Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.48 | 17.58 | 17.35 | 17.50 | 3,847,857 | -0.06(-0.31%) |
Sep 28, 2006 | 17.61 | 17.65 | 17.49 | 17.56 | 4,621,902 | +0.02(+0.14%) |
Sep 27, 2006 | 17.42 | 17.74 | 17.31 | 17.53 | 5,773,647 | +0.04(+0.21%) |
Sep 26, 2006 | 16.94 | 17.63 | 16.86 | 17.49 | 7,918,496 | +0.50(+2.94%) |
Sep 25, 2006 | 16.77 | 17.04 | 16.48 | 16.99 | 5,614,689 | +0.22(+1.32%) |
Sep 22, 2006 | 16.76 | 16.81 | 16.47 | 16.77 | 4,824,306 | +0.03(+0.20%) |
Sep 21, 2006 | 16.86 | 16.86 | 16.58 | 16.74 | 5,967,737 | -0.09(-0.55%) |
Sep 20, 2006 | 16.65 | 16.87 | 16.52 | 16.83 | 7,144,623 | +0.22(+1.35%) |
Sep 19, 2006 | 16.60 | 16.77 | 16.46 | 16.61 | 5,227,431 | +0.06(+0.33%) |
Sep 18, 2006 | 16.55 | 16.74 | 16.47 | 16.55 | 4,209,911 | -0.06(-0.35%) |
Sep 15, 2006 | 16.93 | 17.03 | 16.58 | 16.61 | 8,904,522 | -0.22(-1.29%) |
Sep 14, 2006 | 16.88 | 17.06 | 16.72 | 16.83 | 3,675,070 | -0.04(-0.24%) |
Sep 13, 2006 | 16.76 | 16.99 | 16.72 | 16.87 | 3,829,125 | +0.04(+0.26%) |
Sep 12, 2006 | 16.45 | 16.87 | 16.40 | 16.82 | 4,175,878 | +0.25(+1.54%) |
Sep 11, 2006 | 16.49 | 16.71 | 16.28 | 16.57 | 3,720,904 | -0.14(-0.81%) |
Sep 08, 2006 | 16.46 | 16.86 | 16.43 | 16.71 | 3,777,324 | +0.20(+1.19%) |
Sep 07, 2006 | 16.34 | 16.77 | 16.32 | 16.51 | 5,585,680 | -0.20(-1.21%) |
Sep 06, 2006 | 17.30 | 17.17 | 16.69 | 16.71 | 7,018,567 | -0.59(-3.42%) |
Sep 05, 2006 | 17.06 | 17.68 | 16.88 | 17.30 | 5,943,564 | +0.25(+1.44%) |
Sep 01, 2006 | 16.97 | 17.12 | 16.87 | 17.06 | 3,885,203 | +0.28(+1.66%) |
Aug 31, 2006 | 16.76 | 16.94 | 16.66 | 16.78 | 6,087,489 | +0.06(+0.37%) |
Aug 30, 2006 | 16.94 | 16.94 | 16.66 | 16.72 | 3,080,377 | -0.18(-1.07%) |
Aug 29, 2006 | 16.80 | 16.93 | 16.61 | 16.90 | 5,211,247 | +0.03(+0.20%) |
Aug 28, 2006 | 16.76 | 17.02 | 16.67 | 16.86 | 5,958,568 | +0.13(+0.75%) |
Aug 25, 2006 | 16.66 | 16.95 | 16.66 | 16.74 | 5,246,440 | -0.39(-2.28%) |
Aug 24, 2006 | 17.40 | 17.45 | 16.98 | 17.13 | 2,372,648 | -0.11(-0.64%) |
Aug 23, 2006 | 17.40 | 17.55 | 17.09 | 17.24 | 2,229,186 | -0.21(-1.23%) |
Aug 22, 2006 | 17.40 | 17.54 | 17.24 | 17.45 | 3,025,406 | +0.01(+0.04%) |
Aug 21, 2006 | 17.56 | 17.62 | 17.35 | 17.45 | 2,584,472 | -0.14(-0.80%) |
Aug 18, 2006 | 17.83 | 18.08 | 17.48 | 17.59 | 4,259,056 | -0.31(-1.71%) |
Aug 17, 2006 | 17.80 | 18.04 | 17.57 | 17.90 | 3,381,847 | +0.10(+0.55%) |
