Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.96 | 11.97 | 11.69 | 11.69 | 4,880,496 | -0.23(-1.92%) |
Sep 28, 2006 | 12.03 | 12.07 | 11.92 | 11.92 | 2,317,986 | -0.10(-0.84%) |
Sep 27, 2006 | 11.94 | 12.05 | 11.94 | 12.03 | 9,491,516 | +0.09(+0.77%) |
Sep 26, 2006 | 11.78 | 11.96 | 11.78 | 11.93 | 4,598,545 | +0.13(+1.14%) |
Sep 25, 2006 | 11.83 | 11.83 | 11.62 | 11.80 | 4,180,608 | +0.00(+0.04%) |
Sep 22, 2006 | 11.90 | 11.90 | 11.75 | 11.79 | 2,640,483 | -0.07(-0.58%) |
Sep 21, 2006 | 11.84 | 11.94 | 11.76 | 11.86 | 4,544,275 | +0.01(+0.10%) |
Sep 20, 2006 | 11.78 | 11.87 | 11.78 | 11.85 | 4,379,596 | +0.02(+0.18%) |
Sep 19, 2006 | 11.86 | 11.86 | 11.70 | 11.83 | 2,594,946 | -0.06(-0.47%) |
Sep 18, 2006 | 11.85 | 11.91 | 11.80 | 11.89 | 2,896,235 | +0.06(+0.47%) |
Sep 15, 2006 | 11.93 | 11.98 | 11.77 | 11.83 | 5,741,943 | +0.06(+0.49%) |
Sep 14, 2006 | 11.85 | 11.85 | 11.75 | 11.77 | 3,549,962 | -0.08(-0.69%) |
Sep 13, 2006 | 11.92 | 11.94 | 11.78 | 11.86 | 4,737,649 | -0.06(-0.47%) |
Sep 12, 2006 | 11.62 | 11.95 | 11.62 | 11.91 | 6,007,676 | +0.25(+2.10%) |
Sep 11, 2006 | 11.45 | 11.68 | 11.40 | 11.67 | 4,017,177 | +0.22(+1.89%) |
Sep 08, 2006 | 11.26 | 11.45 | 11.23 | 11.45 | 2,883,759 | +0.21(+1.88%) |
Sep 07, 2006 | 11.19 | 11.26 | 11.07 | 11.24 | 3,459,513 | +0.08(+0.73%) |
Sep 06, 2006 | 11.19 | 11.26 | 11.12 | 11.16 | 1,973,656 | -0.12(-1.11%) |
Sep 05, 2006 | 11.26 | 11.32 | 11.14 | 11.28 | 1,625,584 | -0.01(-0.07%) |
Sep 01, 2006 | 11.22 | 11.38 | 11.22 | 11.29 | 2,216,309 | +0.08(+0.76%) |
Aug 31, 2006 | 11.19 | 11.22 | 11.14 | 11.20 | 2,128,355 | +0.05(+0.43%) |
Aug 30, 2006 | 11.28 | 11.28 | 11.10 | 11.16 | 1,433,458 | -0.08(-0.73%) |
Aug 29, 2006 | 11.03 | 11.25 | 11.01 | 11.24 | 2,699,118 | +0.25(+2.29%) |
Aug 28, 2006 | 10.87 | 11.05 | 10.84 | 10.99 | 1,361,723 | +0.12(+1.12%) |
Aug 25, 2006 | 10.87 | 10.89 | 10.77 | 10.86 | 826,515 | +0.00(+0.01%) |
Aug 24, 2006 | 11.02 | 11.02 | 10.78 | 10.86 | 2,289,292 | -0.10(-0.92%) |
Aug 23, 2006 | 11.18 | 11.18 | 10.87 | 10.96 | 1,997,360 | -0.26(-2.34%) |
Aug 22, 2006 | 11.17 | 11.23 | 11.08 | 11.23 | 3,219,979 | +0.14(+1.24%) |
Aug 21, 2006 | 11.18 | 11.18 | 11.00 | 11.09 | 1,308,701 | -0.06(-0.52%) |
Aug 18, 2006 | 11.09 | 11.16 | 11.04 | 11.15 | 1,571,315 | +0.07(+0.67%) |
Aug 17, 2006 | 11.16 | 11.19 | 11.02 | 11.07 | 2,713,465 | -0.17(-1.48%) |
