Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 13.43 | 13.52 | 13.43 | 13.44 | 8,984 | +0.20(+1.49%) |
Oct 30, 2006 | 13.52 | 13.52 | 13.25 | 13.25 | 2,316 | -0.27(-2.00%) |
Oct 27, 2006 | 13.36 | 13.52 | 13.36 | 13.52 | 1,342 | +0.12(+0.92%) |
Oct 26, 2006 | 13.48 | 13.52 | 12.85 | 13.39 | 1,244 | -0.10(-0.73%) |
Oct 25, 2006 | 13.68 | 13.68 | 13.17 | 13.49 | 20,995 | -0.05(-0.40%) |
Oct 24, 2006 | 13.21 | 13.72 | 12.46 | 13.54 | 28,253 | +0.43(+3.28%) |
Oct 23, 2006 | 13.07 | 15.38 | 12.81 | 13.11 | 69,622 | +1.06(+8.77%) |
Oct 20, 2006 | 12.38 | 12.38 | 12.06 | 12.06 | 276 | +0.04(+0.34%) |
Oct 19, 2006 | 12.08 | 12.14 | 11.80 | 12.02 | 4,026 | +0.18(+1.52%) |
Oct 18, 2006 | 11.56 | 11.94 | 11.56 | 11.84 | 8,176 | +0.34(+2.92%) |
Oct 17, 2006 | 11.50 | 11.50 | 11.50 | 11.50 | 305 | -0.30(-2.50%) |
Oct 16, 2006 | 11.48 | 11.79 | 11.48 | 11.79 | 403 | +0.00(+0.00%) |
Oct 13, 2006 | 11.79 | 11.79 | 11.79 | 11.79 | 281 | +0.32(+2.79%) |
Oct 12, 2006 | 11.39 | 11.69 | 11.39 | 11.48 | 2,970 | +0.08(+0.72%) |
Oct 11, 2006 | 11.39 | 11.49 | 11.39 | 11.39 | 5,856 | -0.04(-0.36%) |
Oct 10, 2006 | 11.48 | 11.49 | 11.39 | 11.43 | 7,808 | -0.08(-0.71%) |
Oct 09, 2006 | 11.39 | 11.52 | 11.38 | 11.52 | 8,825 | +0.15(+1.30%) |
Oct 06, 2006 | 11.38 | 11.52 | 11.37 | 11.37 | 11,623 | +0.00(+0.00%) |
Oct 05, 2006 | 11.52 | 11.52 | 11.10 | 11.37 | 1,198 | -0.02(-0.22%) |
Oct 04, 2006 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | +0.00(+0.00%) |
Oct 03, 2006 | 11.27 | 11.52 | 11.27 | 11.39 | 14,692 | -0.12(-1.07%) |
Oct 02, 2006 | 11.52 | 11.52 | 10.95 | 11.52 | 1,830 | -0.20(-1.68%) |
Sep 29, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 244 | +0.08(+0.71%) |
Sep 28, 2006 | 11.64 | 12.00 | 11.48 | 11.63 | 7,444 | +0.11(+0.93%) |
Sep 27, 2006 | 11.52 | 11.52 | 11.52 | 11.52 | 490 | +0.05(+0.43%) |
Sep 26, 2006 | 11.48 | 11.68 | 11.48 | 11.48 | 617 | -0.16(-1.34%) |
Sep 25, 2006 | 11.48 | 11.88 | 11.48 | 11.63 | 1,788 | +0.16(+1.36%) |
Sep 22, 2006 | 11.48 | 11.48 | 11.48 | 11.48 | 244 | -0.49(-4.11%) |
Sep 21, 2006 | 11.98 | 11.98 | 11.88 | 11.97 | 429 | +0.50(+4.36%) |
Sep 20, 2006 | 12.17 | 12.17 | 11.47 | 11.47 | 3,294 | -0.74(-6.04%) |
Sep 19, 2006 | 11.79 | 12.21 | 11.19 | 12.20 | 7,963 | +0.66(+5.75%) |