Aug 16, 2006 | 17.53 | 17.81 | 17.26 | 17.80 | 4,549,245 | +0.47(+2.71%) |
Aug 15, 2006 | 16.98 | 17.46 | 16.82 | 17.33 | 4,890,795 | +0.61(+3.65%) |
Aug 14, 2006 | 16.96 | 17.28 | 16.69 | 16.72 | 3,783,196 | -0.04(-0.26%) |
Aug 11, 2006 | 16.96 | 16.96 | 16.62 | 16.76 | 2,941,554 | +5.49(+48.76%) |
Aug 10, 2006 | 11.14 | 11.32 | 11.01 | 11.27 | 3,590,081 | +0.07(+0.63%) |
Aug 09, 2006 | 11.27 | 11.55 | 11.19 | 11.20 | 4,335,033 | -0.09(-0.76%) |
Aug 08, 2006 | 11.40 | 11.48 | 11.18 | 11.28 | 3,483,603 | -0.04(-0.37%) |
Aug 07, 2006 | 11.29 | 11.39 | 11.19 | 11.32 | 3,524,912 | +0.00(+0.04%) |
Aug 04, 2006 | 11.37 | 11.58 | 11.19 | 11.32 | 3,943,374 | -0.01(-0.12%) |
Aug 03, 2006 | 11.01 | 11.43 | 10.93 | 11.33 | 6,644,084 | +0.30(+2.71%) |
Aug 02, 2006 | 10.99 | 11.12 | 10.88 | 11.04 | 3,871,870 | +0.07(+0.63%) |
Aug 01, 2006 | 10.99 | 10.99 | 10.85 | 10.97 | 3,332,982 | -0.05(-0.45%) |
Jul 31, 2006 | 10.94 | 11.07 | 10.83 | 11.01 | 4,242,856 | +0.02(+0.19%) |
Jul 28, 2006 | 10.76 | 11.05 | 10.72 | 10.99 | 5,882,960 | +0.32(+2.96%) |
Jul 27, 2006 | 10.87 | 10.98 | 10.63 | 10.68 | 5,547,824 | -0.09(-0.85%) |
Jul 26, 2006 | 10.73 | 10.85 | 10.57 | 10.77 | 5,069,868 | +0.08(+0.75%) |
Jul 25, 2006 | 10.69 | 10.70 | 10.50 | 10.69 | 6,200,350 | -0.08(-0.71%) |
Jul 24, 2006 | 10.53 | 10.77 | 10.50 | 10.77 | 4,363,478 | +0.33(+3.15%) |
Jul 21, 2006 | 10.53 | 10.63 | 10.41 | 10.44 | 6,164,833 | -0.17(-1.62%) |
Jul 20, 2006 | 10.85 | 10.88 | 10.60 | 10.61 | 3,738,561 | -0.25(-2.31%) |
Jul 19, 2006 | 10.72 | 10.94 | 10.71 | 10.86 | 4,561,961 | +0.18(+1.67%) |
Jul 18, 2006 | 10.64 | 10.77 | 10.53 | 10.68 | 3,083,073 | +0.09(+0.85%) |
Jul 17, 2006 | 10.59 | 10.64 | 10.47 | 10.59 | 4,530,496 | +0.05(+0.50%) |
Jul 14, 2006 | 10.74 | 10.79 | 10.51 | 10.54 | 4,043,927 | -0.16(-1.45%) |
Jul 13, 2006 | 10.98 | 10.99 | 10.69 | 10.69 | 3,700,302 | -0.24(-2.23%) |
Jul 12, 2006 | 11.03 | 11.13 | 10.88 | 10.94 | 3,455,970 | -0.04(-0.34%) |
Jul 11, 2006 | 10.91 | 11.01 | 10.76 | 10.97 | 4,812,838 | +0.07(+0.69%) |
Jul 10, 2006 | 10.98 | 11.04 | 10.84 | 10.90 | 2,380,862 | -0.03(-0.31%) |
Jul 07, 2006 | 11.08 | 11.13 | 10.91 | 10.93 | 3,426,718 | -0.14(-1.28%) |
Jul 06, 2006 | 11.14 | 11.23 | 11.04 | 11.07 | 3,007,186 | -0.01(-0.09%) |
Jul 05, 2006 | 11.32 | 11.32 | 10.99 | 11.08 | 5,412,941 | -0.21(-1.88%) |