Aug 16, 2006 | 11.16 | 11.25 | 11.06 | 11.24 | 2,513,230 | +0.11(+1.02%) |
Aug 15, 2006 | 10.90 | 11.13 | 10.89 | 11.13 | 3,050,933 | +0.25(+2.27%) |
Aug 14, 2006 | 10.86 | 11.02 | 10.81 | 10.88 | 1,626,208 | +0.10(+0.91%) |
Aug 11, 2006 | 10.82 | 10.84 | 10.71 | 10.78 | 1,833,928 | -0.04(-0.38%) |
Aug 10, 2006 | 10.68 | 10.88 | 10.62 | 10.82 | 3,264,268 | +0.12(+1.15%) |
Aug 09, 2006 | 11.06 | 11.07 | 10.69 | 10.70 | 4,153,786 | -0.35(-3.15%) |
Aug 08, 2006 | 11.20 | 11.22 | 11.02 | 11.05 | 2,719,703 | -0.05(-0.42%) |
Aug 07, 2006 | 11.11 | 11.12 | 10.97 | 11.09 | 1,835,176 | -0.00(-0.01%) |
Aug 04, 2006 | 11.08 | 11.22 | 11.01 | 11.10 | 2,686,019 | +0.04(+0.38%) |
Aug 03, 2006 | 10.82 | 11.10 | 10.80 | 11.05 | 3,163,215 | +0.23(+2.13%) |
Aug 02, 2006 | 10.85 | 10.87 | 10.76 | 10.82 | 2,591,204 | -0.00(-0.04%) |
Aug 01, 2006 | 10.82 | 10.86 | 10.68 | 10.83 | 3,120,173 | -0.04(-0.41%) |
Jul 31, 2006 | 10.98 | 10.98 | 10.84 | 10.87 | 2,582,471 | -0.07(-0.65%) |
Jul 28, 2006 | 10.86 | 10.97 | 10.80 | 10.94 | 3,239,940 | +0.19(+1.80%) |
Jul 27, 2006 | 10.98 | 10.98 | 10.69 | 10.75 | 4,841,197 | -0.13(-1.22%) |
Jul 26, 2006 | 11.21 | 11.21 | 10.85 | 10.88 | 5,390,128 | -0.33(-2.96%) |
Jul 25, 2006 | 10.98 | 11.23 | 10.94 | 11.21 | 4,752,620 | +0.19(+1.73%) |
Jul 24, 2006 | 10.86 | 11.11 | 10.86 | 11.02 | 3,958,541 | +0.16(+1.49%) |
Jul 21, 2006 | 10.90 | 10.92 | 10.77 | 10.86 | 3,876,201 | +0.03(+0.27%) |
Jul 20, 2006 | 10.87 | 11.00 | 10.72 | 10.83 | 5,443,774 | -0.05(-0.46%) |
Jul 19, 2006 | 10.83 | 10.99 | 10.60 | 10.88 | 11,231,254 | +0.63(+6.18%) |
Jul 18, 2006 | 10.32 | 10.38 | 9.965 | 10.25 | 8,551,472 | -0.27(-2.53%) |
Jul 17, 2006 | 10.22 | 10.56 | 10.22 | 10.51 | 4,291,019 | +0.28(+2.77%) |
Jul 14, 2006 | 10.47 | 10.49 | 10.14 | 10.23 | 5,076,364 | -0.25(-2.43%) |
Jul 13, 2006 | 10.61 | 10.61 | 10.45 | 10.49 | 3,750,197 | -0.17(-1.55%) |
Jul 12, 2006 | 10.77 | 10.82 | 10.57 | 10.65 | 1,561,334 | -0.08(-0.75%) |
Jul 11, 2006 | 10.79 | 10.79 | 10.62 | 10.73 | 2,306,758 | -0.10(-0.89%) |
Jul 10, 2006 | 10.85 | 10.90 | 10.74 | 10.83 | 2,387,850 | -0.02(-0.19%) |
Jul 07, 2006 | 10.86 | 10.94 | 10.81 | 10.85 | 3,520,020 | -0.01(-0.06%) |
Jul 06, 2006 | 10.89 | 10.90 | 10.80 | 10.85 | 3,322,280 | -0.04(-0.35%) |
Jul 05, 2006 | 10.82 | 10.90 | 10.70 | 10.89 | 3,576,784 | +0.11(+1.04%) |