Sep 18, 2006 | 11.79 | 11.79 | 11.29 | 11.54 | 2,562 | -0.23(-1.95%) |
Sep 15, 2006 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Sep 14, 2006 | 11.77 | 11.77 | 11.77 | 11.77 | 158 | +0.29(+2.57%) |
Sep 13, 2006 | 11.48 | 11.48 | 11.48 | 11.48 | 305 | +0.02(+0.21%) |
Sep 12, 2006 | 11.20 | 11.45 | 11.20 | 11.45 | 3,050 | -0.02(-0.21%) |
Sep 11, 2006 | 11.47 | 11.48 | 11.28 | 11.48 | 1,749 | +0.07(+0.65%) |
Sep 08, 2006 | 11.31 | 11.40 | 11.31 | 11.40 | 1,098 | +0.34(+3.04%) |
Sep 07, 2006 | 11.07 | 11.07 | 11.07 | 11.07 | 244 | -0.20(-1.82%) |
Sep 06, 2006 | 11.48 | 11.82 | 11.27 | 11.27 | 1,794 | -0.42(-3.58%) |
Sep 05, 2006 | 11.69 | 11.69 | 11.69 | 11.69 | 610 | -0.08(-0.70%) |
Sep 01, 2006 | 11.41 | 11.77 | 11.30 | 11.77 | 2,993 | +0.36(+3.16%) |
Aug 31, 2006 | 11.41 | 11.41 | 11.41 | 11.41 | 417 | +0.00(+0.00%) |
Aug 30, 2006 | 11.47 | 11.47 | 11.41 | 11.41 | 244 | -0.01(-0.07%) |
Aug 29, 2006 | 11.16 | 11.42 | 10.16 | 11.42 | 9,639 | -0.06(-0.50%) |
Aug 28, 2006 | 11.52 | 11.77 | 11.48 | 11.48 | 5,896 | -0.04(-0.36%) |
Aug 25, 2006 | 11.46 | 11.52 | 11.46 | 11.52 | 3,375 | +0.16(+1.44%) |
Aug 24, 2006 | 11.27 | 11.41 | 11.06 | 11.35 | 105,835 | +0.03(+0.29%) |
Aug 23, 2006 | 11.48 | 11.66 | 11.24 | 11.32 | 1,745 | +0.17(+1.54%) |
Aug 22, 2006 | 11.15 | 11.16 | 10.77 | 11.15 | 4,756 | -0.33(-2.86%) |
Aug 21, 2006 | 11.48 | 11.48 | 11.48 | 11.48 | 203 | +0.14(+1.23%) |
Aug 18, 2006 | 11.52 | 11.52 | 11.34 | 11.34 | 529 | -0.07(-0.58%) |
Aug 17, 2006 | 11.36 | 11.52 | 10.90 | 11.40 | 1,601 | +0.50(+4.59%) |
Aug 16, 2006 | 10.90 | 10.97 | 10.90 | 10.90 | 1,085 | -0.05(-0.45%) |
Aug 15, 2006 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | +0.00(+0.00%) |
Aug 14, 2006 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | +0.00(+0.00%) |
Aug 11, 2006 | 10.95 | 11.23 | 10.95 | 10.95 | 283 | -0.28(-2.48%) |
Aug 10, 2006 | 11.23 | 11.23 | 11.23 | 11.23 | 732 | +0.00(+0.00%) |
Aug 09, 2006 | 11.23 | 11.23 | 11.23 | 11.23 | 1,517 | +0.00(+0.00%) |
Aug 08, 2006 | 11.23 | 11.23 | 11.23 | 11.23 | 122 | -0.24(-2.07%) |
Aug 07, 2006 | 11.39 | 11.66 | 11.28 | 11.47 | 4,077 | +0.07(+0.65%) |
Aug 04, 2006 | 11.39 | 11.39 | 11.39 | 11.39 | 2,440 | -0.20(-1.70%) |
