Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 9.812 | 9.896 | 9.802 | 9.833 | 1,550,345 | +0.04(+0.42%) |
Oct 30, 2006 | 9.781 | 9.887 | 9.740 | 9.792 | 1,189,576 | -0.04(-0.42%) |
Oct 27, 2006 | 9.979 | 10.01 | 9.721 | 9.833 | 2,826,025 | -0.10(-1.03%) |
Oct 26, 2006 | 9.760 | 9.935 | 9.715 | 9.935 | 2,628,323 | +0.29(+2.97%) |
Oct 25, 2006 | 9.669 | 9.760 | 9.615 | 9.648 | 1,866,379 | -0.11(-1.15%) |
Oct 24, 2006 | 9.771 | 9.871 | 9.708 | 9.760 | 1,199,677 | -0.07(-0.70%) |
Oct 23, 2006 | 9.688 | 9.829 | 9.538 | 9.829 | 1,904,861 | +0.07(+0.75%) |
Oct 20, 2006 | 9.719 | 9.762 | 9.563 | 9.756 | 1,052,965 | +0.01(+0.06%) |
Oct 19, 2006 | 9.667 | 9.808 | 9.667 | 9.750 | 1,129,448 | -0.05(-0.53%) |
Oct 18, 2006 | 9.823 | 9.906 | 9.733 | 9.802 | 2,063,599 | +0.12(+1.29%) |
Oct 17, 2006 | 9.875 | 9.875 | 9.569 | 9.677 | 2,342,113 | -0.25(-2.51%) |
Oct 16, 2006 | 9.708 | 9.927 | 9.667 | 9.927 | 4,017,044 | +0.38(+4.03%) |
Oct 13, 2006 | 9.293 | 9.563 | 9.253 | 9.542 | 3,725,543 | +0.34(+3.68%) |
Oct 12, 2006 | 9.126 | 9.203 | 9.126 | 9.203 | 1,595,561 | +0.20(+2.24%) |
Oct 11, 2006 | 9.064 | 9.064 | 8.939 | 9.002 | 870,656 | -0.06(-0.64%) |
Oct 10, 2006 | 9.106 | 9.134 | 8.981 | 9.060 | 976,481 | +0.05(+0.53%) |
Oct 09, 2006 | 9.116 | 9.189 | 9.004 | 9.012 | 1,200,639 | -0.11(-1.25%) |
Oct 06, 2006 | 9.176 | 9.176 | 9.097 | 9.126 | 772,046 | -0.05(-0.57%) |
Oct 05, 2006 | 9.230 | 9.230 | 9.068 | 9.178 | 1,899,089 | -0.02(-0.20%) |
Oct 04, 2006 | 8.846 | 9.197 | 8.795 | 9.197 | 3,153,603 | +0.10(+1.12%) |
Oct 03, 2006 | 9.006 | 9.095 | 8.869 | 9.095 | 1,796,630 | +0.09(+0.97%) |
Oct 02, 2006 | 9.243 | 9.243 | 8.987 | 9.008 | 1,930,836 | -0.17(-1.86%) |
Sep 29, 2006 | 9.158 | 9.228 | 9.149 | 9.178 | 1,523,889 | +0.07(+0.80%) |
Sep 28, 2006 | 9.147 | 9.234 | 9.089 | 9.106 | 1,178,512 | -0.04(-0.45%) |
Sep 27, 2006 | 9.137 | 9.230 | 9.097 | 9.147 | 1,250,666 | +0.00(+0.00%) |
Sep 26, 2006 | 9.085 | 9.207 | 9.024 | 9.147 | 2,326,239 | +0.21(+2.33%) |
Sep 25, 2006 | 8.792 | 9.064 | 8.521 | 8.939 | 2,809,189 | +0.15(+1.65%) |
Sep 22, 2006 | 8.711 | 8.873 | 8.590 | 8.794 | 2,273,808 | -0.05(-0.54%) |
Sep 21, 2006 | 9.147 | 9.228 | 8.839 | 8.842 | 2,284,390 | -0.23(-2.57%) |
Sep 20, 2006 | 8.970 | 9.145 | 8.970 | 9.074 | 3,073,753 | +0.20(+2.30%) |
Sep 19, 2006 | 8.939 | 8.939 | 8.690 | 8.871 | 2,615,336 | -0.07(-0.77%) |
