Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 9.934 | 10.55 | 9.934 | 10.25 | 1,025,046 | +0.42(+4.27%) |
Aug 30, 2006 | 9.896 | 9.943 | 9.728 | 9.831 | 370,494 | +0.02(+0.19%) |
Aug 29, 2006 | 9.766 | 9.868 | 9.514 | 9.812 | 340,075 | +0.08(+0.86%) |
Aug 28, 2006 | 9.896 | 9.896 | 9.588 | 9.728 | 394,701 | -0.25(-2.53%) |
Aug 25, 2006 | 10.08 | 10.08 | 9.934 | 9.980 | 275,059 | -0.06(-0.56%) |
Aug 24, 2006 | 10.08 | 10.19 | 9.962 | 10.04 | 511,452 | -0.06(-0.55%) |
Aug 23, 2006 | 10.05 | 10.19 | 9.906 | 10.09 | 525,590 | +0.17(+1.69%) |
Aug 22, 2006 | 9.775 | 10.05 | 9.728 | 9.924 | 609,993 | +0.12(+1.24%) |
Aug 21, 2006 | 9.476 | 9.878 | 9.476 | 9.803 | 490,458 | +0.44(+4.69%) |
Aug 18, 2006 | 9.392 | 9.402 | 9.121 | 9.364 | 433,904 | +0.01(+0.10%) |
Aug 17, 2006 | 9.663 | 9.663 | 9.317 | 9.355 | 401,878 | -0.32(-3.28%) |
Aug 16, 2006 | 9.784 | 9.784 | 9.551 | 9.672 | 323,580 | +0.13(+1.37%) |
Aug 15, 2006 | 9.430 | 9.635 | 9.430 | 9.542 | 337,076 | +0.09(+0.99%) |
Aug 14, 2006 | 9.570 | 9.588 | 9.373 | 9.448 | 304,943 | -0.13(-1.36%) |
Aug 11, 2006 | 9.803 | 9.999 | 9.560 | 9.579 | 626,917 | -0.07(-0.77%) |
Aug 10, 2006 | 9.672 | 9.672 | 9.402 | 9.654 | 362,354 | -0.01(-0.10%) |
Aug 09, 2006 | 9.486 | 9.766 | 9.486 | 9.663 | 379,920 | +0.23(+2.48%) |
Aug 08, 2006 | 9.084 | 9.654 | 9.084 | 9.430 | 644,911 | +0.28(+3.06%) |
Aug 07, 2006 | 9.196 | 9.243 | 9.093 | 9.149 | 210,043 | -0.06(-0.61%) |
Aug 04, 2006 | 9.196 | 9.364 | 9.084 | 9.205 | 418,266 | +0.15(+1.65%) |
Aug 03, 2006 | 9.103 | 9.159 | 8.823 | 9.056 | 368,566 | -0.04(-0.41%) |
Aug 02, 2006 | 8.963 | 9.187 | 8.963 | 9.093 | 527,518 | +0.11(+1.25%) |
Aug 01, 2006 | 8.636 | 9.000 | 8.589 | 8.981 | 377,778 | +0.26(+3.00%) |
Jul 31, 2006 | 8.655 | 8.785 | 8.589 | 8.720 | 291,554 | +0.05(+0.54%) |
Jul 28, 2006 | 8.496 | 8.711 | 8.347 | 8.673 | 319,510 | +0.35(+4.15%) |
Jul 27, 2006 | 8.197 | 8.412 | 8.197 | 8.328 | 383,990 | +0.20(+2.41%) |
Jul 26, 2006 | 8.094 | 8.206 | 7.926 | 8.132 | 241,319 | +0.04(+0.46%) |
Jul 25, 2006 | 8.066 | 8.169 | 7.908 | 8.094 | 263,170 | +0.05(+0.58%) |
Jul 24, 2006 | 7.786 | 8.085 | 7.628 | 8.048 | 260,171 | +0.21(+2.62%) |