Aug 03, 2006 | 11.35 | 11.80 | 11.08 | 11.59 | 44,007 | -0.02(-0.21%) |
Aug 02, 2006 | 11.61 | 11.61 | 11.61 | 11.61 | 122 | +0.15(+1.29%) |
Aug 01, 2006 | 10.82 | 11.54 | 10.82 | 11.47 | 1,830 | +0.32(+2.87%) |
Jul 31, 2006 | 11.15 | 11.15 | 11.15 | 11.15 | 122 | +0.00(+0.00%) |
Jul 28, 2006 | 11.52 | 11.52 | 11.15 | 11.15 | 244 | -0.19(-1.71%) |
Jul 27, 2006 | 11.48 | 11.48 | 11.32 | 11.34 | 1,626 | -0.40(-3.38%) |
Jul 26, 2006 | 10.85 | 12.62 | 10.85 | 11.74 | 28,705 | +1.16(+11.01%) |
Jul 25, 2006 | 10.60 | 10.60 | 10.57 | 10.57 | 732 | -0.15(-1.38%) |
Jul 24, 2006 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | +0.00(+0.00%) |
Jul 21, 2006 | 10.84 | 10.86 | 10.72 | 10.72 | 705 | -0.01(-0.08%) |
Jul 20, 2006 | 10.77 | 10.86 | 10.73 | 10.73 | 1,521 | +0.03(+0.31%) |
Jul 19, 2006 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) |
Jul 18, 2006 | 10.66 | 10.70 | 10.29 | 10.70 | 2,196 | +0.25(+2.36%) |
Jul 17, 2006 | 10.45 | 10.45 | 10.45 | 10.45 | 1,220 | +0.04(+0.39%) |
Jul 14, 2006 | 10.46 | 10.82 | 10.41 | 10.41 | 1,623 | -0.05(-0.47%) |
Jul 13, 2006 | 10.61 | 10.61 | 10.46 | 10.46 | 2,649 | -0.16(-1.47%) |
Jul 12, 2006 | 10.61 | 10.61 | 10.61 | 10.61 | 732 | +0.00(+0.00%) |
Jul 11, 2006 | 10.61 | 10.61 | 10.46 | 10.61 | 2,636 | +0.07(+0.62%) |
Jul 10, 2006 | 10.78 | 10.78 | 10.20 | 10.55 | 3,660 | -0.22(-2.05%) |
Jul 07, 2006 | 10.85 | 10.85 | 10.69 | 10.77 | 6,380 | +0.04(+0.38%) |
Jul 06, 2006 | 10.71 | 10.73 | 10.50 | 10.73 | 579 | +0.07(+0.69%) |
Jul 05, 2006 | 10.66 | 10.66 | 10.66 | 10.66 | 732 | -0.16(-1.44%) |
Jul 03, 2006 | 10.81 | 10.81 | 10.81 | 10.81 | 183 | +0.12(+1.15%) |
Jun 30, 2006 | 10.41 | 10.69 | 10.20 | 10.69 | 6,224 | +0.11(+1.09%) |
Jun 29, 2006 | 10.57 | 10.78 | 10.45 | 10.57 | 2,318 | +0.00(+0.00%) |
Jun 28, 2006 | 10.57 | 10.57 | 10.57 | 10.57 | 244 | +0.01(+0.08%) |
Jun 27, 2006 | 10.20 | 10.66 | 10.20 | 10.57 | 7,322 | +0.07(+0.62%) |
Jun 26, 2006 | 10.45 | 10.50 | 10.45 | 10.50 | 610 | -0.29(-2.66%) |
Jun 23, 2006 | 10.79 | 10.79 | 10.66 | 10.79 | 491 | +0.08(+0.77%) |
Jun 22, 2006 | 11.11 | 11.11 | 10.34 | 10.70 | 4,365 | -0.36(-3.26%) |
Jun 21, 2006 | 11.01 | 11.23 | 11.01 | 11.07 | 14,595 | +0.08(+0.75%) |
Jun 20, 2006 | 11.01 | 11.15 | 10.98 | 10.98 | 3,930 | -0.08(-0.74%) |