Sep 18, 2006 | 8.690 | 8.939 | 8.617 | 8.939 | 4,272,469 | +0.40(+4.72%) |
Sep 15, 2006 | 8.586 | 8.648 | 8.471 | 8.536 | 1,126,080 | -0.02(-0.22%) |
Sep 14, 2006 | 8.617 | 8.617 | 8.471 | 8.555 | 1,804,808 | -0.01(-0.07%) |
Sep 13, 2006 | 8.251 | 8.617 | 8.210 | 8.561 | 3,946,333 | +0.35(+4.31%) |
Sep 12, 2006 | 7.889 | 8.207 | 7.889 | 8.207 | 2,831,316 | +0.36(+4.56%) |
Sep 11, 2006 | 8.058 | 8.058 | 7.817 | 7.850 | 2,658,628 | -0.25(-3.08%) |
Sep 08, 2006 | 8.047 | 8.145 | 8.004 | 8.099 | 1,453,659 | +0.16(+1.99%) |
Sep 07, 2006 | 8.108 | 8.108 | 7.908 | 7.941 | 1,708,602 | -0.18(-2.18%) |
Sep 06, 2006 | 8.232 | 8.295 | 8.110 | 8.118 | 1,508,977 | -0.19(-2.25%) |
Sep 05, 2006 | 8.395 | 8.395 | 8.266 | 8.305 | 1,535,433 | +0.02(+0.23%) |
Sep 01, 2006 | 8.295 | 8.326 | 8.264 | 8.286 | 801,869 | +0.03(+0.40%) |
Aug 31, 2006 | 8.316 | 8.338 | 8.222 | 8.253 | 985,621 | -0.09(-1.05%) |
Aug 30, 2006 | 8.357 | 8.384 | 8.299 | 8.341 | 665,739 | -0.02(-0.20%) |
Aug 29, 2006 | 8.351 | 8.357 | 8.276 | 8.357 | 1,321,377 | +0.07(+0.85%) |
Aug 28, 2006 | 8.232 | 8.347 | 8.232 | 8.286 | 899,517 | +0.03(+0.33%) |
Aug 25, 2006 | 8.272 | 8.326 | 8.237 | 8.259 | 760,501 | +0.01(+0.08%) |
Aug 24, 2006 | 8.311 | 8.343 | 8.232 | 8.253 | 1,054,408 | +0.01(+0.08%) |
Aug 23, 2006 | 8.295 | 8.301 | 8.212 | 8.247 | 1,341,099 | -0.09(-1.07%) |
Aug 22, 2006 | 8.237 | 8.370 | 8.235 | 8.336 | 1,218,918 | +0.02(+0.28%) |
Aug 21, 2006 | 8.320 | 8.354 | 8.222 | 8.313 | 2,397,431 | -0.14(-1.65%) |
Aug 18, 2006 | 8.523 | 8.523 | 8.316 | 8.453 | 2,279,580 | -0.08(-0.93%) |
Aug 17, 2006 | 8.519 | 8.544 | 8.386 | 8.532 | 4,518,754 | +0.04(+0.51%) |
Aug 16, 2006 | 8.201 | 8.513 | 8.108 | 8.488 | 6,687,217 | +0.41(+5.04%) |
Aug 15, 2006 | 7.923 | 8.108 | 7.921 | 8.081 | 3,980,486 | +0.22(+2.86%) |
Aug 14, 2006 | 7.921 | 7.941 | 7.790 | 7.856 | 6,999,884 | -0.04(-0.53%) |
Aug 11, 2006 | 8.482 | 8.517 | 7.692 | 7.898 | 22,978,592 | -0.57(-6.68%) |
Aug 10, 2006 | 8.295 | 8.503 | 8.268 | 8.463 | 3,896,788 | +0.17(+2.00%) |
Aug 09, 2006 | 8.264 | 8.471 | 8.191 | 8.297 | 3,566,323 | +0.20(+2.44%) |
Aug 08, 2006 | 8.139 | 8.212 | 7.979 | 8.099 | 2,977,548 | +0.06(+0.75%) |
Aug 07, 2006 | 7.900 | 8.045 | 7.746 | 8.039 | 2,972,738 | +0.09(+1.07%) |
Aug 04, 2006 | 8.232 | 8.264 | 7.908 | 7.954 | 3,814,532 | -0.16(-1.95%) |