Jul 03, 2006 | 10.92 | 10.93 | 10.77 | 10.78 | 1,293,730 | -0.11(-0.99%) |
Jun 30, 2006 | 10.81 | 10.90 | 10.81 | 10.89 | 2,981,069 | +0.08(+0.76%) |
Jun 29, 2006 | 10.68 | 10.82 | 10.61 | 10.81 | 3,563,061 | +0.25(+2.40%) |
Jun 28, 2006 | 10.56 | 10.58 | 10.46 | 10.55 | 2,520,092 | +0.04(+0.34%) |
Jun 27, 2006 | 10.63 | 10.66 | 10.50 | 10.52 | 3,652,886 | -0.16(-1.46%) |
Jun 26, 2006 | 10.56 | 10.67 | 10.56 | 10.67 | 3,816,318 | +0.15(+1.43%) |
Jun 23, 2006 | 10.53 | 10.58 | 10.46 | 10.52 | 3,644,777 | -0.02(-0.18%) |
Jun 22, 2006 | 10.57 | 10.62 | 10.46 | 10.54 | 3,815,694 | -0.02(-0.20%) |
Jun 21, 2006 | 10.51 | 10.68 | 10.50 | 10.56 | 4,183,727 | +0.04(+0.41%) |
Jun 20, 2006 | 10.45 | 10.58 | 10.45 | 10.52 | 4,748,253 | +0.07(+0.69%) |
Jun 19, 2006 | 10.50 | 10.53 | 10.38 | 10.45 | 3,849,378 | -0.06(-0.53%) |
Jun 16, 2006 | 10.36 | 10.68 | 10.36 | 10.50 | 7,996,927 | +0.23(+2.21%) |
Jun 15, 2006 | 10.10 | 10.33 | 10.10 | 10.28 | 3,868,092 | +0.21(+2.07%) |
Jun 14, 2006 | 9.989 | 10.08 | 9.973 | 10.07 | 3,224,346 | +0.04(+0.38%) |
Jun 13, 2006 | 10.18 | 10.19 | 10.02 | 10.03 | 3,341,617 | -0.16(-1.54%) |
Jun 12, 2006 | 10.38 | 10.39 | 10.18 | 10.19 | 3,531,248 | -0.23(-2.22%) |
Jun 09, 2006 | 10.34 | 10.43 | 10.30 | 10.42 | 3,782,633 | +0.08(+0.76%) |
Jun 08, 2006 | 10.31 | 10.37 | 10.09 | 10.34 | 4,169,380 | +0.03(+0.28%) |
Jun 07, 2006 | 10.29 | 10.37 | 10.28 | 10.31 | 3,806,337 | -0.02(-0.23%) |
Jun 06, 2006 | 10.14 | 10.34 | 10.14 | 10.33 | 3,515,653 | +0.20(+1.93%) |
Jun 05, 2006 | 10.27 | 10.34 | 10.14 | 10.14 | 2,147,068 | -0.19(-1.86%) |
Jun 02, 2006 | 10.37 | 10.40 | 10.23 | 10.33 | 3,208,127 | -0.04(-0.43%) |
Jun 01, 2006 | 10.07 | 10.38 | 10.07 | 10.38 | 4,799,404 | +0.29(+2.84%) |
May 31, 2006 | 9.975 | 10.11 | 9.947 | 10.09 | 2,126,484 | +0.11(+1.14%) |
May 30, 2006 | 10.11 | 10.13 | 9.963 | 9.975 | 2,405,316 | -0.14(-1.36%) |
May 26, 2006 | 10.02 | 10.14 | 10.00 | 10.11 | 2,412,801 | +0.09(+0.86%) |
May 25, 2006 | 10.10 | 10.13 | 9.915 | 10.03 | 2,919,315 | -0.05(-0.54%) |
May 24, 2006 | 10.07 | 10.12 | 10.04 | 10.08 | 4,667,785 | -0.01(-0.10%) |
May 23, 2006 | 9.994 | 10.13 | 9.994 | 10.09 | 4,475,035 | +0.11(+1.12%) |
May 22, 2006 | 9.997 | 10.02 | 9.893 | 9.978 | 4,019,672 | -0.02(-0.19%) |
May 19, 2006 | 9.983 | 10.02 | 9.939 | 9.997 | 5,140,614 | +0.09(+0.96%) |