Jun 19, 2006 | 10.88 | 11.07 | 10.88 | 11.07 | 3,416 | +0.29(+2.66%) |
Jun 16, 2006 | 10.76 | 10.78 | 10.76 | 10.78 | 414 | +0.33(+3.14%) |
Jun 15, 2006 | 10.54 | 10.54 | 10.45 | 10.45 | 1,342 | -0.09(-0.86%) |
Jun 14, 2006 | 10.54 | 10.54 | 10.54 | 10.54 | 939 | -0.20(-1.91%) |
Jun 13, 2006 | 10.66 | 10.75 | 10.25 | 10.75 | 6,976 | +0.33(+3.15%) |
Jun 12, 2006 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 10.45 | 10.66 | 10.42 | 10.42 | 2,196 | -0.03(-0.31%) |
Jun 08, 2006 | 10.45 | 10.45 | 10.45 | 10.45 | 976 | -0.29(-2.67%) |
Jun 07, 2006 | 10.77 | 10.82 | 10.74 | 10.74 | 1,767 | +0.02(+0.15%) |
Jun 06, 2006 | 10.85 | 10.85 | 10.72 | 10.72 | 1,506 | +0.01(+0.08%) |
Jun 05, 2006 | 10.35 | 10.88 | 9.754 | 10.71 | 5,762 | +0.02(+0.23%) |
Jun 02, 2006 | 10.68 | 10.69 | 10.60 | 10.69 | 732 | +0.03(+0.31%) |
Jun 01, 2006 | 10.52 | 10.66 | 10.52 | 10.66 | 1,342 | -0.01(-0.08%) |
May 31, 2006 | 10.81 | 10.81 | 10.31 | 10.66 | 5,646 | -0.05(-0.46%) |
May 30, 2006 | 10.99 | 10.99 | 10.35 | 10.71 | 3,556 | +0.02(+0.15%) |
May 26, 2006 | 10.55 | 10.70 | 10.42 | 10.70 | 1,276 | -0.27(-2.47%) |
May 25, 2006 | 10.97 | 10.97 | 10.97 | 10.97 | 6,100 | -0.16(-1.47%) |
May 24, 2006 | 11.23 | 11.23 | 11.00 | 11.13 | 988 | -0.02(-0.15%) |
May 23, 2006 | 10.87 | 11.38 | 10.86 | 11.15 | 1,342 | +0.26(+2.41%) |
May 22, 2006 | 11.07 | 11.07 | 10.88 | 10.88 | 690 | +0.23(+2.15%) |
May 19, 2006 | 10.36 | 10.66 | 10.25 | 10.66 | 3,538 | +0.00(+0.00%) |
May 18, 2006 | 10.66 | 10.66 | 10.66 | 10.66 | 732 | -0.20(-1.89%) |
May 17, 2006 | 10.66 | 10.90 | 10.66 | 10.86 | 88,859 | -0.07(-0.60%) |
May 16, 2006 | 10.93 | 10.93 | 10.93 | 10.93 | 122 | -0.15(-1.33%) |
May 15, 2006 | 10.86 | 11.35 | 10.67 | 11.07 | 5,696 | -0.09(-0.81%) |
May 12, 2006 | 10.91 | 11.16 | 10.90 | 11.16 | 533 | +0.10(+0.89%) |
May 11, 2006 | 10.90 | 11.09 | 10.90 | 11.07 | 3,851 | +0.00(+0.00%) |
May 10, 2006 | 10.95 | 11.07 | 10.95 | 11.07 | 1,783 | +0.00(+0.00%) |
May 09, 2006 | 10.84 | 11.07 | 10.84 | 11.07 | 26,417 | +0.11(+1.05%) |
May 08, 2006 | 10.99 | 11.11 | 10.77 | 10.95 | 27,565 | +0.07(+0.68%) |
May 05, 2006 | 10.86 | 10.88 | 10.86 | 10.88 | 2,298 | +0.16(+1.53%) |