Jul 03, 2006 | 11.34 | 11.35 | 11.21 | 11.30 | 1,589,807 | +0.06(+0.53%) |
Jun 30, 2006 | 11.20 | 11.31 | 11.14 | 11.24 | 7,448,775 | +0.04(+0.37%) |
Jun 29, 2006 | 10.89 | 11.20 | 10.80 | 11.20 | 6,577,992 | +0.39(+3.64%) |
Jun 28, 2006 | 10.72 | 10.84 | 10.67 | 10.80 | 3,256,963 | +0.10(+0.97%) |
Jun 27, 2006 | 10.72 | 10.82 | 10.65 | 10.70 | 4,359,890 | +0.02(+0.19%) |
Jun 26, 2006 | 10.67 | 10.75 | 10.62 | 10.68 | 2,165,131 | -0.00(-0.03%) |
Jun 23, 2006 | 10.64 | 10.81 | 10.59 | 10.68 | 2,250,993 | +0.01(+0.09%) |
Jun 22, 2006 | 10.80 | 10.85 | 10.56 | 10.67 | 3,723,214 | -0.17(-1.58%) |
Jun 21, 2006 | 10.69 | 11.04 | 10.65 | 10.84 | 6,912,248 | +0.21(+1.99%) |
Jun 20, 2006 | 10.45 | 10.75 | 10.41 | 10.63 | 5,553,792 | +0.22(+2.11%) |
Jun 19, 2006 | 10.43 | 10.53 | 10.38 | 10.41 | 3,204,120 | -0.06(-0.61%) |
Jun 16, 2006 | 10.43 | 10.54 | 10.40 | 10.48 | 5,848,386 | -0.01(-0.06%) |
Jun 15, 2006 | 10.18 | 10.53 | 10.18 | 10.48 | 5,088,787 | +0.30(+2.97%) |
Jun 14, 2006 | 10.10 | 10.22 | 10.08 | 10.18 | 4,871,932 | +0.05(+0.46%) |
Jun 13, 2006 | 10.04 | 10.25 | 10.04 | 10.13 | 7,071,119 | +0.08(+0.77%) |
Jun 12, 2006 | 10.23 | 10.25 | 10.05 | 10.06 | 4,650,028 | -0.11(-1.11%) |
Jun 09, 2006 | 10.16 | 10.31 | 10.14 | 10.17 | 4,851,834 | +0.02(+0.17%) |
Jun 08, 2006 | 10.23 | 10.30 | 10.04 | 10.15 | 10,421,828 | -0.17(-1.61%) |
Jun 07, 2006 | 10.60 | 10.67 | 10.30 | 10.32 | 4,510,223 | -0.22(-2.07%) |
Jun 06, 2006 | 10.53 | 10.57 | 10.26 | 10.54 | 8,284,829 | +0.10(+0.91%) |
Jun 05, 2006 | 10.69 | 10.80 | 10.43 | 10.44 | 4,156,348 | -0.33(-3.09%) |
Jun 02, 2006 | 10.79 | 10.92 | 10.59 | 10.77 | 4,373,335 | -0.09(-0.82%) |
Jun 01, 2006 | 10.45 | 10.88 | 10.35 | 10.86 | 7,460,686 | +0.38(+3.63%) |
May 31, 2006 | 10.38 | 10.57 | 10.32 | 10.48 | 3,863,430 | +0.13(+1.28%) |
May 30, 2006 | 10.56 | 10.64 | 10.35 | 10.35 | 3,969,042 | -0.29(-2.68%) |
May 26, 2006 | 10.48 | 10.64 | 10.45 | 10.64 | 4,248,046 | +0.20(+1.92%) |
May 25, 2006 | 10.22 | 10.44 | 10.19 | 10.43 | 4,993,027 | +0.22(+2.11%) |
May 24, 2006 | 10.12 | 10.37 | 10.09 | 10.22 | 7,208,983 | +0.03(+0.28%) |
May 23, 2006 | 10.34 | 10.48 | 10.18 | 10.19 | 5,556,993 | -0.13(-1.29%) |
May 22, 2006 | 10.33 | 10.40 | 10.04 | 10.32 | 7,538,670 | -0.12(-1.18%) |
May 19, 2006 | 10.16 | 10.49 | 10.16 | 10.45 | 9,993,162 | +0.20(+1.93%) |