Aug 03, 2006 | 8.216 | 8.232 | 8.087 | 8.112 | 3,473,966 | -0.18(-2.21%) |
Aug 02, 2006 | 8.343 | 8.461 | 8.295 | 8.295 | 1,841,365 | -0.02(-0.23%) |
Aug 01, 2006 | 8.318 | 8.370 | 8.212 | 8.313 | 2,187,223 | -0.18(-2.08%) |
Jul 31, 2006 | 8.629 | 8.633 | 8.390 | 8.490 | 1,728,805 | -0.18(-2.09%) |
Jul 28, 2006 | 8.544 | 8.771 | 8.544 | 8.671 | 2,127,576 | +0.13(+1.48%) |
Jul 27, 2006 | 8.523 | 8.690 | 8.451 | 8.544 | 1,723,995 | +0.09(+1.08%) |
Jul 26, 2006 | 8.523 | 8.646 | 8.420 | 8.453 | 1,820,200 | -0.20(-2.26%) |
Jul 25, 2006 | 8.679 | 8.798 | 8.511 | 8.648 | 2,211,755 | -0.08(-0.91%) |
Jul 24, 2006 | 8.316 | 8.727 | 8.316 | 8.727 | 2,219,933 | +0.50(+6.06%) |
Jul 21, 2006 | 8.378 | 8.492 | 8.195 | 8.228 | 1,881,291 | -0.23(-2.75%) |
Jul 20, 2006 | 8.877 | 8.952 | 8.409 | 8.461 | 2,972,257 | -0.35(-3.99%) |
Jul 19, 2006 | 8.108 | 8.833 | 8.066 | 8.812 | 4,910,309 | +0.62(+7.62%) |
Jul 18, 2006 | 8.316 | 8.513 | 8.091 | 8.189 | 3,229,605 | -0.15(-1.77%) |
Jul 17, 2006 | 8.214 | 8.388 | 8.212 | 8.336 | 2,363,278 | -0.08(-0.99%) |
Jul 14, 2006 | 8.378 | 8.544 | 8.305 | 8.420 | 3,109,349 | -0.09(-1.05%) |
Jul 13, 2006 | 8.731 | 8.817 | 8.461 | 8.509 | 3,035,271 | -0.45(-5.03%) |
Jul 12, 2006 | 9.002 | 9.147 | 8.837 | 8.960 | 3,410,952 | +0.14(+1.53%) |
Jul 11, 2006 | 8.773 | 8.877 | 8.388 | 8.825 | 6,766,105 | -0.11(-1.28%) |
Jul 10, 2006 | 9.189 | 9.324 | 8.939 | 8.939 | 1,962,103 | -0.21(-2.32%) |
Jul 07, 2006 | 9.355 | 9.392 | 9.147 | 9.151 | 3,120,894 | -0.40(-4.20%) |
Jul 06, 2006 | 9.417 | 9.594 | 9.417 | 9.553 | 2,116,993 | +0.14(+1.46%) |
Jul 05, 2006 | 9.760 | 9.760 | 9.297 | 9.415 | 3,288,290 | -0.29(-3.02%) |
Jul 03, 2006 | 9.760 | 9.814 | 9.646 | 9.708 | 1,646,069 | +0.11(+1.10%) |
Jun 30, 2006 | 9.979 | 10.05 | 9.459 | 9.602 | 3,771,721 | -0.32(-3.21%) |
Jun 29, 2006 | 9.147 | 10.03 | 9.085 | 9.920 | 14,433,653 | -0.11(-1.12%) |
Jun 28, 2006 | 9.573 | 10.10 | 9.563 | 10.03 | 5,184,974 | +0.51(+5.35%) |
Jun 27, 2006 | 9.521 | 9.831 | 9.474 | 9.523 | 3,950,663 | +0.08(+0.86%) |
Jun 26, 2006 | 9.147 | 9.496 | 9.043 | 9.442 | 3,746,227 | +0.09(+0.98%) |
Jun 23, 2006 | 9.340 | 9.374 | 9.187 | 9.351 | 1,816,352 | +0.09(+1.01%) |
Jun 22, 2006 | 9.417 | 9.419 | 9.149 | 9.257 | 2,384,443 | -0.10(-1.04%) |
Jun 21, 2006 | 9.002 | 9.355 | 9.002 | 9.355 | 3,454,244 | +0.47(+5.29%) |
Jun 20, 2006 | 8.731 | 8.918 | 8.526 | 8.885 | 3,038,638 | +0.14(+1.54%) |