May 04, 2006 | 10.67 | 11.13 | 10.61 | 10.71 | 1,561 | -0.05(-0.46%) |
May 03, 2006 | 10.76 | 10.91 | 10.76 | 10.76 | 1,159 | -0.02(-0.23%) |
May 02, 2006 | 10.25 | 11.10 | 10.25 | 10.79 | 12,649 | +0.36(+3.46%) |
May 01, 2006 | 10.30 | 10.43 | 10.30 | 10.43 | 3,782 | -0.17(-1.62%) |
Apr 28, 2006 | 10.16 | 10.60 | 9.344 | 10.60 | 3,904 | +0.19(+1.81%) |
Apr 27, 2006 | 10.33 | 10.48 | 10.26 | 10.41 | 2,013 | +0.17(+1.68%) |
Apr 26, 2006 | 10.41 | 10.41 | 10.06 | 10.24 | 2,019 | -0.21(-2.00%) |
Apr 25, 2006 | 10.32 | 10.50 | 10.24 | 10.45 | 18,218 | +0.04(+0.35%) |
Apr 24, 2006 | 10.25 | 10.57 | 9.877 | 10.41 | 18,357 | +0.07(+0.71%) |
Apr 21, 2006 | 11.90 | 11.90 | 9.672 | 10.34 | 103,753 | -1.57(-13.15%) |
Apr 20, 2006 | 12.01 | 12.01 | 11.80 | 11.90 | 3,091 | -0.23(-1.89%) |
Apr 19, 2006 | 12.18 | 12.18 | 12.05 | 12.13 | 1,770 | +0.08(+0.68%) |
Apr 18, 2006 | 11.69 | 12.21 | 11.68 | 12.05 | 9,103 | +0.35(+3.01%) |
Apr 17, 2006 | 11.52 | 11.88 | 11.52 | 11.70 | 1,610 | +0.30(+2.59%) |
Apr 13, 2006 | 11.60 | 11.97 | 11.40 | 11.40 | 2,440 | -0.10(-0.85%) |
Apr 12, 2006 | 11.21 | 11.50 | 11.21 | 11.50 | 3,217 | +0.29(+2.56%) |
Apr 11, 2006 | 11.15 | 11.21 | 11.15 | 11.21 | 5,492 | +0.10(+0.89%) |
Apr 10, 2006 | 11.19 | 11.19 | 11.07 | 11.11 | 1,037 | +0.05(+0.44%) |
Apr 07, 2006 | 11.07 | 11.20 | 11.07 | 11.07 | 1,401 | -0.02(-0.21%) |
Apr 06, 2006 | 11.48 | 11.48 | 11.09 | 11.09 | 1,666 | +0.02(+0.21%) |
Apr 05, 2006 | 11.81 | 11.81 | 10.74 | 11.07 | 4,503 | -0.61(-5.26%) |
Apr 04, 2006 | 11.72 | 11.88 | 11.68 | 11.68 | 2,092 | -0.28(-2.33%) |
Apr 03, 2006 | 12.40 | 12.40 | 11.88 | 11.96 | 4,650 | -0.33(-2.67%) |
Mar 31, 2006 | 12.14 | 12.29 | 12.09 | 12.29 | 18,985 | +0.28(+2.32%) |
Mar 30, 2006 | 12.21 | 12.21 | 12.01 | 12.01 | 18,516 | -0.20(-1.68%) |
Mar 29, 2006 | 12.21 | 12.21 | 11.89 | 12.21 | 26,632 | +0.01(+0.07%) |
Mar 28, 2006 | 11.89 | 12.26 | 11.88 | 12.20 | 17,003 | +0.43(+3.69%) |
Mar 27, 2006 | 11.31 | 11.77 | 11.31 | 11.77 | 11,468 | +0.46(+4.06%) |
Mar 24, 2006 | 11.22 | 11.39 | 11.08 | 11.31 | 11,021 | +0.00(+0.00%) |
Mar 23, 2006 | 10.84 | 11.31 | 10.78 | 11.31 | 16,836 | +0.57(+5.34%) |
Mar 22, 2006 | 10.70 | 10.74 | 10.70 | 10.74 | 1,586 | -0.08(-0.76%) |
Mar 21, 2006 | 10.74 | 10.86 | 10.74 | 10.82 | 1,952 | +0.04(+0.38%) |