Jul 21, 2006 | 7.898 | 7.973 | 7.768 | 7.842 | 219,362 | -0.06(-0.71%) |
Jul 20, 2006 | 8.066 | 8.150 | 7.889 | 7.898 | 242,390 | -0.26(-3.20%) |
Jul 19, 2006 | 7.898 | 8.169 | 7.861 | 8.160 | 181,445 | +0.26(+3.31%) |
Jul 18, 2006 | 8.020 | 8.113 | 7.768 | 7.898 | 244,318 | -0.10(-1.28%) |
Jul 17, 2006 | 8.281 | 8.302 | 8.001 | 8.001 | 229,858 | -0.31(-3.71%) |
Jul 14, 2006 | 8.300 | 8.356 | 8.178 | 8.309 | 227,716 | +0.13(+1.60%) |
Jul 13, 2006 | 8.319 | 8.328 | 8.104 | 8.178 | 311,905 | -0.07(-0.79%) |
Jul 12, 2006 | 8.309 | 8.403 | 8.206 | 8.244 | 389,667 | +0.02(+0.23%) |
Jul 11, 2006 | 8.076 | 8.225 | 8.029 | 8.225 | 272,488 | +0.20(+2.44%) |
Jul 10, 2006 | 8.001 | 8.141 | 7.954 | 8.029 | 204,580 | -0.18(-2.16%) |
Jul 07, 2006 | 8.281 | 8.347 | 8.160 | 8.206 | 192,049 | -0.07(-0.79%) |
Jul 06, 2006 | 8.262 | 8.356 | 8.122 | 8.272 | 412,803 | +0.03(+0.34%) |
Jul 05, 2006 | 8.561 | 8.561 | 8.188 | 8.244 | 399,414 | -0.29(-3.39%) |
Jul 03, 2006 | 8.477 | 8.599 | 8.421 | 8.533 | 126,283 | +0.22(+2.70%) |
Jun 30, 2006 | 8.403 | 8.449 | 8.253 | 8.309 | 469,679 | +0.07(+0.79%) |
Jun 29, 2006 | 7.973 | 8.281 | 7.880 | 8.244 | 398,450 | +0.36(+4.62%) |
Jun 28, 2006 | 7.973 | 7.992 | 7.740 | 7.880 | 398,022 | +0.03(+0.36%) |
Jun 27, 2006 | 8.319 | 8.319 | 7.833 | 7.852 | 425,228 | -0.32(-3.89%) |
Jun 26, 2006 | 8.216 | 8.216 | 7.945 | 8.169 | 303,979 | -0.04(-0.46%) |
Jun 23, 2006 | 8.169 | 8.253 | 8.057 | 8.206 | 317,689 | -0.01(-0.11%) |
Jun 22, 2006 | 8.477 | 8.487 | 8.113 | 8.216 | 396,951 | -0.20(-2.33%) |
Jun 21, 2006 | 8.076 | 8.449 | 8.076 | 8.412 | 373,815 | +0.34(+4.16%) |
Jun 20, 2006 | 7.936 | 8.244 | 7.936 | 8.076 | 212,185 | +0.22(+2.85%) |
Jun 19, 2006 | 7.973 | 8.076 | 7.852 | 7.852 | 242,712 | -0.11(-1.41%) |
Jun 16, 2006 | 8.066 | 8.104 | 7.777 | 7.964 | 440,116 | -0.10(-1.27%) |
Jun 15, 2006 | 7.702 | 8.169 | 7.702 | 8.066 | 514,772 | +0.50(+6.67%) |
Jun 14, 2006 | 7.469 | 7.656 | 7.376 | 7.562 | 977,811 | +0.08(+1.12%) |
Jun 13, 2006 | 7.488 | 7.684 | 7.236 | 7.478 | 949,105 | -0.47(-5.88%) |
Jun 12, 2006 | 8.365 | 8.365 | 7.936 | 7.945 | 341,360 | -0.29(-3.51%) |