Jun 19, 2006 | 9.251 | 9.469 | 8.746 | 8.750 | 3,282,037 | -0.47(-5.10%) |
Jun 16, 2006 | 9.417 | 9.428 | 8.835 | 9.220 | 5,203,253 | -0.03(-0.34%) |
Jun 15, 2006 | 8.706 | 9.318 | 8.684 | 9.251 | 9,786,465 | +0.95(+11.39%) |
Jun 14, 2006 | 7.827 | 8.334 | 7.827 | 8.305 | 6,045,529 | +0.50(+6.39%) |
Jun 13, 2006 | 7.702 | 8.170 | 7.646 | 7.806 | 8,149,535 | -0.17(-2.09%) |
Jun 12, 2006 | 8.523 | 8.679 | 7.900 | 7.973 | 6,056,112 | -0.76(-8.69%) |
Jun 09, 2006 | 9.074 | 9.126 | 8.711 | 8.731 | 5,081,073 | -0.14(-1.52%) |
Jun 08, 2006 | 8.523 | 8.866 | 8.326 | 8.866 | 10,294,428 | +0.03(+0.35%) |
Jun 07, 2006 | 9.043 | 9.199 | 8.756 | 8.835 | 4,780,432 | -0.31(-3.39%) |
Jun 06, 2006 | 9.417 | 9.490 | 8.866 | 9.145 | 7,641,572 | -0.42(-4.37%) |
Jun 05, 2006 | 9.937 | 10.02 | 9.563 | 9.563 | 2,935,699 | -0.61(-6.03%) |
Jun 02, 2006 | 10.19 | 10.49 | 10.06 | 10.18 | 3,671,668 | +0.04(+0.41%) |
Jun 01, 2006 | 9.979 | 10.16 | 9.781 | 10.13 | 3,942,966 | +0.05(+0.52%) |
May 31, 2006 | 9.563 | 10.08 | 9.555 | 10.08 | 4,701,544 | +0.17(+1.68%) |
May 30, 2006 | 10.40 | 10.44 | 9.877 | 9.916 | 4,978,614 | -0.48(-4.62%) |
May 26, 2006 | 10.55 | 10.88 | 10.36 | 10.40 | 6,698,762 | +0.20(+1.94%) |
May 25, 2006 | 9.769 | 10.21 | 9.594 | 10.20 | 6,377,437 | +0.64(+6.74%) |
May 24, 2006 | 9.708 | 10.01 | 9.251 | 9.555 | 8,264,981 | -0.32(-3.28%) |
May 23, 2006 | 9.979 | 10.33 | 9.823 | 9.879 | 9,885,076 | +0.28(+2.97%) |
May 22, 2006 | 9.927 | 10.06 | 9.428 | 9.594 | 13,696,241 | -1.12(-10.44%) |
May 19, 2006 | 11.12 | 11.12 | 10.14 | 10.71 | 12,088,173 | -0.44(-3.93%) |
May 18, 2006 | 11.43 | 11.58 | 11.07 | 11.15 | 4,911,271 | -0.38(-3.28%) |
May 17, 2006 | 11.95 | 12.27 | 11.41 | 11.53 | 4,542,805 | -0.38(-3.21%) |
May 16, 2006 | 11.23 | 11.93 | 11.23 | 11.91 | 4,124,794 | +0.73(+6.49%) |
May 15, 2006 | 11.71 | 11.71 | 11.03 | 11.19 | 6,741,573 | -0.77(-6.42%) |
May 12, 2006 | 12.49 | 12.49 | 11.26 | 11.95 | 11,076,095 | -0.52(-4.20%) |
May 11, 2006 | 13.39 | 13.46 | 12.48 | 12.48 | 4,551,464 | -0.97(-7.23%) |
May 10, 2006 | 13.44 | 13.50 | 13.41 | 13.45 | 1,640,297 | +0.15(+1.09%) |
May 09, 2006 | 13.19 | 13.56 | 13.19 | 13.30 | 2,712,984 | +0.12(+0.93%) |
May 08, 2006 | 13.10 | 13.23 | 12.92 | 13.18 | 2,574,448 | +0.32(+2.52%) |
May 05, 2006 | 13.01 | 13.04 | 12.83 | 12.86 | 2,129,019 | +0.06(+0.44%) |