Mar 20, 2006 | 10.87 | 10.87 | 10.78 | 10.78 | 849 | +0.04(+0.38%) |
Mar 17, 2006 | 10.86 | 10.86 | 10.68 | 10.74 | 10,533 | -0.25(-2.31%) |
Mar 16, 2006 | 10.83 | 10.99 | 10.74 | 10.99 | 9,388 | +0.13(+1.21%) |
Mar 15, 2006 | 10.86 | 10.90 | 10.86 | 10.86 | 28,914 | -0.11(-0.97%) |
Mar 14, 2006 | 10.94 | 11.03 | 10.86 | 10.97 | 19,246 | +0.01(+0.07%) |
Mar 13, 2006 | 10.93 | 11.17 | 10.82 | 10.96 | 2,863 | +0.10(+0.91%) |
Mar 10, 2006 | 11.18 | 11.27 | 10.84 | 10.86 | 11,722 | -0.29(-2.57%) |
Mar 09, 2006 | 11.06 | 11.15 | 10.98 | 11.15 | 4,249 | +0.09(+0.82%) |
Mar 08, 2006 | 10.74 | 11.07 | 10.74 | 11.06 | 3,338 | +0.40(+3.77%) |
Mar 07, 2006 | 10.53 | 10.69 | 10.53 | 10.66 | 123,262 | +0.01(+0.08%) |
Mar 06, 2006 | 10.66 | 10.66 | 10.53 | 10.65 | 4,271 | -0.03(-0.31%) |
Mar 03, 2006 | 10.68 | 10.68 | 10.68 | 10.68 | 1,708 | +0.02(+0.23%) |
Mar 02, 2006 | 10.66 | 10.66 | 10.66 | 10.66 | 1,586 | -0.12(-1.14%) |
Mar 01, 2006 | 10.70 | 10.78 | 10.66 | 10.78 | 5,931 | +0.12(+1.15%) |
Feb 28, 2006 | 10.78 | 10.78 | 10.66 | 10.66 | 1,830 | +0.00(+0.00%) |
Feb 27, 2006 | 10.46 | 10.66 | 10.46 | 10.66 | 1,071 | +0.01(+0.08%) |
Feb 24, 2006 | 10.25 | 10.65 | 10.25 | 10.65 | 1,163 | -0.01(-0.08%) |
Feb 23, 2006 | 10.65 | 10.66 | 10.65 | 10.66 | 4,880 | +0.00(+0.00%) |
Feb 22, 2006 | 10.49 | 10.66 | 10.43 | 10.66 | 2,214 | +0.16(+1.56%) |
Feb 21, 2006 | 10.27 | 10.61 | 10.27 | 10.49 | 4,787 | -0.16(-1.54%) |
Feb 17, 2006 | 11.03 | 11.03 | 10.65 | 10.66 | 30,500 | -0.14(-1.31%) |
Feb 16, 2006 | 10.84 | 10.84 | 10.66 | 10.80 | 7,076 | -0.01(-0.14%) |
Feb 15, 2006 | 11.05 | 11.05 | 10.81 | 10.81 | 5,636 | +0.14(+1.31%) |
Feb 14, 2006 | 11.00 | 11.00 | 10.41 | 10.67 | 5,534 | -0.35(-3.20%) |
Feb 13, 2006 | 11.07 | 11.07 | 10.57 | 11.02 | 17,389 | -0.25(-2.18%) |
Feb 10, 2006 | 9.442 | 11.27 | 9.426 | 11.27 | 86,460 | +1.67(+17.42%) |
Feb 09, 2006 | 9.598 | 9.598 | 9.598 | 9.598 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 9.598 | 9.598 | 9.598 | 9.598 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 9.598 | 9.598 | 9.598 | 9.598 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 9.598 | 9.598 | 9.598 | 9.598 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 9.729 | 9.729 | 9.598 | 9.598 | 366 | -0.13(-1.35%) |