May 18, 2006 | 10.29 | 10.38 | 10.23 | 10.25 | 5,962,410 | -0.05(-0.50%) |
May 17, 2006 | 10.53 | 10.60 | 10.28 | 10.30 | 5,740,491 | -0.25(-2.33%) |
May 16, 2006 | 10.65 | 10.68 | 10.48 | 10.55 | 5,795,636 | -0.06(-0.54%) |
May 15, 2006 | 10.55 | 10.64 | 10.46 | 10.60 | 4,263,227 | -0.00(-0.03%) |
May 12, 2006 | 10.74 | 10.86 | 10.56 | 10.61 | 5,617,040 | -0.23(-2.08%) |
May 11, 2006 | 10.90 | 10.95 | 10.74 | 10.83 | 7,169,395 | -0.12(-1.06%) |
May 10, 2006 | 10.78 | 11.08 | 10.76 | 10.95 | 7,703,400 | +0.14(+1.26%) |
May 09, 2006 | 10.59 | 10.89 | 10.52 | 10.81 | 6,372,011 | +0.27(+2.56%) |
May 08, 2006 | 10.35 | 10.73 | 10.34 | 10.54 | 6,858,774 | +0.19(+1.82%) |
May 05, 2006 | 10.35 | 10.40 | 10.30 | 10.35 | 4,292,844 | +0.01(+0.09%) |
May 04, 2006 | 10.06 | 10.37 | 10.06 | 10.34 | 8,571,574 | +0.32(+3.23%) |
May 03, 2006 | 9.824 | 10.03 | 9.813 | 10.02 | 4,464,251 | +0.17(+1.68%) |
May 02, 2006 | 9.958 | 10.03 | 9.832 | 9.855 | 8,676,454 | -0.09(-0.93%) |
May 01, 2006 | 9.798 | 10.16 | 9.780 | 9.948 | 5,741,327 | +0.14(+1.39%) |
Apr 28, 2006 | 10.09 | 10.14 | 9.812 | 9.812 | 4,942,169 | -0.29(-2.88%) |
Apr 27, 2006 | 9.996 | 10.27 | 9.956 | 10.10 | 4,034,245 | -0.01(-0.12%) |
Apr 26, 2006 | 9.847 | 10.16 | 9.809 | 10.11 | 5,501,706 | +0.32(+3.23%) |
Apr 25, 2006 | 10.09 | 10.09 | 9.651 | 9.798 | 6,749,809 | -0.08(-0.84%) |
Apr 24, 2006 | 9.701 | 9.937 | 9.698 | 9.881 | 3,467,538 | +0.14(+1.43%) |
Apr 21, 2006 | 10.01 | 10.01 | 9.717 | 9.742 | 3,240,102 | -0.17(-1.71%) |
Apr 20, 2006 | 9.895 | 10.09 | 9.888 | 9.911 | 3,582,520 | -0.05(-0.45%) |
Apr 19, 2006 | 9.821 | 9.964 | 9.788 | 9.956 | 3,466,311 | +0.13(+1.33%) |
Apr 18, 2006 | 9.548 | 9.861 | 9.548 | 9.825 | 4,057,974 | +0.28(+2.91%) |
Apr 17, 2006 | 9.662 | 9.719 | 9.486 | 9.547 | 3,233,748 | -0.11(-1.19%) |
Apr 13, 2006 | 9.651 | 9.732 | 9.576 | 9.662 | 2,397,260 | -0.01(-0.06%) |
Apr 12, 2006 | 9.682 | 9.742 | 9.629 | 9.667 | 1,596,542 | -0.01(-0.15%) |
Apr 11, 2006 | 9.728 | 9.757 | 9.637 | 9.682 | 3,369,096 | -0.06(-0.57%) |
Apr 10, 2006 | 9.586 | 9.752 | 9.566 | 9.738 | 3,471,609 | +0.20(+2.04%) |
Apr 07, 2006 | 9.551 | 9.599 | 9.511 | 9.543 | 4,135,225 | +0.04(+0.40%) |
Apr 06, 2006 | 9.651 | 9.664 | 9.486 | 9.505 | 5,412,154 | -0.19(-1.96%) |
Apr 05, 2006 | 9.739 | 9.780 | 9.622 | 9.694 | 2,289,658 | -0.08(-0.77%) |
Apr 04, 2006 | 9.705 | 9.814 | 9.567 | 9.769 | 3,434,895 | +0.15(+1.60%) |