May 04, 2006 | 12.99 | 13.27 | 12.48 | 12.80 | 3,328,697 | -0.09(-0.66%) |
May 03, 2006 | 12.47 | 12.93 | 12.30 | 12.89 | 2,509,029 | +0.42(+3.40%) |
May 02, 2006 | 12.10 | 12.50 | 11.95 | 12.46 | 2,659,109 | +0.55(+4.63%) |
May 01, 2006 | 11.64 | 12.06 | 11.64 | 11.91 | 1,604,220 | +0.42(+3.62%) |
Apr 28, 2006 | 11.49 | 11.64 | 11.44 | 11.50 | 1,419,025 | +0.03(+0.29%) |
Apr 27, 2006 | 11.62 | 11.70 | 11.42 | 11.46 | 2,074,663 | -0.16(-1.36%) |
Apr 26, 2006 | 11.43 | 11.81 | 11.43 | 11.62 | 1,766,806 | +0.40(+3.54%) |
Apr 25, 2006 | 11.16 | 11.36 | 11.15 | 11.22 | 2,940,028 | -0.23(-2.01%) |
Apr 24, 2006 | 11.75 | 11.75 | 11.15 | 11.45 | 2,481,130 | -0.24(-2.06%) |
Apr 21, 2006 | 11.62 | 12.05 | 11.57 | 11.70 | 2,731,744 | +0.14(+1.17%) |
Apr 20, 2006 | 11.58 | 11.74 | 11.49 | 11.56 | 2,410,419 | +0.05(+0.43%) |
Apr 19, 2006 | 11.41 | 11.54 | 11.27 | 11.51 | 2,477,281 | +0.36(+3.21%) |
Apr 18, 2006 | 10.91 | 11.33 | 10.91 | 11.15 | 2,708,655 | +0.26(+2.39%) |
Apr 17, 2006 | 10.55 | 10.89 | 10.55 | 10.89 | 1,239,602 | +0.37(+3.56%) |
Apr 13, 2006 | 10.40 | 10.56 | 10.24 | 10.52 | 1,509,458 | +0.11(+1.10%) |
Apr 12, 2006 | 10.50 | 10.50 | 10.31 | 10.40 | 2,081,878 | -0.41(-3.79%) |
Apr 11, 2006 | 10.98 | 11.02 | 10.75 | 10.81 | 1,777,389 | -0.17(-1.51%) |
Apr 10, 2006 | 10.81 | 11.00 | 10.81 | 10.98 | 1,308,389 | +0.29(+2.70%) |
Apr 07, 2006 | 10.94 | 10.94 | 10.53 | 10.69 | 1,822,124 | -0.25(-2.26%) |
Apr 06, 2006 | 10.89 | 10.97 | 10.82 | 10.94 | 1,409,404 | +0.08(+0.71%) |
Apr 05, 2006 | 10.86 | 11.02 | 10.81 | 10.86 | 2,148,260 | +0.05(+0.48%) |
Apr 04, 2006 | 10.85 | 10.89 | 10.71 | 10.81 | 1,915,924 | +0.05(+0.48%) |
Apr 03, 2006 | 10.76 | 10.80 | 10.71 | 10.76 | 1,771,617 | +0.26(+2.48%) |
Mar 31, 2006 | 10.70 | 10.71 | 10.50 | 10.50 | 1,213,627 | -0.24(-2.26%) |
Mar 30, 2006 | 10.79 | 10.79 | 10.61 | 10.74 | 1,366,112 | +0.14(+1.33%) |
Mar 29, 2006 | 10.42 | 10.60 | 10.38 | 10.60 | 1,667,715 | +0.23(+2.18%) |
Mar 28, 2006 | 10.27 | 10.43 | 10.22 | 10.37 | 2,579,740 | +0.09(+0.91%) |
Mar 27, 2006 | 10.12 | 10.28 | 10.08 | 10.28 | 1,356,492 | +0.25(+2.49%) |
Mar 24, 2006 | 10.13 | 10.21 | 9.941 | 10.03 | 1,443,557 | -0.05(-0.51%) |
Mar 23, 2006 | 10.17 | 10.18 | 9.939 | 10.08 | 1,625,385 | -0.08(-0.78%) |
Mar 22, 2006 | 9.979 | 10.16 | 9.875 | 10.16 | 2,524,903 | +0.18(+1.83%) |