Feb 02, 2006 | 9.795 | 9.893 | 9.614 | 9.729 | 8,595 | -0.10(-1.00%) |
Feb 01, 2006 | 9.836 | 9.836 | 9.606 | 9.828 | 5,620 | +0.00(+0.00%) |
Jan 31, 2006 | 10.37 | 10.37 | 9.426 | 9.828 | 19,596 | -0.54(-5.22%) |
Jan 30, 2006 | 10.31 | 10.62 | 10.31 | 10.37 | 4,770 | +0.15(+1.44%) |
Jan 27, 2006 | 9.819 | 10.22 | 9.713 | 10.22 | 8,539 | +0.39(+4.00%) |
Jan 26, 2006 | 9.828 | 9.836 | 9.565 | 9.828 | 4,111 | +0.24(+2.48%) |
Jan 25, 2006 | 9.590 | 9.590 | 9.590 | 9.590 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 9.590 | 9.762 | 9.516 | 9.590 | 2,093 | +0.00(+0.00%) |
Jan 23, 2006 | 9.549 | 9.672 | 9.549 | 9.590 | 5,490 | +0.04(+0.43%) |
Jan 20, 2006 | 9.549 | 9.549 | 9.549 | 9.549 | 2,928 | +0.02(+0.26%) |
Jan 19, 2006 | 9.524 | 9.524 | 9.524 | 9.524 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 9.557 | 9.672 | 9.516 | 9.524 | 13,786 | -0.02(-0.26%) |
Jan 17, 2006 | 9.582 | 9.836 | 9.549 | 9.549 | 5,286 | +0.11(+1.22%) |
Jan 13, 2006 | 9.541 | 9.541 | 9.408 | 9.434 | 919 | -0.11(-1.20%) |
Jan 12, 2006 | 9.426 | 9.754 | 9.426 | 9.549 | 4,514 | +0.12(+1.30%) |
Jan 11, 2006 | 9.549 | 9.631 | 9.221 | 9.426 | 18,521 | +0.38(+4.17%) |
Jan 10, 2006 | 9.049 | 9.049 | 9.049 | 9.049 | 122 | -0.21(-2.30%) |
Jan 09, 2006 | 9.262 | 9.262 | 9.262 | 9.262 | 1,215 | +0.00(+0.00%) |
Jan 06, 2006 | 9.098 | 9.426 | 8.508 | 9.262 | 2,343 | +0.25(+2.76%) |
Jan 05, 2006 | 9.013 | 9.013 | 9.013 | 9.013 | 378 | +0.17(+1.91%) |
Jan 04, 2006 | 8.934 | 8.934 | 8.844 | 8.844 | 1,343 | -0.09(-1.01%) |
Jan 03, 2006 | 8.533 | 8.934 | 8.533 | 8.934 | 1,063 | +0.36(+4.17%) |
Dec 30, 2005 | 8.754 | 8.754 | 8.577 | 8.577 | 391 | -0.18(-2.02%) |
Dec 29, 2005 | 8.721 | 8.877 | 8.721 | 8.754 | 2,562 | +0.33(+3.89%) |
Dec 28, 2005 | 8.427 | 8.427 | 8.426 | 8.426 | 244 | +0.02(+0.29%) |
Dec 27, 2005 | 8.500 | 8.500 | 8.401 | 8.401 | 2,196 | -0.39(-4.38%) |
Dec 23, 2005 | 8.805 | 8.805 | 8.787 | 8.787 | 329 | +0.07(+0.85%) |
Dec 22, 2005 | 8.705 | 8.713 | 8.705 | 8.713 | 1,459 | +0.08(+0.95%) |
Dec 21, 2005 | 8.614 | 8.680 | 8.614 | 8.631 | 1,459 | +0.43(+5.30%) |
Dec 20, 2005 | 8.196 | 8.237 | 8.114 | 8.196 | 3,532 | +0.24(+2.99%) |