Apr 03, 2006 | 9.681 | 9.701 | 9.535 | 9.615 | 4,168,073 | +0.00(+0.01%) |
Mar 31, 2006 | 9.604 | 9.656 | 9.513 | 9.614 | 4,364,763 | -0.00(-0.01%) |
Mar 30, 2006 | 9.700 | 9.854 | 9.599 | 9.615 | 3,784,190 | -0.12(-1.25%) |
Mar 29, 2006 | 9.603 | 9.776 | 9.576 | 9.737 | 3,287,236 | +0.13(+1.32%) |
Mar 28, 2006 | 9.719 | 9.833 | 9.559 | 9.610 | 3,670,357 | -0.10(-1.01%) |
Mar 27, 2006 | 9.622 | 9.727 | 9.563 | 9.708 | 4,512,779 | +0.08(+0.88%) |
Mar 24, 2006 | 9.606 | 9.712 | 9.548 | 9.623 | 3,933,242 | +0.01(+0.09%) |
Mar 23, 2006 | 9.623 | 9.651 | 9.548 | 9.615 | 3,501,354 | -0.09(-0.89%) |
Mar 22, 2006 | 9.667 | 9.760 | 9.629 | 9.701 | 3,352,288 | -0.00(-0.04%) |
Mar 21, 2006 | 9.767 | 9.869 | 9.655 | 9.705 | 4,633,029 | -0.02(-0.15%) |
Mar 20, 2006 | 9.685 | 9.765 | 9.623 | 9.720 | 2,774,007 | +0.05(+0.55%) |
Mar 17, 2006 | 9.630 | 9.670 | 9.547 | 9.667 | 5,624,078 | +0.09(+0.91%) |
Mar 16, 2006 | 9.686 | 9.705 | 9.556 | 9.580 | 3,349,590 | -0.13(-1.36%) |
Mar 15, 2006 | 9.584 | 9.712 | 9.580 | 9.712 | 3,330,412 | +0.13(+1.32%) |
Mar 14, 2006 | 9.386 | 9.630 | 9.378 | 9.585 | 3,650,670 | +0.19(+2.03%) |
Mar 13, 2006 | 9.472 | 9.532 | 9.386 | 9.394 | 3,183,691 | -0.08(-0.86%) |
Mar 10, 2006 | 9.275 | 9.528 | 9.247 | 9.476 | 3,592,520 | +0.19(+2.09%) |
Mar 09, 2006 | 9.419 | 9.430 | 9.282 | 9.282 | 4,437,757 | -0.14(-1.48%) |
Mar 08, 2006 | 9.535 | 9.535 | 9.385 | 9.421 | 3,473,291 | -0.08(-0.85%) |
Mar 07, 2006 | 9.434 | 9.559 | 9.424 | 9.502 | 3,303,013 | +0.06(+0.66%) |
Mar 06, 2006 | 9.415 | 9.561 | 9.386 | 9.439 | 3,460,285 | +0.00(+0.00%) |
Mar 03, 2006 | 9.521 | 9.565 | 9.337 | 9.439 | 3,644,317 | -0.12(-1.23%) |
Mar 02, 2006 | 9.606 | 9.648 | 9.539 | 9.556 | 2,956,401 | -0.11(-1.14%) |
Mar 01, 2006 | 9.556 | 9.667 | 9.522 | 9.667 | 2,689,381 | +0.14(+1.43%) |
Feb 28, 2006 | 9.604 | 9.592 | 9.443 | 9.531 | 4,249,943 | -0.07(-0.77%) |
Feb 27, 2006 | 9.499 | 9.662 | 9.486 | 9.604 | 2,723,999 | +0.13(+1.38%) |
Feb 24, 2006 | 9.453 | 9.511 | 9.359 | 9.473 | 4,004,286 | +0.04(+0.42%) |
Feb 23, 2006 | 9.585 | 9.623 | 9.417 | 9.434 | 4,124,834 | -0.18(-1.83%) |
Feb 22, 2006 | 9.479 | 9.659 | 9.417 | 9.610 | 4,848,628 | +0.19(+2.06%) |
Feb 21, 2006 | 9.510 | 9.543 | 9.371 | 9.416 | 4,081,717 | -0.11(-1.19%) |
Feb 17, 2006 | 9.514 | 9.607 | 9.501 | 9.529 | 3,581,987 | -0.02(-0.19%) |