Jun 09, 2006 | 8.636 | 8.636 | 8.150 | 8.234 | 369,852 | -0.09(-1.12%) |
Jun 08, 2006 | 8.262 | 8.337 | 7.926 | 8.328 | 882,697 | -0.15(-1.76%) |
Jun 07, 2006 | 8.627 | 8.757 | 8.412 | 8.477 | 612,243 | -0.24(-2.78%) |
Jun 06, 2006 | 8.944 | 8.991 | 8.655 | 8.720 | 488,316 | -0.44(-4.79%) |
Jun 05, 2006 | 9.261 | 9.458 | 9.093 | 9.159 | 694,504 | +0.03(+0.31%) |
Jun 02, 2006 | 8.981 | 9.187 | 8.879 | 9.131 | 677,259 | +0.27(+3.06%) |
Jun 01, 2006 | 8.636 | 8.963 | 8.524 | 8.860 | 422,122 | +0.06(+0.64%) |
May 31, 2006 | 8.823 | 8.944 | 8.571 | 8.804 | 324,330 | +0.03(+0.32%) |
May 30, 2006 | 8.645 | 8.925 | 8.636 | 8.776 | 581,074 | +0.14(+1.62%) |
May 26, 2006 | 8.748 | 8.851 | 8.608 | 8.636 | 638,913 | -0.07(-0.75%) |
May 25, 2006 | 8.776 | 8.851 | 8.636 | 8.701 | 328,614 | +0.07(+0.76%) |
May 24, 2006 | 8.431 | 8.673 | 8.337 | 8.636 | 520,449 | +0.11(+1.31%) |
May 23, 2006 | 8.617 | 8.823 | 8.412 | 8.524 | 624,882 | +0.07(+0.88%) |
May 22, 2006 | 8.468 | 8.477 | 8.076 | 8.449 | 403,163 | -0.04(-0.44%) |
May 19, 2006 | 8.291 | 8.543 | 8.150 | 8.487 | 656,372 | +0.07(+0.89%) |
May 18, 2006 | 8.589 | 8.720 | 8.403 | 8.412 | 405,091 | -0.26(-3.01%) |
May 17, 2006 | 8.916 | 9.149 | 8.599 | 8.673 | 562,329 | -0.11(-1.28%) |
May 16, 2006 | 8.767 | 9.056 | 8.356 | 8.785 | 621,454 | +0.23(+2.73%) |
May 15, 2006 | 8.403 | 9.140 | 8.216 | 8.552 | 814,896 | -0.37(-4.18%) |
May 12, 2006 | 9.878 | 9.896 | 8.869 | 8.925 | 1,316,708 | -0.41(-4.40%) |
May 11, 2006 | 9.411 | 9.542 | 9.308 | 9.336 | 1,063,820 | +0.11(+1.21%) |
May 10, 2006 | 9.009 | 9.280 | 8.991 | 9.224 | 517,878 | -0.09(-1.00%) |
May 09, 2006 | 9.103 | 9.402 | 9.103 | 9.317 | 946,749 | +0.32(+3.53%) |
May 08, 2006 | 9.159 | 9.159 | 8.757 | 9.000 | 337,183 | -0.19(-2.03%) |
May 05, 2006 | 9.336 | 9.355 | 9.084 | 9.187 | 213,685 | -0.13(-1.40%) |
May 04, 2006 | 9.065 | 9.317 | 9.019 | 9.317 | 384,419 | +0.27(+2.99%) |
May 03, 2006 | 9.345 | 9.364 | 8.841 | 9.047 | 676,295 | -0.26(-2.81%) |
May 02, 2006 | 9.084 | 9.308 | 9.084 | 9.308 | 803,649 | +0.21(+2.36%) |
May 01, 2006 | 9.103 | 9.131 | 9.009 | 9.093 | 614,064 | +0.16(+1.78%) |