May 18, 2006 | 9.875 | 9.986 | 9.843 | 9.902 | 3,787,000 | +0.04(+0.44%) |
May 17, 2006 | 9.909 | 9.918 | 9.803 | 9.859 | 3,499,435 | -0.05(-0.53%) |
May 16, 2006 | 10.10 | 10.10 | 9.875 | 9.912 | 3,037,210 | +0.08(+0.80%) |
May 15, 2006 | 9.805 | 9.842 | 9.710 | 9.834 | 3,575,537 | +0.14(+1.42%) |
May 12, 2006 | 9.917 | 9.917 | 9.683 | 9.696 | 3,055,924 | -0.21(-2.07%) |
May 11, 2006 | 9.995 | 10.02 | 9.859 | 9.901 | 1,926,248 | -0.11(-1.11%) |
May 10, 2006 | 10.05 | 10.08 | 9.939 | 10.01 | 2,813,895 | -0.00(-0.05%) |
May 09, 2006 | 10.12 | 10.12 | 10.02 | 10.02 | 1,797,749 | -0.09(-0.87%) |
May 08, 2006 | 10.07 | 10.12 | 10.03 | 10.10 | 4,158,152 | +0.10(+1.01%) |
May 05, 2006 | 9.976 | 10.01 | 9.886 | 10.00 | 3,532,496 | +0.06(+0.60%) |
May 04, 2006 | 9.875 | 9.979 | 9.875 | 9.944 | 3,607,974 | +0.05(+0.49%) |
May 03, 2006 | 9.920 | 9.939 | 9.878 | 9.896 | 2,861,926 | +0.02(+0.21%) |
May 02, 2006 | 9.899 | 9.899 | 9.779 | 9.875 | 4,244,858 | +0.02(+0.16%) |
May 01, 2006 | 9.811 | 9.883 | 9.771 | 9.859 | 3,858,111 | +0.05(+0.51%) |
Apr 28, 2006 | 9.619 | 9.867 | 9.619 | 9.809 | 5,764,399 | -0.18(-1.78%) |
Apr 27, 2006 | 10.07 | 10.07 | 9.938 | 9.987 | 2,924,929 | -0.11(-1.10%) |
Apr 26, 2006 | 9.983 | 10.16 | 9.983 | 10.10 | 5,216,092 | +0.15(+1.48%) |
Apr 25, 2006 | 10.07 | 10.08 | 9.845 | 9.951 | 5,100,068 | -0.15(-1.48%) |
Apr 24, 2006 | 9.967 | 10.13 | 9.925 | 10.10 | 4,040,881 | +0.13(+1.35%) |
Apr 21, 2006 | 9.989 | 9.999 | 9.914 | 9.965 | 2,329,214 | +0.01(+0.15%) |
Apr 20, 2006 | 9.946 | 9.989 | 9.858 | 9.951 | 2,745,279 | +0.00(+0.05%) |
Apr 19, 2006 | 9.926 | 9.995 | 9.859 | 9.946 | 2,792,686 | +0.04(+0.40%) |
Apr 18, 2006 | 9.779 | 9.970 | 9.737 | 9.906 | 7,966,361 | +0.13(+1.30%) |
Apr 17, 2006 | 9.141 | 9.856 | 9.141 | 9.779 | 13,019,646 | +0.79(+8.81%) |
Apr 13, 2006 | 9.019 | 9.091 | 8.976 | 8.987 | 1,937,477 | -0.10(-1.06%) |
Apr 12, 2006 | 9.128 | 9.128 | 9.058 | 9.083 | 1,039,226 | -0.01(-0.09%) |
Apr 11, 2006 | 9.162 | 9.181 | 9.067 | 9.091 | 1,647,416 | -0.06(-0.68%) |
Apr 10, 2006 | 9.194 | 9.210 | 9.123 | 9.154 | 3,107,074 | -0.02(-0.26%) |
Apr 07, 2006 | 9.255 | 9.293 | 9.154 | 9.178 | 2,586,213 | -0.04(-0.40%) |
Apr 06, 2006 | 9.117 | 9.234 | 9.091 | 9.215 | 2,266,835 | +0.07(+0.79%) |
Apr 05, 2006 | 9.160 | 9.192 | 9.096 | 9.143 | 1,394,160 | +0.00(+0.05%) |
Apr 04, 2006 | 9.054 | 9.173 | 9.043 | 9.138 | 2,487,031 | +0.04(+0.39%) |