Mar 21, 2006 | 10.19 | 10.20 | 9.979 | 9.979 | 2,188,185 | -0.30(-2.93%) |
Mar 20, 2006 | 10.43 | 10.44 | 10.20 | 10.28 | 1,486,850 | -0.05(-0.46%) |
Mar 17, 2006 | 10.40 | 10.40 | 10.21 | 10.33 | 1,142,916 | -0.06(-0.54%) |
Mar 16, 2006 | 10.39 | 10.43 | 10.29 | 10.38 | 1,891,873 | +0.08(+0.79%) |
Mar 15, 2006 | 10.19 | 10.38 | 10.14 | 10.30 | 1,987,597 | +0.05(+0.53%) |
Mar 14, 2006 | 10.33 | 10.35 | 10.16 | 10.25 | 1,939,014 | -0.04(-0.40%) |
Mar 13, 2006 | 10.21 | 10.39 | 10.18 | 10.29 | 2,163,653 | +0.20(+2.02%) |
Mar 10, 2006 | 10.08 | 10.18 | 9.985 | 10.09 | 2,437,837 | +0.21(+2.15%) |
Mar 09, 2006 | 10.18 | 10.35 | 9.875 | 9.875 | 3,464,346 | -0.25(-2.46%) |
Mar 08, 2006 | 9.719 | 10.17 | 9.471 | 10.12 | 7,253,384 | +0.35(+3.62%) |
Mar 07, 2006 | 10.22 | 10.39 | 9.771 | 9.771 | 8,307,792 | -0.74(-7.06%) |
Mar 06, 2006 | 10.91 | 10.91 | 10.31 | 10.51 | 5,260,976 | -0.43(-3.91%) |
Mar 03, 2006 | 10.60 | 11.07 | 10.56 | 10.94 | 2,650,932 | +0.29(+2.69%) |
Mar 02, 2006 | 10.50 | 10.65 | 10.39 | 10.65 | 1,977,977 | +0.20(+1.89%) |
Mar 01, 2006 | 10.39 | 10.53 | 10.33 | 10.46 | 2,756,276 | +0.27(+2.63%) |
Feb 28, 2006 | 10.49 | 10.52 | 10.01 | 10.19 | 3,677,921 | -0.31(-2.91%) |
Feb 27, 2006 | 10.37 | 10.55 | 10.31 | 10.49 | 2,964,079 | +0.21(+2.04%) |
Feb 24, 2006 | 10.19 | 10.29 | 10.14 | 10.28 | 1,445,481 | +0.09(+0.86%) |
Feb 23, 2006 | 10.08 | 10.24 | 9.987 | 10.20 | 2,264,187 | +0.11(+1.13%) |
Feb 22, 2006 | 9.750 | 10.10 | 9.690 | 10.08 | 2,523,460 | +0.52(+5.43%) |
Feb 21, 2006 | 9.792 | 9.977 | 9.563 | 9.563 | 2,497,003 | -0.21(-2.13%) |
Feb 17, 2006 | 9.875 | 9.875 | 9.710 | 9.771 | 2,145,374 | -0.18(-1.84%) |
Feb 16, 2006 | 9.802 | 9.956 | 9.750 | 9.954 | 1,473,381 | +0.35(+3.64%) |
Feb 15, 2006 | 9.563 | 9.681 | 9.480 | 9.604 | 1,680,222 | +0.10(+1.09%) |
Feb 14, 2006 | 9.459 | 9.798 | 9.440 | 9.501 | 3,464,827 | -0.12(-1.25%) |
Feb 13, 2006 | 9.937 | 9.958 | 9.621 | 9.621 | 2,169,906 | -0.34(-3.38%) |
Feb 10, 2006 | 10.16 | 10.17 | 9.617 | 9.958 | 2,536,447 | -0.02(-0.21%) |
Feb 09, 2006 | 9.979 | 10.18 | 9.977 | 9.979 | 2,068,410 | +0.03(+0.31%) |
Feb 08, 2006 | 9.604 | 9.958 | 9.569 | 9.947 | 2,073,701 | +0.21(+2.13%) |
Feb 07, 2006 | 10.14 | 10.14 | 9.725 | 9.740 | 2,277,175 | -0.27(-2.70%) |
Feb 06, 2006 | 9.713 | 10.10 | 9.713 | 10.01 | 2,095,828 | +0.42(+4.33%) |
Feb 03, 2006 | 9.638 | 9.717 | 9.355 | 9.594 | 3,504,271 | -0.15(-1.52%) |