Dec 19, 2005 | 8.196 | 8.311 | 7.787 | 7.959 | 4,099 | -0.24(-2.90%) |
Dec 16, 2005 | 7.983 | 8.196 | 7.787 | 8.196 | 6,106 | +0.06(+0.70%) |
Dec 15, 2005 | 8.196 | 8.272 | 7.541 | 8.139 | 20,922 | -0.06(-0.70%) |
Dec 14, 2005 | 8.196 | 8.196 | 8.196 | 8.196 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 8.278 | 8.278 | 8.196 | 8.196 | 2,222 | -0.08(-0.99%) |
Dec 12, 2005 | 8.369 | 8.369 | 8.278 | 8.278 | 679 | -0.22(-2.62%) |
Dec 09, 2005 | 8.501 | 8.501 | 8.501 | 8.501 | 201 | +0.30(+3.72%) |
Dec 08, 2005 | 8.410 | 8.410 | 8.196 | 8.196 | 366 | -0.45(-5.21%) |
Dec 07, 2005 | 8.278 | 8.647 | 8.237 | 8.647 | 5,673 | +0.32(+3.84%) |
Dec 06, 2005 | 8.328 | 8.328 | 8.328 | 8.328 | 122 | +0.05(+0.59%) |
Dec 05, 2005 | 8.582 | 8.582 | 8.278 | 8.278 | 4,026 | -0.34(-3.90%) |
Dec 02, 2005 | 8.614 | 8.614 | 8.614 | 8.614 | 122 | -0.07(-0.76%) |
Dec 01, 2005 | 8.541 | 8.680 | 8.541 | 8.680 | 1,712 | +0.41(+4.96%) |
Nov 30, 2005 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 8.196 | 8.270 | 8.196 | 8.270 | 4,504 | -0.26(-3.07%) |
Nov 28, 2005 | 8.377 | 8.533 | 8.196 | 8.533 | 7,320 | +0.26(+3.17%) |
Nov 25, 2005 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 8.600 | 8.600 | 8.270 | 8.270 | 5,969 | +0.03(+0.40%) |
Nov 21, 2005 | 8.401 | 8.401 | 8.196 | 8.237 | 24,766 | -0.12(-1.47%) |
Nov 18, 2005 | 8.360 | 8.399 | 8.360 | 8.360 | 1,342 | -0.01(-0.10%) |
Nov 17, 2005 | 8.672 | 8.672 | 8.369 | 8.369 | 244 | -0.03(-0.39%) |
Nov 16, 2005 | 8.401 | 8.401 | 8.401 | 8.401 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 8.557 | 8.557 | 8.401 | 8.401 | 3,538 | -0.13(-1.54%) |
Nov 14, 2005 | 8.360 | 8.533 | 7.951 | 8.533 | 1,586 | +0.18(+2.16%) |
Nov 11, 2005 | 8.311 | 8.352 | 8.123 | 8.352 | 10,984 | +0.18(+2.21%) |
Nov 10, 2005 | 8.114 | 8.303 | 7.951 | 8.172 | 39,169 | +0.00(+0.00%) |
Nov 09, 2005 | 8.434 | 8.434 | 7.975 | 8.172 | 12,983 | +0.05(+0.61%) |
Nov 08, 2005 | 8.483 | 8.483 | 7.623 | 8.123 | 33,995 | -0.48(-5.62%) |
Nov 07, 2005 | 8.606 | 8.606 | 8.606 | 8.606 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 9.016 | 9.016 | 8.606 | 8.606 | 9,290 | -0.05(-0.57%) |
Nov 03, 2005 | 8.836 | 8.836 | 8.655 | 8.655 | 9,272 | -0.14(-1.58%) |
Nov 02, 2005 | 8.877 | 8.877 | 8.787 | 8.795 | 9,150 | +0.32(+3.77%) |