Apr 03, 2006 | 9.123 | 9.168 | 9.078 | 9.102 | 2,686,643 | -0.02(-0.21%) |
Mar 31, 2006 | 9.112 | 9.160 | 9.086 | 9.122 | 2,803,291 | +0.03(+0.35%) |
Mar 30, 2006 | 9.042 | 9.106 | 9.000 | 9.090 | 2,436,505 | +0.10(+1.12%) |
Mar 29, 2006 | 9.058 | 9.058 | 8.977 | 8.989 | 1,389,169 | -0.03(-0.36%) |
Mar 28, 2006 | 8.989 | 9.125 | 8.949 | 9.021 | 2,413,425 | +0.07(+0.81%) |
Mar 27, 2006 | 8.984 | 9.008 | 8.910 | 8.949 | 2,931,167 | -0.04(-0.39%) |
Mar 24, 2006 | 9.003 | 9.008 | 8.923 | 8.984 | 3,306,685 | -0.02(-0.21%) |
Mar 23, 2006 | 9.037 | 9.077 | 9.003 | 9.003 | 2,187,615 | -0.07(-0.81%) |
Mar 22, 2006 | 8.880 | 9.090 | 8.880 | 9.077 | 1,812,096 | +0.04(+0.48%) |
Mar 21, 2006 | 8.976 | 9.038 | 8.960 | 9.034 | 5,052,037 | +0.06(+0.64%) |
Mar 20, 2006 | 8.973 | 9.008 | 8.909 | 8.976 | 2,906,839 | +0.02(+0.21%) |
Mar 17, 2006 | 8.925 | 8.957 | 8.860 | 8.957 | 3,528,753 | +0.09(+1.03%) |
Mar 16, 2006 | 8.913 | 8.955 | 8.852 | 8.865 | 3,420,838 | -0.02(-0.23%) |
Mar 15, 2006 | 8.707 | 8.886 | 8.697 | 8.886 | 3,478,226 | +0.18(+2.06%) |
Mar 14, 2006 | 8.649 | 8.769 | 8.644 | 8.707 | 3,662,243 | -0.06(-0.71%) |
Mar 13, 2006 | 8.750 | 8.798 | 8.730 | 8.769 | 2,708,475 | +0.02(+0.22%) |
Mar 10, 2006 | 8.601 | 8.771 | 8.577 | 8.750 | 5,358,939 | +0.15(+1.71%) |
Mar 09, 2006 | 8.623 | 8.633 | 8.541 | 8.602 | 3,188,790 | -0.02(-0.24%) |
Mar 08, 2006 | 8.609 | 8.660 | 8.594 | 8.623 | 2,077,204 | -0.05(-0.61%) |
Mar 07, 2006 | 8.657 | 8.711 | 8.537 | 8.676 | 3,661,619 | +0.01(+0.13%) |
Mar 06, 2006 | 8.718 | 8.742 | 8.658 | 8.665 | 2,287,420 | -0.08(-0.93%) |
Mar 03, 2006 | 8.682 | 8.772 | 8.641 | 8.747 | 4,261,701 | +0.00(+0.00%) |
Mar 02, 2006 | 8.780 | 8.783 | 8.700 | 8.747 | 2,768,359 | -0.07(-0.84%) |
Mar 01, 2006 | 8.791 | 8.849 | 8.755 | 8.820 | 2,222,546 | +0.04(+0.40%) |
Feb 28, 2006 | 8.864 | 8.896 | 8.745 | 8.785 | 3,932,342 | -0.08(-0.89%) |
Feb 27, 2006 | 9.042 | 9.064 | 8.832 | 8.864 | 4,072,694 | -0.15(-1.67%) |
Feb 24, 2006 | 8.977 | 9.070 | 8.931 | 9.014 | 2,673,543 | +0.01(+0.14%) |
Feb 23, 2006 | 8.921 | 9.090 | 8.913 | 9.002 | 4,354,645 | +0.04(+0.45%) |
Feb 22, 2006 | 8.833 | 9.021 | 8.827 | 8.961 | 3,432,066 | +0.13(+1.43%) |
Feb 21, 2006 | 8.862 | 8.870 | 8.763 | 8.835 | 3,626,063 | -0.03(-0.31%) |
Feb 17, 2006 | 8.960 | 8.960 | 8.846 | 8.862 | 4,194,332 | -0.11(-1.27%) |
