) |
Mar 16, 2006 | 8.050 | 8.050 | 7.930 | 8.050 | 24,991 | -0.05(-0.62%) |
Mar 15, 2006 | 8.100 | 8.100 | 7.900 | 8.100 | 55,331 | +0.00(+0.00%) |
Mar 14, 2006 | 8.150 | 8.100 | 7.850 | 8.100 | 28,362 | -0.05(-0.61%) |
Mar 13, 2006 | 8.150 | 8.250 | 8.150 | 8.150 | 16,330 | +0.05(+0.62%) |
Mar 10, 2006 | 8.100 | 8.100 | 7.950 | 8.100 | 88,784 | +0.25(+3.18%) |
Mar 09, 2006 | 7.850 | 8.050 | 7.850 | 7.850 | 32,595 | -0.10(-1.26%) |
Mar 08, 2006 | 7.950 | 7.950 | 7.850 | 7.950 | 34,182 | -0.10(-1.24%) |
Mar 07, 2006 | 8.050 | 8.200 | 7.900 | 8.050 | 31,494 | -0.25(-3.01%) |
Mar 06, 2006 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 8.300 | 8.300 | 8.150 | 8.300 | 21,999 | -0.05(-0.60%) |
Mar 02, 2006 | 8.350 | 8.400 | 8.200 | 8.350 | 50,470 | +0.05(+0.60%) |
Mar 01, 2006 | 8.300 | 8.350 | 8.200 | 8.300 | 32,456 | -0.10(-1.19%) |
Feb 28, 2006 | 8.500 | 8.400 | 8.250 | 8.400 | 23,401 | -0.10(-1.18%) |
Feb 27, 2006 | 8.500 | 8.500 | 8.300 | 8.500 | 44,185 | -0.02(-0.23%) |
Feb 24, 2006 | 8.520 | 8.550 | 8.450 | 8.520 | 170,214 | -0.13(-1.50%) |
Feb 23, 2006 | 8.650 | 8.700 | 8.550 | 8.650 | 64,488 | -0.05(-0.57%) |
Feb 22, 2006 | 8.700 | 8.700 | 8.400 | 8.700 | 42,932 | +0.00(+0.00%) |
Feb 21, 2006 | 8.700 | 8.900 | 8.600 | 8.700 | 21,498 | +0.40(+4.82%) |
Feb 17, 2006 | 8.300 | 8.450 | 8.200 | 8.300 | 13,951 | +0.10(+1.22%) |
Feb 16, 2006 | 8.200 | 8.200 | 8.050 | 8.200 | 24,315 | +0.15(+1.86%) |
Feb 15, 2006 | 8.050 | 8.050 | 7.850 | 8.050 | 71,020 | -0.15(-1.83%) |
Feb 14, 2006 | 8.200 | 8.250 | 8.000 | 8.200 | 24,510 | +0.10(+1.23%) |
Feb 13, 2006 | 8.100 | 8.100 | 7.900 | 8.100 | 39,676 | +0.00(+0.00%) |
Feb 10, 2006 | 8.100 | 8.250 | 7.950 | 8.100 | 41,087 | +0.20(+2.53%) |
Feb 09, 2006 | 7.900 | 8.000 | 7.900 | 7.900 | 42,605 | -0.05(-0.63%) |
Feb 08, 2006 | 7.950 | 8.000 | 7.950 | 7.950 | 49,821 | -0.20(-2.45%) |
Feb 07, 2006 | 8.150 | 8.200 | 8.050 | 8.150 | 16,007 | +0.00(+0.00%) |
Feb 06, 2006 | 8.150 | 8.200 | 8.100 | 8.150 | 38,819 | -0.15(-1.81%) |
Feb 03, 2006 | 8.300 | 8.450 | 7.900 | 8.300 | 18,520 | +0.05(+0.61%) |
Feb 02, 2006 | 8.250 | 8.400 | 8.150 | 8.250 | 45,369 | +0.15(+1.85%) |
Feb 01, 2006 | 8.100 | 8.250 | 8.100 | 8.100 | 33,620 | -0.05(-0.61%) |