Feb 16, 2006 | 9.518 | 9.547 | 9.441 | 9.547 | 3,545,830 | +0.08(+0.79%) |
Feb 15, 2006 | 9.462 | 9.514 | 9.345 | 9.472 | 3,407,960 | -0.05(-0.57%) |
Feb 14, 2006 | 9.462 | 9.580 | 9.359 | 9.526 | 4,058,023 | +0.09(+1.00%) |
Feb 13, 2006 | 9.404 | 9.492 | 9.393 | 9.432 | 4,717,024 | +0.07(+0.73%) |
Feb 10, 2006 | 9.275 | 9.419 | 9.256 | 9.364 | 5,909,122 | +0.10(+1.06%) |
Feb 09, 2006 | 9.496 | 9.496 | 9.258 | 9.266 | 4,231,673 | -0.20(-2.08%) |
Feb 08, 2006 | 9.434 | 9.490 | 9.286 | 9.462 | 5,406,113 | +0.11(+1.17%) |
Feb 07, 2006 | 9.300 | 9.404 | 9.245 | 9.353 | 4,952,814 | +0.08(+0.87%) |
Feb 06, 2006 | 9.331 | 9.483 | 9.255 | 9.273 | 8,636,563 | -0.08(-0.85%) |
Feb 03, 2006 | 9.436 | 9.481 | 9.315 | 9.352 | 4,845,535 | -0.09(-0.92%) |
Feb 02, 2006 | 9.700 | 9.750 | 9.375 | 9.439 | 5,071,984 | -0.24(-2.44%) |
Feb 01, 2006 | 9.533 | 9.712 | 9.507 | 9.675 | 6,025,003 | +0.18(+1.91%) |
Jan 31, 2006 | 9.799 | 9.835 | 9.439 | 9.494 | 10,877,161 | -0.66(-6.48%) |
Jan 30, 2006 | 10.20 | 10.24 | 10.13 | 10.15 | 4,830,198 | +0.02(+0.20%) |
Jan 27, 2006 | 9.880 | 10.13 | 9.880 | 10.13 | 4,030,805 | +0.24(+2.43%) |
Jan 26, 2006 | 9.702 | 9.917 | 9.708 | 9.891 | 3,756,224 | +0.19(+1.94%) |
Jan 25, 2006 | 9.732 | 9.813 | 9.593 | 9.702 | 4,043,844 | -0.10(-1.03%) |
Jan 24, 2006 | 9.582 | 9.839 | 9.565 | 9.803 | 3,493,691 | +0.24(+2.47%) |
Jan 23, 2006 | 9.506 | 9.716 | 9.490 | 9.567 | 3,702,697 | +0.03(+0.34%) |
Jan 20, 2006 | 9.741 | 9.768 | 9.517 | 9.535 | 4,435,733 | -0.24(-2.48%) |
Jan 19, 2006 | 9.629 | 9.851 | 9.588 | 9.777 | 3,754,660 | +0.12(+1.29%) |
Jan 18, 2006 | 9.562 | 9.717 | 9.546 | 9.653 | 2,759,921 | +0.10(+1.03%) |
Jan 17, 2006 | 9.589 | 9.644 | 9.528 | 9.555 | 4,627,599 | -0.07(-0.68%) |
Jan 13, 2006 | 9.660 | 9.671 | 9.584 | 9.621 | 1,969,604 | -0.01(-0.10%) |
Jan 12, 2006 | 9.742 | 9.753 | 9.584 | 9.630 | 3,694,897 | -0.13(-1.29%) |
Jan 11, 2006 | 9.857 | 9.857 | 9.716 | 9.756 | 3,510,176 | -0.03(-0.29%) |
Jan 10, 2006 | 9.730 | 9.803 | 9.664 | 9.784 | 4,561,262 | -0.00(-0.03%) |
Jan 09, 2006 | 9.833 | 9.876 | 9.753 | 9.787 | 3,192,312 | -0.09(-0.94%) |
Jan 06, 2006 | 9.821 | 9.926 | 9.739 | 9.880 | 3,207,850 | +0.08(+0.85%) |
Jan 05, 2006 | 9.753 | 9.820 | 9.723 | 9.797 | 4,159,359 | +0.04(+0.38%) |
Jan 04, 2006 | 9.615 | 9.824 | 9.550 | 9.760 | 7,000,940 | +0.16(+1.71%) |