Feb 16, 2006 | 8.973 | 9.008 | 8.960 | 8.976 | 3,465,751 | -0.02(-0.20%) |
Feb 15, 2006 | 9.077 | 9.086 | 8.913 | 8.993 | 5,926,583 | -0.06(-0.66%) |
Feb 14, 2006 | 9.086 | 9.125 | 8.960 | 9.053 | 5,451,259 | -0.07(-0.72%) |
Feb 13, 2006 | 9.160 | 9.151 | 8.937 | 9.119 | 3,694,680 | -0.04(-0.40%) |
Feb 10, 2006 | 9.139 | 9.160 | 9.034 | 9.155 | 4,068,327 | -0.03(-0.35%) |
Feb 09, 2006 | 9.351 | 9.389 | 9.130 | 9.187 | 5,981,477 | -0.21(-2.25%) |
Feb 08, 2006 | 8.897 | 9.405 | 8.889 | 9.399 | 7,262,108 | +0.57(+6.41%) |
Feb 07, 2006 | 8.809 | 8.957 | 8.777 | 8.833 | 3,087,737 | -0.01(-0.13%) |
Feb 06, 2006 | 8.891 | 8.907 | 8.803 | 8.844 | 2,380,364 | -0.05(-0.52%) |
Feb 03, 2006 | 8.809 | 8.933 | 8.796 | 8.891 | 3,068,399 | +0.05(+0.56%) |
Feb 02, 2006 | 8.886 | 8.905 | 8.825 | 8.841 | 2,765,240 | -0.10(-1.13%) |
Feb 01, 2006 | 8.828 | 8.961 | 8.828 | 8.942 | 2,402,197 | +0.05(+0.54%) |
Jan 31, 2006 | 8.952 | 8.955 | 8.860 | 8.894 | 2,101,532 | -0.04(-0.47%) |
Jan 30, 2006 | 8.961 | 8.998 | 8.928 | 8.936 | 1,369,832 | -0.02(-0.18%) |
Jan 27, 2006 | 8.913 | 9.026 | 8.912 | 8.952 | 2,042,896 | +0.02(+0.18%) |
Jan 26, 2006 | 8.921 | 9.024 | 8.918 | 8.936 | 2,053,501 | +0.01(+0.16%) |
Jan 25, 2006 | 8.844 | 8.937 | 8.844 | 8.921 | 3,072,142 | +0.08(+0.87%) |
Jan 24, 2006 | 8.745 | 8.918 | 8.745 | 8.844 | 2,427,772 | +0.10(+1.14%) |
Jan 23, 2006 | 8.841 | 8.873 | 8.745 | 8.745 | 3,203,137 | -0.11(-1.20%) |
Jan 20, 2006 | 8.929 | 8.981 | 8.851 | 8.851 | 2,822,628 | -0.06(-0.65%) |
Jan 19, 2006 | 8.953 | 8.969 | 8.828 | 8.909 | 2,437,752 | -0.03(-0.32%) |
Jan 18, 2006 | 8.881 | 9.002 | 8.881 | 8.937 | 2,534,439 | -0.02(-0.23%) |
Jan 17, 2006 | 9.042 | 9.042 | 8.900 | 8.958 | 2,766,487 | -0.07(-0.76%) |
Jan 13, 2006 | 9.085 | 9.122 | 8.982 | 9.027 | 2,841,341 | -0.06(-0.64%) |
Jan 12, 2006 | 9.072 | 9.147 | 9.069 | 9.085 | 2,891,868 | +0.01(+0.14%) |
Jan 11, 2006 | 9.192 | 9.255 | 9.051 | 9.072 | 3,659,748 | -0.07(-0.79%) |
Jan 10, 2006 | 9.269 | 9.298 | 9.125 | 9.144 | 4,100,140 | -0.15(-1.60%) |
Jan 09, 2006 | 8.977 | 9.354 | 8.977 | 9.293 | 4,842,445 | +0.34(+3.78%) |
Jan 06, 2006 | 8.889 | 8.969 | 8.828 | 8.955 | 2,524,459 | +0.11(+1.20%) |
Jan 05, 2006 | 8.790 | 8.880 | 8.788 | 8.849 | 2,332,956 | +0.06(+0.67%) |
Jan 04, 2006 | 8.833 | 8.838 | 8.747 | 8.790 | 3,207,503 | -0.03(-0.35%) |