Apr 28, 2006 | 8.589 | 9.009 | 8.543 | 8.935 | 657,550 | +0.44(+5.16%) |
Apr 27, 2006 | 8.683 | 8.739 | 8.449 | 8.496 | 474,499 | -0.33(-3.70%) |
Apr 26, 2006 | 8.963 | 9.028 | 8.767 | 8.823 | 289,840 | -0.01(-0.11%) |
Apr 25, 2006 | 8.972 | 9.093 | 8.795 | 8.832 | 244,318 | +0.03(+0.32%) |
Apr 24, 2006 | 8.879 | 8.935 | 8.664 | 8.804 | 386,882 | -0.07(-0.84%) |
Apr 21, 2006 | 8.851 | 9.019 | 8.776 | 8.879 | 344,574 | +0.13(+1.49%) |
Apr 20, 2006 | 9.103 | 9.159 | 8.403 | 8.748 | 786,083 | -0.40(-4.39%) |
Apr 19, 2006 | 8.543 | 9.252 | 8.496 | 9.149 | 855,383 | +0.61(+7.10%) |
Apr 18, 2006 | 8.561 | 8.627 | 8.384 | 8.543 | 740,025 | -0.02(-0.22%) |
Apr 17, 2006 | 8.468 | 8.561 | 8.375 | 8.561 | 867,701 | +0.35(+4.20%) |
Apr 13, 2006 | 8.216 | 8.291 | 8.048 | 8.216 | 547,762 | +0.00(+0.00%) |
Apr 12, 2006 | 8.169 | 8.356 | 8.122 | 8.216 | 482,532 | +0.14(+1.73%) |
Apr 11, 2006 | 8.412 | 8.580 | 8.076 | 8.076 | 538,015 | -0.35(-4.21%) |
Apr 10, 2006 | 8.543 | 8.627 | 8.309 | 8.431 | 746,452 | +0.11(+1.35%) |
Apr 07, 2006 | 8.487 | 8.487 | 8.262 | 8.319 | 449,328 | -0.17(-1.98%) |
Apr 06, 2006 | 8.272 | 8.487 | 8.253 | 8.487 | 984,344 | +0.44(+5.45%) |
Apr 05, 2006 | 8.281 | 8.309 | 7.842 | 8.048 | 1,011,658 | -0.07(-0.81%) |
Apr 04, 2006 | 8.216 | 8.253 | 8.057 | 8.113 | 268,204 | -0.08(-1.03%) |
Apr 03, 2006 | 8.188 | 8.328 | 8.113 | 8.197 | 473,213 | +0.14(+1.74%) |
Mar 31, 2006 | 8.113 | 8.141 | 7.945 | 8.057 | 748,273 | -0.04(-0.46%) |
Mar 30, 2006 | 8.057 | 8.132 | 7.964 | 8.094 | 562,865 | +0.32(+4.08%) |
Mar 29, 2006 | 7.702 | 7.824 | 7.609 | 7.777 | 474,284 | +0.17(+2.21%) |
Mar 28, 2006 | 7.730 | 7.749 | 7.562 | 7.609 | 257,065 | -0.06(-0.73%) |
Mar 27, 2006 | 7.768 | 7.824 | 7.656 | 7.665 | 549,155 | +0.06(+0.74%) |
Mar 24, 2006 | 7.572 | 7.702 | 7.553 | 7.609 | 331,721 | +0.09(+1.24%) |
Mar 23, 2006 | 7.450 | 7.544 | 7.376 | 7.516 | 397,915 | +0.07(+0.88%) |
Mar 22, 2006 | 7.516 | 7.572 | 7.413 | 7.450 | 283,949 | -0.07(-0.99%) |
Mar 21, 2006 | 7.497 | 7.572 | 7.413 | 7.525 | 312,334 | +0.00(+0.00%) |
Mar 20, 2006 | 7.618 | 7.618 | 7.488 | 7.525 | 263,920 | -0.13(-1.71%) |