Feb 02, 2006 | 9.989 | 10.01 | 9.688 | 9.742 | 2,427,736 | -0.14(-1.39%) |
Feb 01, 2006 | 10.16 | 10.16 | 9.823 | 9.879 | 2,886,153 | -0.28(-2.72%) |
Jan 31, 2006 | 10.20 | 10.30 | 10.12 | 10.16 | 3,432,117 | +0.03(+0.31%) |
Jan 30, 2006 | 10.22 | 10.22 | 9.927 | 10.12 | 3,243,555 | -0.09(-0.92%) |
Jan 27, 2006 | 10.19 | 10.38 | 10.03 | 10.22 | 4,337,888 | +0.20(+1.97%) |
Jan 26, 2006 | 9.559 | 10.08 | 9.559 | 10.02 | 3,643,287 | +0.56(+5.91%) |
Jan 25, 2006 | 9.355 | 9.563 | 9.355 | 9.461 | 2,142,969 | +0.15(+1.58%) |
Jan 24, 2006 | 9.106 | 9.313 | 9.085 | 9.313 | 1,789,415 | +0.31(+3.42%) |
Jan 23, 2006 | 8.823 | 9.027 | 8.823 | 9.006 | 1,336,289 | +0.18(+2.07%) |
Jan 20, 2006 | 8.960 | 9.022 | 8.785 | 8.823 | 1,807,213 | -0.19(-2.10%) |
Jan 19, 2006 | 8.752 | 9.020 | 8.596 | 9.012 | 3,518,221 | +0.51(+5.99%) |
Jan 18, 2006 | 8.469 | 8.617 | 8.347 | 8.503 | 1,894,759 | -0.14(-1.64%) |
Jan 17, 2006 | 8.842 | 8.845 | 8.596 | 8.644 | 2,324,315 | -0.20(-2.23%) |
Jan 13, 2006 | 8.727 | 8.939 | 8.665 | 8.842 | 2,085,245 | +0.28(+3.23%) |
Jan 12, 2006 | 8.607 | 8.783 | 8.503 | 8.565 | 2,093,904 | +0.10(+1.18%) |
Jan 11, 2006 | 8.783 | 8.783 | 8.449 | 8.465 | 3,731,796 | -0.32(-3.60%) |
Jan 10, 2006 | 8.981 | 9.043 | 8.526 | 8.781 | 3,888,129 | -0.32(-3.54%) |
Jan 09, 2006 | 9.251 | 9.251 | 9.101 | 9.103 | 2,388,773 | +0.00(+0.05%) |
Jan 06, 2006 | 9.106 | 9.130 | 8.939 | 9.099 | 1,602,296 | +0.18(+2.03%) |
Jan 05, 2006 | 9.012 | 9.012 | 8.763 | 8.918 | 1,652,803 | -0.05(-0.58%) |
Jan 04, 2006 | 8.690 | 8.979 | 8.690 | 8.970 | 1,963,065 | +0.39(+4.56%) |
Jan 03, 2006 | 8.420 | 8.835 | 8.378 | 8.580 | 2,062,156 | +0.32(+3.88%) |
Dec 30, 2005 | 8.316 | 8.397 | 8.245 | 8.259 | 954,354 | -0.06(-0.67%) |
Dec 29, 2005 | 8.243 | 8.376 | 8.128 | 8.316 | 1,774,503 | +0.16(+1.91%) |
Dec 28, 2005 | 8.006 | 8.253 | 7.962 | 8.160 | 3,579,792 | -0.76(-8.51%) |
Dec 27, 2005 | 9.241 | 9.251 | 8.856 | 8.918 | 2,886,153 | -0.19(-2.05%) |
Dec 23, 2005 | 9.022 | 9.145 | 8.906 | 9.106 | 1,715,818 | +0.08(+0.92%) |
Dec 22, 2005 | 8.617 | 9.022 | 8.607 | 9.022 | 2,745,694 | +0.44(+5.19%) |
Dec 21, 2005 | 8.494 | 8.605 | 8.494 | 8.578 | 1,661,462 | +0.08(+0.98%) |
Dec 20, 2005 | 8.571 | 8.575 | 8.471 | 8.494 | 1,877,923 | +0.03(+0.39%) |
Dec 19, 2005 | 8.511 | 8.555 | 8.428 | 8.461 | 990,431 | +0.03(+0.39%) |