Jan 03, 2006 | 8.888 | 8.888 | 8.686 | 8.820 | 3,660,995 | -0.05(-0.58%) |
Dec 30, 2005 | 8.910 | 8.925 | 8.836 | 8.872 | 2,188,238 | -0.04(-0.43%) |
Dec 29, 2005 | 8.929 | 8.985 | 8.899 | 8.910 | 2,699,742 | -0.00(-0.02%) |
Dec 28, 2005 | 8.982 | 9.006 | 8.905 | 8.912 | 3,331,013 | -0.07(-0.79%) |
Dec 27, 2005 | 8.969 | 9.010 | 8.945 | 8.982 | 2,537,558 | -0.00(-0.05%) |
Dec 23, 2005 | 9.019 | 9.061 | 8.977 | 8.987 | 1,397,902 | +0.00(+0.00%) |
Dec 22, 2005 | 9.018 | 9.018 | 8.900 | 8.987 | 2,672,919 | -0.01(-0.07%) |
Dec 21, 2005 | 8.977 | 9.046 | 8.929 | 8.993 | 2,342,937 | +0.02(+0.18%) |
Dec 20, 2005 | 8.950 | 8.997 | 8.875 | 8.977 | 2,795,805 | +0.03(+0.30%) |
Dec 19, 2005 | 8.995 | 9.018 | 8.936 | 8.950 | 2,402,197 | -0.08(-0.85%) |
Dec 16, 2005 | 9.085 | 9.125 | 8.966 | 9.027 | 2,981,693 | -0.06(-0.64%) |
Dec 15, 2005 | 9.178 | 9.178 | 9.021 | 9.085 | 2,743,407 | -0.14(-1.53%) |
Dec 14, 2005 | 9.102 | 9.288 | 9.094 | 9.226 | 2,724,694 | +0.04(+0.47%) |
Dec 13, 2005 | 9.186 | 9.216 | 9.117 | 9.183 | 3,071,518 | -0.02(-0.19%) |
Dec 12, 2005 | 9.215 | 9.272 | 9.170 | 9.200 | 2,517,597 | -0.01(-0.16%) |
Dec 09, 2005 | 9.258 | 9.274 | 9.146 | 9.215 | 1,959,933 | -0.02(-0.17%) |
Dec 08, 2005 | 9.256 | 9.274 | 9.187 | 9.231 | 2,165,158 | -0.01(-0.10%) |
Dec 07, 2005 | 9.263 | 9.333 | 9.207 | 9.240 | 2,327,966 | -0.07(-0.74%) |
Dec 06, 2005 | 9.207 | 9.534 | 9.207 | 9.309 | 6,122,452 | +0.12(+1.29%) |
Dec 05, 2005 | 9.179 | 9.218 | 9.099 | 9.191 | 2,035,411 | +0.01(+0.12%) |
Dec 02, 2005 | 9.090 | 9.202 | 9.067 | 9.179 | 1,939,348 | +0.05(+0.54%) |
Dec 01, 2005 | 9.098 | 9.160 | 9.042 | 9.130 | 1,999,231 | +0.05(+0.53%) |
Nov 30, 2005 | 9.114 | 9.215 | 9.066 | 9.082 | 3,581,151 | +0.03(+0.35%) |
Nov 29, 2005 | 8.998 | 9.167 | 8.990 | 9.050 | 3,928,599 | +0.07(+0.75%) |
Nov 28, 2005 | 9.010 | 9.010 | 8.920 | 8.982 | 2,661,068 | +0.00(+0.05%) |
Nov 25, 2005 | 8.977 | 8.989 | 8.876 | 8.977 | 661,836 | +0.03(+0.38%) |
Nov 23, 2005 | 8.896 | 8.969 | 8.891 | 8.944 | 1,586,285 | +0.04(+0.40%) |
Nov 22, 2005 | 8.844 | 8.910 | 8.803 | 8.909 | 2,363,522 | +0.00(+0.00%) |
Nov 21, 2005 | 8.925 | 8.939 | 8.843 | 8.909 | 3,001,654 | -0.02(-0.18%) |
Nov 18, 2005 | 8.913 | 8.933 | 8.840 | 8.925 | 2,077,828 | +0.08(+0.96%) |
Nov 17, 2005 | 8.779 | 8.875 | 8.748 | 8.840 | 3,434,561 | +0.08(+0.97%) |
Nov 16, 2005 | 8.647 | 8.755 | 8.634 | 8.755 | 2,983,565 | +0.12(+1.39%) |