Jan 03, 2006 | 9.491 | 9.655 | 9.370 | 9.596 | 5,602,866 | +0.15(+1.62%) |
Dec 30, 2005 | 9.535 | 9.569 | 9.431 | 9.443 | 3,691,133 | -0.10(-1.06%) |
Dec 29, 2005 | 9.528 | 9.633 | 9.492 | 9.544 | 2,417,200 | +0.00(+0.00%) |
Dec 28, 2005 | 9.548 | 9.603 | 9.531 | 9.544 | 2,110,392 | -0.02(-0.23%) |
Dec 27, 2005 | 9.659 | 9.734 | 9.544 | 9.566 | 1,851,847 | -0.06(-0.67%) |
Dec 23, 2005 | 9.623 | 9.750 | 9.548 | 9.630 | 1,882,677 | +0.05(+0.50%) |
Dec 22, 2005 | 9.506 | 9.588 | 9.506 | 9.582 | 2,263,984 | +0.07(+0.76%) |
Dec 21, 2005 | 9.363 | 9.618 | 9.330 | 9.510 | 3,847,634 | +0.13(+1.41%) |
Dec 20, 2005 | 9.511 | 9.547 | 9.312 | 9.378 | 6,110,279 | -0.16(-1.66%) |
Dec 19, 2005 | 9.600 | 9.636 | 9.503 | 9.536 | 4,855,217 | -0.03(-0.30%) |
Dec 16, 2005 | 9.600 | 9.656 | 9.548 | 9.565 | 9,082,321 | -0.04(-0.37%) |
Dec 15, 2005 | 9.862 | 9.700 | 9.490 | 9.600 | 4,516,312 | -0.26(-2.66%) |
Dec 14, 2005 | 9.769 | 9.923 | 9.769 | 9.862 | 7,091,362 | +0.09(+0.95%) |
Dec 13, 2005 | 9.915 | 9.922 | 9.689 | 9.769 | 7,012,626 | -0.10(-1.01%) |
Dec 12, 2005 | 9.906 | 9.908 | 9.812 | 9.869 | 4,785,766 | +0.00(+0.03%) |
Dec 09, 2005 | 9.764 | 9.885 | 9.739 | 9.866 | 3,577,271 | +0.14(+1.40%) |
Dec 08, 2005 | 9.685 | 9.944 | 9.685 | 9.730 | 5,416,005 | +0.06(+0.66%) |
Dec 07, 2005 | 9.813 | 9.824 | 9.622 | 9.666 | 3,361,246 | -0.11(-1.14%) |
Dec 06, 2005 | 9.884 | 9.967 | 9.719 | 9.777 | 4,688,824 | -0.07(-0.71%) |
Dec 05, 2005 | 9.971 | 10.01 | 9.787 | 9.847 | 2,800,658 | -0.12(-1.24%) |
Dec 02, 2005 | 9.917 | 10.04 | 9.889 | 9.971 | 2,791,133 | -0.00(-0.03%) |
Dec 01, 2005 | 9.827 | 9.975 | 9.827 | 9.974 | 2,987,925 | +0.18(+1.80%) |
Nov 30, 2005 | 9.837 | 9.936 | 9.790 | 9.798 | 5,232,067 | -0.07(-0.66%) |
Nov 29, 2005 | 9.875 | 9.966 | 9.854 | 9.863 | 2,915,009 | +0.05(+0.53%) |
Nov 28, 2005 | 9.807 | 9.892 | 9.715 | 9.812 | 3,899,020 | +0.03(+0.28%) |
Nov 25, 2005 | 9.884 | 9.888 | 9.771 | 9.784 | 730,177 | -0.07(-0.72%) |
Nov 23, 2005 | 9.881 | 9.922 | 9.825 | 9.855 | 2,637,755 | -0.04(-0.40%) |
Nov 22, 2005 | 9.852 | 9.918 | 9.741 | 9.895 | 2,999,757 | +0.06(+0.65%) |
Nov 21, 2005 | 9.854 | 9.874 | 9.720 | 9.831 | 3,179,004 | -0.04(-0.40%) |
Nov 18, 2005 | 9.878 | 9.911 | 9.722 | 9.870 | 4,985,980 | +0.10(+1.05%) |
Nov 17, 2005 | 9.821 | 9.876 | 9.670 | 9.768 | 6,714,585 | +0.01(+0.13%) |
Nov 16, 2005 | 9.760 | 9.795 | 9.689 | 9.756 | 3,510,738 | +0.04(+0.36%) |