Dec 16, 2005 | 8.492 | 8.546 | 8.378 | 8.428 | 922,607 | -0.01(-0.17%) |
Dec 15, 2005 | 8.440 | 8.561 | 8.341 | 8.442 | 1,609,511 | -0.07(-0.81%) |
Dec 14, 2005 | 8.388 | 8.521 | 8.343 | 8.511 | 867,770 | +0.14(+1.64%) |
Dec 13, 2005 | 8.334 | 8.444 | 8.295 | 8.374 | 1,577,763 | +0.10(+1.23%) |
Dec 12, 2005 | 8.243 | 8.316 | 8.218 | 8.272 | 1,288,186 | +0.12(+1.43%) |
Dec 09, 2005 | 8.120 | 8.155 | 8.025 | 8.155 | 1,321,858 | +0.16(+2.03%) |
Dec 08, 2005 | 8.128 | 8.160 | 7.993 | 7.993 | 1,162,638 | -0.16(-1.91%) |
Dec 07, 2005 | 8.118 | 8.191 | 8.118 | 8.149 | 881,719 | +0.07(+0.90%) |
Dec 06, 2005 | 8.108 | 8.243 | 8.037 | 8.076 | 1,134,739 | -0.04(-0.51%) |
Dec 05, 2005 | 8.293 | 8.293 | 8.108 | 8.118 | 1,272,793 | -0.17(-2.11%) |
Dec 02, 2005 | 8.305 | 8.324 | 8.243 | 8.293 | 937,999 | +0.04(+0.48%) |
Dec 01, 2005 | 8.212 | 8.274 | 8.180 | 8.253 | 898,074 | +0.21(+2.66%) |
Nov 30, 2005 | 8.060 | 8.128 | 7.989 | 8.039 | 1,170,335 | -0.12(-1.48%) |
Nov 29, 2005 | 8.035 | 8.207 | 8.031 | 8.160 | 1,601,815 | -0.17(-2.05%) |
Nov 28, 2005 | 8.523 | 8.573 | 8.295 | 8.330 | 1,539,762 | -0.14(-1.60%) |
Nov 25, 2005 | 8.413 | 8.492 | 8.413 | 8.465 | 564,724 | +0.13(+1.52%) |
Nov 23, 2005 | 8.264 | 8.368 | 8.264 | 8.338 | 1,392,088 | +0.13(+1.60%) |
Nov 22, 2005 | 8.282 | 8.282 | 8.160 | 8.207 | 945,696 | -0.09(-1.13%) |
Nov 21, 2005 | 8.149 | 8.355 | 8.149 | 8.301 | 1,517,635 | +0.01(+0.08%) |
Nov 18, 2005 | 8.311 | 8.316 | 8.164 | 8.295 | 960,127 | +0.02(+0.30%) |
Nov 17, 2005 | 8.191 | 8.280 | 8.133 | 8.270 | 857,187 | +0.16(+2.00%) |
Nov 16, 2005 | 8.191 | 8.210 | 8.056 | 8.108 | 897,593 | +0.04(+0.52%) |
Nov 15, 2005 | 8.189 | 8.170 | 8.029 | 8.066 | 1,217,956 | -0.16(-1.90%) |
Nov 14, 2005 | 8.056 | 8.222 | 8.035 | 8.222 | 1,209,298 | +0.19(+2.41%) |
Nov 11, 2005 | 8.025 | 8.106 | 7.989 | 8.029 | 1,775,946 | +0.21(+2.71%) |
Nov 10, 2005 | 7.902 | 7.950 | 7.808 | 7.817 | 1,078,459 | -0.14(-1.73%) |
Nov 09, 2005 | 8.004 | 8.039 | 7.948 | 7.954 | 1,423,354 | -0.04(-0.49%) |
Nov 08, 2005 | 7.900 | 8.035 | 7.885 | 7.993 | 1,064,509 | +0.10(+1.32%) |
Nov 07, 2005 | 7.765 | 7.902 | 7.765 | 7.889 | 1,176,107 | +0.23(+3.07%) |
Nov 04, 2005 | 7.831 | 7.858 | 7.592 | 7.654 | 918,277 | -0.18(-2.26%) |
Nov 03, 2005 | 7.889 | 8.000 | 7.790 | 7.831 | 1,695,134 | +0.03(+0.40%) |
Nov 02, 2005 | 7.796 | 7.848 | 7.781 | 7.800 | 1,559,003 | +0.05(+0.59%) |