Mar 17, 2006 | 7.870 | 7.870 | 7.478 | 7.656 | 436,903 | -0.04(-0.49%) |
Mar 16, 2006 | 7.758 | 7.796 | 7.637 | 7.693 | 222,896 | -0.08(-1.08%) |
Mar 15, 2006 | 7.945 | 7.945 | 7.702 | 7.777 | 268,311 | -0.12(-1.54%) |
Mar 14, 2006 | 7.758 | 7.898 | 7.721 | 7.898 | 368,995 | +0.07(+0.95%) |
Mar 13, 2006 | 7.796 | 7.926 | 7.693 | 7.824 | 361,176 | +0.04(+0.48%) |
Mar 10, 2006 | 7.562 | 7.852 | 7.282 | 7.786 | 626,274 | +0.15(+1.96%) |
Mar 09, 2006 | 7.982 | 7.982 | 7.544 | 7.637 | 329,900 | -0.30(-3.76%) |
Mar 08, 2006 | 8.001 | 8.122 | 7.842 | 7.936 | 502,133 | -0.17(-2.07%) |
Mar 07, 2006 | 8.141 | 8.160 | 8.038 | 8.104 | 369,102 | -0.09(-1.14%) |
Mar 06, 2006 | 8.449 | 8.449 | 8.160 | 8.197 | 202,652 | -0.25(-2.98%) |
Mar 03, 2006 | 8.459 | 8.515 | 8.356 | 8.449 | 227,716 | -0.04(-0.44%) |
Mar 02, 2006 | 8.094 | 8.757 | 8.094 | 8.487 | 614,492 | +0.32(+3.89%) |
Mar 01, 2006 | 8.384 | 8.421 | 8.076 | 8.169 | 446,222 | -0.12(-1.46%) |
Feb 28, 2006 | 8.141 | 8.393 | 8.113 | 8.291 | 272,167 | +0.15(+1.83%) |
Feb 27, 2006 | 8.206 | 8.272 | 8.020 | 8.141 | 163,236 | -0.13(-1.58%) |
Feb 24, 2006 | 8.206 | 8.337 | 8.141 | 8.272 | 285,235 | +0.22(+2.78%) |
Feb 23, 2006 | 8.113 | 8.141 | 7.982 | 8.048 | 191,192 | -0.08(-1.03%) |
Feb 22, 2006 | 8.150 | 8.262 | 8.076 | 8.132 | 196,333 | -0.11(-1.36%) |
Feb 21, 2006 | 8.421 | 8.589 | 8.104 | 8.244 | 353,571 | -0.14(-1.67%) |
Feb 17, 2006 | 8.216 | 8.487 | 8.216 | 8.384 | 361,604 | +0.23(+2.86%) |
Feb 16, 2006 | 7.945 | 8.188 | 7.889 | 8.150 | 186,050 | +0.22(+2.83%) |
Feb 15, 2006 | 8.160 | 8.281 | 7.880 | 7.926 | 582,359 | -0.24(-2.97%) |
Feb 14, 2006 | 8.057 | 8.216 | 8.057 | 8.169 | 342,967 | +0.12(+1.51%) |
Feb 13, 2006 | 8.403 | 8.309 | 7.936 | 8.048 | 526,126 | -0.33(-3.90%) |
Feb 10, 2006 | 8.421 | 8.477 | 8.094 | 8.375 | 477,926 | -0.04(-0.44%) |
Feb 09, 2006 | 8.664 | 8.767 | 8.412 | 8.412 | 401,878 | +0.04(+0.45%) |
Feb 08, 2006 | 8.197 | 8.496 | 8.066 | 8.375 | 482,532 | +0.27(+3.34%) |
Feb 07, 2006 | 8.655 | 8.655 | 7.889 | 8.104 | 900,477 | -0.64(-7.36%) |
Feb 06, 2006 | 8.776 | 8.925 | 8.701 | 8.748 | 270,025 | +0.00(+0.00%) |