Nov 15, 2005 | 8.718 | 8.694 | 8.521 | 8.634 | 2,715,961 | -0.09(-1.05%) |
Nov 14, 2005 | 8.713 | 8.772 | 8.679 | 8.726 | 2,044,768 | -0.01(-0.13%) |
Nov 11, 2005 | 8.774 | 8.787 | 8.697 | 8.737 | 1,347,376 | +0.02(+0.24%) |
Nov 10, 2005 | 8.577 | 8.761 | 8.548 | 8.716 | 1,863,246 | +0.11(+1.27%) |
Nov 09, 2005 | 8.622 | 8.655 | 8.561 | 8.607 | 2,012,331 | -0.02(-0.20%) |
Nov 08, 2005 | 8.561 | 8.625 | 8.521 | 8.625 | 2,356,660 | -0.01(-0.09%) |
Nov 07, 2005 | 8.586 | 8.654 | 8.581 | 8.633 | 2,446,485 | +0.05(+0.54%) |
Nov 04, 2005 | 8.521 | 8.599 | 8.513 | 8.586 | 2,309,876 | +0.02(+0.24%) |
Nov 03, 2005 | 8.532 | 8.681 | 8.532 | 8.565 | 3,137,016 | +0.07(+0.85%) |
Nov 02, 2005 | 8.400 | 8.522 | 8.400 | 8.493 | 2,567,500 | +0.09(+1.11%) |
Nov 01, 2005 | 8.344 | 8.437 | 8.314 | 8.400 | 4,567,979 | +0.02(+0.29%) |
Oct 31, 2005 | 8.304 | 8.464 | 8.304 | 8.376 | 3,274,872 | +0.09(+1.06%) |
Oct 28, 2005 | 8.208 | 8.373 | 8.208 | 8.288 | 3,846,883 | +0.14(+1.67%) |
Oct 27, 2005 | 8.336 | 8.336 | 8.086 | 8.152 | 4,172,499 | -0.27(-3.25%) |
Oct 26, 2005 | 8.344 | 8.513 | 8.307 | 8.426 | 3,649,767 | +0.05(+0.65%) |
Oct 25, 2005 | 8.304 | 8.399 | 8.282 | 8.371 | 5,302,174 | +0.07(+0.81%) |
Oct 24, 2005 | 8.505 | 8.567 | 8.270 | 8.304 | 7,075,596 | -0.30(-3.45%) |
Oct 21, 2005 | 8.817 | 8.897 | 8.577 | 8.601 | 6,557,854 | -0.26(-2.90%) |
Oct 20, 2005 | 9.006 | 9.158 | 8.833 | 8.857 | 3,251,792 | -0.16(-1.76%) |
Oct 19, 2005 | 8.820 | 9.026 | 8.758 | 9.016 | 2,369,136 | +0.12(+1.37%) |
Oct 18, 2005 | 8.945 | 8.974 | 8.856 | 8.894 | 1,633,693 | -0.09(-1.02%) |
Oct 17, 2005 | 8.900 | 9.022 | 8.900 | 8.985 | 2,847,579 | +0.13(+1.45%) |
Oct 14, 2005 | 8.811 | 8.921 | 8.753 | 8.857 | 1,945,586 | +0.04(+0.51%) |
Oct 13, 2005 | 8.860 | 8.904 | 8.721 | 8.812 | 2,614,284 | -0.03(-0.36%) |
Oct 12, 2005 | 8.897 | 8.918 | 8.769 | 8.844 | 2,549,410 | -0.04(-0.50%) |
Oct 11, 2005 | 8.867 | 8.977 | 8.867 | 8.889 | 2,526,954 | -0.01(-0.11%) |
Oct 10, 2005 | 8.985 | 9.010 | 8.881 | 8.899 | 2,312,372 | -0.10(-1.14%) |
Oct 07, 2005 | 8.993 | 9.053 | 8.952 | 9.002 | 2,477,051 | +0.08(+0.88%) |
Oct 06, 2005 | 8.881 | 8.987 | 8.849 | 8.923 | 3,306,685 | +0.06(+0.72%) |
Oct 05, 2005 | 9.032 | 9.043 | 8.859 | 8.859 | 3,411,481 | -0.21(-2.26%) |
Oct 04, 2005 | 9.200 | 9.250 | 9.064 | 9.064 | 2,924,305 | -0.14(-1.48%) |