Nov 15, 2005 | 9.787 | 9.848 | 9.644 | 9.720 | 3,844,921 | -0.05(-0.49%) |
Nov 14, 2005 | 9.881 | 9.882 | 9.722 | 9.768 | 2,484,231 | -0.06(-0.64%) |
Nov 11, 2005 | 9.925 | 9.941 | 9.753 | 9.831 | 3,238,704 | -0.05(-0.50%) |
Nov 10, 2005 | 9.761 | 9.895 | 9.585 | 9.880 | 4,130,010 | +0.17(+1.74%) |
Nov 09, 2005 | 9.737 | 9.780 | 9.623 | 9.711 | 2,863,154 | -0.01(-0.14%) |
Nov 08, 2005 | 9.727 | 9.814 | 9.653 | 9.724 | 1,978,680 | -0.02(-0.21%) |
Nov 07, 2005 | 9.671 | 9.767 | 9.651 | 9.745 | 2,753,128 | +0.07(+0.70%) |
Nov 04, 2005 | 9.702 | 9.807 | 9.599 | 9.677 | 3,215,836 | -0.03(-0.30%) |
Nov 03, 2005 | 9.732 | 9.778 | 9.630 | 9.705 | 3,534,301 | +0.06(+0.64%) |
Nov 02, 2005 | 9.494 | 9.775 | 9.494 | 9.644 | 5,166,668 | +0.09(+0.91%) |
Nov 01, 2005 | 9.565 | 9.591 | 9.457 | 9.556 | 3,463,966 | +0.01(+0.06%) |
Oct 31, 2005 | 9.357 | 9.593 | 9.345 | 9.551 | 5,687,257 | +0.21(+2.29%) |
Oct 28, 2005 | 9.154 | 9.337 | 9.086 | 9.337 | 4,051,014 | +0.32(+3.52%) |
Oct 27, 2005 | 9.363 | 9.397 | 9.008 | 9.019 | 5,010,935 | -0.32(-3.43%) |
Oct 26, 2005 | 9.326 | 9.436 | 9.304 | 9.340 | 4,915,278 | +0.01(+0.15%) |
Oct 25, 2005 | 9.206 | 9.351 | 9.109 | 9.326 | 6,848,623 | +0.26(+2.90%) |
Oct 24, 2005 | 8.724 | 9.063 | 8.724 | 9.063 | 5,427,613 | +0.32(+3.68%) |
Oct 21, 2005 | 8.880 | 8.880 | 8.634 | 8.741 | 5,346,017 | -0.01(-0.08%) |
Oct 20, 2005 | 8.937 | 8.975 | 8.673 | 8.748 | 3,739,015 | -0.13(-1.49%) |
Oct 19, 2005 | 8.701 | 8.880 | 8.652 | 8.880 | 4,277,058 | +0.13(+1.45%) |
Oct 18, 2005 | 8.808 | 8.855 | 8.678 | 8.753 | 3,979,936 | -0.09(-0.97%) |
Oct 17, 2005 | 8.902 | 9.003 | 8.754 | 8.839 | 2,758,226 | -0.03(-0.31%) |
Oct 14, 2005 | 8.793 | 8.883 | 8.690 | 8.866 | 4,544,464 | +0.07(+0.84%) |
Oct 13, 2005 | 8.879 | 8.900 | 8.705 | 8.793 | 5,399,139 | -0.06(-0.66%) |
Oct 12, 2005 | 8.764 | 8.948 | 8.764 | 8.851 | 5,378,724 | +0.04(+0.46%) |
Oct 11, 2005 | 8.866 | 8.904 | 8.767 | 8.810 | 4,320,268 | -0.03(-0.32%) |
Oct 10, 2005 | 8.960 | 8.960 | 8.813 | 8.839 | 2,755,953 | -0.12(-1.35%) |
Oct 07, 2005 | 8.939 | 9.020 | 8.858 | 8.960 | 3,564,133 | +0.10(+1.15%) |
Oct 06, 2005 | 8.989 | 9.044 | 8.769 | 8.858 | 7,166,648 | -0.13(-1.44%) |
Oct 05, 2005 | 9.158 | 9.222 | 8.988 | 8.988 | 3,331,252 | -0.18(-1.95%) |
Oct 04, 2005 | 9.413 | 9.445 | 9.166 | 9.166 | 3,387,375 | -0.16(-1.67%) |