Feb 03, 2006 | 8.879 | 8.879 | 8.468 | 8.748 | 379,813 | -0.13(-1.47%) |
Feb 02, 2006 | 9.019 | 9.112 | 8.739 | 8.879 | 527,090 | -0.06(-0.63%) |
Feb 01, 2006 | 8.869 | 9.000 | 8.589 | 8.935 | 490,887 | +0.16(+1.81%) |
Jan 31, 2006 | 8.935 | 9.121 | 8.655 | 8.776 | 869,415 | -0.07(-0.74%) |
Jan 30, 2006 | 8.776 | 8.869 | 8.683 | 8.841 | 418,266 | +0.21(+2.38%) |
Jan 27, 2006 | 8.739 | 8.776 | 8.589 | 8.636 | 266,490 | -0.03(-0.32%) |
Jan 26, 2006 | 8.692 | 8.692 | 8.440 | 8.664 | 316,297 | +0.07(+0.76%) |
Jan 25, 2006 | 8.720 | 8.720 | 8.533 | 8.599 | 288,341 | +0.05(+0.55%) |
Jan 24, 2006 | 8.636 | 8.655 | 8.449 | 8.552 | 314,583 | -0.08(-0.97%) |
Jan 23, 2006 | 8.580 | 8.636 | 8.384 | 8.636 | 335,898 | +0.15(+1.76%) |
Jan 20, 2006 | 8.785 | 8.785 | 8.403 | 8.487 | 443,758 | -0.14(-1.62%) |
Jan 19, 2006 | 8.449 | 8.645 | 8.449 | 8.627 | 352,286 | +0.27(+3.24%) |
Jan 18, 2006 | 8.328 | 8.440 | 8.216 | 8.356 | 428,013 | -0.25(-2.93%) |
Jan 17, 2006 | 8.645 | 8.692 | 8.459 | 8.608 | 682,079 | -0.02(-0.22%) |
Jan 13, 2006 | 8.384 | 8.664 | 8.328 | 8.627 | 584,715 | +0.24(+2.90%) |
Jan 12, 2006 | 8.206 | 8.403 | 7.973 | 8.384 | 324,544 | +0.17(+2.05%) |
Jan 11, 2006 | 8.169 | 8.347 | 8.141 | 8.216 | 428,441 | +0.13(+1.62%) |
Jan 10, 2006 | 7.945 | 8.150 | 7.796 | 8.085 | 322,509 | +0.06(+0.70%) |
Jan 09, 2006 | 8.048 | 8.178 | 7.870 | 8.029 | 382,491 | -0.01(-0.12%) |
Jan 06, 2006 | 7.936 | 8.206 | 7.908 | 8.038 | 478,676 | +0.23(+2.99%) |
Jan 05, 2006 | 7.852 | 7.861 | 7.618 | 7.805 | 299,266 | -0.14(-1.76%) |
Jan 04, 2006 | 7.702 | 7.945 | 7.628 | 7.945 | 565,221 | +0.16(+2.04%) |
Jan 03, 2006 | 7.413 | 7.833 | 7.413 | 7.786 | 476,641 | +0.49(+6.65%) |
Dec 30, 2005 | 7.320 | 7.366 | 7.208 | 7.301 | 140,207 | -0.01(-0.13%) |
Dec 29, 2005 | 7.413 | 7.413 | 7.226 | 7.310 | 225,360 | -0.04(-0.51%) |
Dec 28, 2005 | 7.198 | 7.348 | 7.198 | 7.348 | 386,454 | +0.22(+3.15%) |
Dec 27, 2005 | 7.254 | 7.301 | 7.114 | 7.123 | 172,662 | -0.11(-1.55%) |
Dec 23, 2005 | 7.217 | 7.282 | 7.152 | 7.236 | 255,672 | +0.11(+1.57%) |
Dec 22, 2005 | 6.890 | 7.170 | 6.862 | 7.123 | 367,495 | +0.31(+4.52%) |