Jan 31, 2006 | 8.150 | 8.200 | 8.050 | 8.150 | 26,620 | -0.10(-1.21%) |
Jan 30, 2006 | 8.250 | 8.250 | 8.000 | 8.250 | 68,137 | +0.05(+0.61%) |
Jan 27, 2006 | 8.200 | 8.200 | 7.950 | 8.200 | 46,142 | -0.55(-6.29%) |
Jan 26, 2006 | 8.750 | 9.100 | 8.750 | 8.750 | 58,430 | -0.30(-3.31%) |
Jan 25, 2006 | 9.050 | 9.100 | 8.900 | 9.050 | 77,850 | +0.10(+1.12%) |
Jan 24, 2006 | 8.950 | 9.100 | 8.900 | 8.950 | 67,034 | -0.43(-4.63%) |
Jan 23, 2006 | 9.384 | 9.500 | 9.250 | 9.384 | 21,213 | -0.02(-0.17%) |
Jan 20, 2006 | 9.400 | 9.700 | 9.400 | 9.400 | 30,536 | +0.05(+0.53%) |
Jan 19, 2006 | 9.350 | 9.350 | 9.200 | 9.350 | 27,286 | +0.40(+4.47%) |
Jan 18, 2006 | 8.950 | 8.950 | 8.700 | 8.950 | 48,328 | +0.10(+1.13%) |
Jan 17, 2006 | 8.850 | 9.200 | 8.850 | 8.850 | 28,976 | -0.30(-3.28%) |
Jan 13, 2006 | 9.150 | 9.300 | 9.050 | 9.150 | 41,709 | +0.30(+3.39%) |
Jan 12, 2006 | 8.850 | 8.900 | 8.700 | 8.850 | 70,505 | -0.10(-1.12%) |
Jan 11, 2006 | 8.950 | 9.000 | 8.750 | 8.950 | 47,654 | +0.20(+2.29%) |
Jan 10, 2006 | 8.750 | 8.950 | 8.650 | 8.750 | 52,772 | -0.25(-2.78%) |
Jan 09, 2006 | 9.000 | 9.200 | 8.900 | 9.000 | 56,436 | +0.05(+0.56%) |
Jan 06, 2006 | 8.950 | 9.090 | 8.850 | 8.950 | 40,245 | -0.14(-1.54%) |
Jan 05, 2006 | 9.090 | 9.100 | 9.000 | 9.090 | 36,594 | -0.11(-1.20%) |
Jan 04, 2006 | 9.200 | 9.200 | 9.100 | 9.200 | 34,892 | +0.00(+0.00%) |
Jan 03, 2006 | 9.200 | 9.350 | 9.150 | 9.200 | 14,492 | +0.04(+0.44%) |
Dec 30, 2005 | 9.160 | 9.350 | 9.160 | 9.160 | 17,250 | +0.00(+0.00%) |
Dec 29, 2005 | 9.160 | 9.300 | 9.100 | 9.160 | 29,798 | +0.01(+0.11%) |
Dec 28, 2005 | 9.150 | 9.300 | 9.100 | 9.150 | 16,813 | -0.25(-2.66%) |
Dec 23, 2005 | 9.400 | 9.400 | 9.200 | 9.400 | 18,441 | +0.00(+0.00%) |
Dec 22, 2005 | 9.800 | 9.400 | 9.250 | 9.400 | 31,593 | -0.40(-4.08%) |
Dec 21, 2005 | 9.550 | 9.850 | 9.600 | 9.800 | 103,100 | +0.25(+2.62%) |
Dec 20, 2005 | 9.550 | 9.550 | 9.400 | 9.550 | 64,360 | +0.10(+1.06%) |
Dec 19, 2005 | 9.450 | 9.600 | 9.400 | 9.450 | 38,559 | -0.15(-1.56%) |
Dec 16, 2005 | 9.600 | 9.700 | 9.550 | 9.600 | 43,864 | +0.00(+0.00%) |
Dec 15, 2005 | 9.600 | 9.670 | 9.450 | 9.600 | 34,170 | -0.05(-0.52%) |
Dec 14, 2005 | 9.650 | 9.650 | 9.500 | 9.650 | 29,826 | +0.05(+0.52%) |
Dec 13, 2005 | 9.600 | 9.700 | 9.550 | 9.600 | 29,632 | +0.00(+0.00%) |
Dec 12, 2005 | 9.600 | 9.750 | 9.500 | 9.600 | 29,260 | +0.10(+1.05%) |
Dec 09, 2005 | 9.500 | 9.550 | 9.300 | 9.500 | 17,478 | -0.05(-0.52%) |
Dec 08, 2005 | 9.550 | 9.600 | 9.450 | 9.550 | 51,246 | -0.20(-2.05%) |
Dec 07, 2005 | 9.750 | 9.800 | 9.750 | 9.750 | 12,335 | +0.00(+0.00%) |
Dec 06, 2005 | 9.750 | 9.800 | 9.700 | 9.750 | 49,059 | -0.25(-2.50%) |
Dec 05, 2005 | 10.00 | 10.05 | 9.900 | 10.00 | 16,110 | +0.00(+0.00%) |
Dec 02, 2005 | 10.00 | 10.10 | 9.850 | 10.00 | 46,260 | +0.25(+2.56%) |
Dec 01, 2005 | 9.800 | 9.750 | 9.400 | 9.750 | 24,732 | -0.05(-0.51%) |
Nov 30, 2005 | 9.800 | 9.800 | 9.700 | 9.800 | 24,628 | +0.15(+1.55%) |
Nov 29, 2005 | 9.650 | 9.650 | 9.650 | 9.650 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 9.650 | 9.750 | 9.600 | 9.650 | 29,595 | -0.05(-0.52%) |
Nov 25, 2005 | 9.700 | 9.900 | 9.700 | 9.700 | 74,482 | -0.20(-2.02%) |
Nov 23, 2005 | 9.900 | 10.00 | 9.900 | 9.900 | 15,527 | -0.05(-0.50%) |
Nov 22, 2005 | 9.950 | 9.950 | 9.700 | 9.950 | 28,678 | +0.10(+1.02%) |
Nov 21, 2005 | 9.850 | 10.00 | 9.750 | 9.850 | 38,024 | +0.05(+0.51%) |
Nov 18, 2005 | 9.800 | 9.950 | 9.700 | 9.800 | 23,420 | +0.30(+3.16%) |
Nov 17, 2005 | 9.500 | 9.550 | 9.300 | 9.500 | 24,283 | +0.00(+0.00%) |
Nov 16, 2005 | 9.500 | 9.500 | 9.300 | 9.500 | 16,098 | +0.10(+1.06%) |
Nov 15, 2005 | 9.400 | 9.400 | 9.300 | 9.400 | 46,830 | +0.10(+1.08%) |
Nov 14, 2005 | 9.300 | 9.500 | 9.300 | 9.300 | 36,624 | -0.15(-1.59%) |
Nov 11, 2005 | 9.450 | 9.500 | 9.300 | 9.450 | 26,848 | +0.20(+2.16%) |
Nov 10, 2005 | 9.250 | 9.250 | 9.050 | 9.250 | 27,553 | +0.10(+1.09%) |
Nov 09, 2005 | 9.150 | 9.150 | 8.950 | 9.150 | 23,700 | +0.20(+2.23%) |
Nov 08, 2005 | 8.900 | 9.150 | 8.900 | 8.950 | 13,601 | +0.05(+0.56%) |
Nov 07, 2005 | 8.900 | 8.900 | 8.700 | 8.900 | 28,496 | +0.10(+1.14%) |
Nov 04, 2005 | 8.800 | 8.800 | 8.700 | 8.800 | 40,254 | -0.10(-1.12%) |
Nov 03, 2005 | 8.900 | 9.000 | 8.650 | 8.900 | 114,995 | -0.45(-4.81%) |
Nov 02, 2005 | 9.350 | 9.350 | 9.150 | 9.350 | 28,835 | +0.20(+2.19%) |