Dec 21, 2005 | 6.657 | 6.843 | 6.647 | 6.815 | 446,114 | +0.15(+2.24%) |
Dec 20, 2005 | 6.937 | 6.983 | 6.629 | 6.666 | 288,555 | -0.15(-2.19%) |
Dec 19, 2005 | 7.002 | 7.067 | 6.815 | 6.815 | 410,661 | -0.13(-1.88%) |
Dec 16, 2005 | 6.685 | 6.946 | 6.685 | 6.946 | 361,390 | +0.29(+4.35%) |
Dec 15, 2005 | 6.787 | 6.797 | 6.647 | 6.657 | 541,229 | -0.13(-1.93%) |
Dec 14, 2005 | 6.769 | 6.797 | 6.647 | 6.787 | 567,685 | -0.02(-0.27%) |
Dec 13, 2005 | 6.965 | 6.965 | 6.741 | 6.806 | 501,598 | -0.17(-2.41%) |
Dec 12, 2005 | 7.095 | 7.226 | 6.937 | 6.974 | 500,634 | +0.09(+1.36%) |
Dec 09, 2005 | 6.927 | 7.133 | 6.834 | 6.881 | 509,095 | -0.03(-0.41%) |
Dec 08, 2005 | 6.853 | 6.955 | 6.843 | 6.909 | 342,860 | +0.07(+0.96%) |
Dec 07, 2005 | 7.086 | 7.170 | 6.843 | 6.843 | 478,676 | -0.22(-3.17%) |
Dec 06, 2005 | 7.086 | 7.133 | 6.853 | 7.067 | 590,285 | -0.09(-1.30%) |
Dec 05, 2005 | 7.292 | 7.292 | 7.049 | 7.161 | 159,701 | +0.06(+0.79%) |
Dec 02, 2005 | 7.357 | 7.366 | 7.105 | 7.105 | 428,977 | -0.22(-3.06%) |
Dec 01, 2005 | 7.189 | 7.357 | 7.086 | 7.329 | 294,553 | +0.35(+5.09%) |
Nov 30, 2005 | 7.152 | 7.198 | 6.946 | 6.974 | 264,348 | -0.29(-3.98%) |
Nov 29, 2005 | 7.002 | 7.273 | 7.002 | 7.264 | 215,613 | +0.04(+0.52%) |
Nov 28, 2005 | 7.254 | 7.282 | 7.142 | 7.226 | 165,378 | +0.02(+0.26%) |
Nov 25, 2005 | 7.170 | 7.226 | 7.133 | 7.208 | 215,399 | +0.19(+2.66%) |
Nov 23, 2005 | 7.030 | 7.095 | 6.787 | 7.021 | 126,497 | -0.08(-1.18%) |
Nov 22, 2005 | 7.105 | 7.189 | 7.049 | 7.105 | 291,019 | +0.02(+0.26%) |
Nov 21, 2005 | 6.965 | 7.095 | 6.965 | 7.086 | 143,742 | +0.15(+2.15%) |
Nov 18, 2005 | 6.881 | 6.946 | 6.741 | 6.937 | 135,816 | +0.10(+1.50%) |
Nov 17, 2005 | 6.825 | 6.983 | 6.815 | 6.834 | 285,877 | +0.08(+1.24%) |
Nov 16, 2005 | 6.489 | 6.750 | 6.451 | 6.750 | 235,857 | +0.35(+5.39%) |
Nov 15, 2005 | 6.433 | 6.535 | 6.386 | 6.405 | 134,852 | -0.03(-0.44%) |
Nov 14, 2005 | 6.489 | 6.526 | 6.423 | 6.433 | 273,774 | -0.05(-0.72%) |
Nov 11, 2005 | 6.395 | 6.489 | 6.395 | 6.479 | 120,285 | +0.02(+0.29%) |
Nov 10, 2005 | 6.395 | 6.489 | 6.255 | 6.461 | 121,463 | +0.17(+2.67%) |
Nov 09, 2005 | 6.246 | 6.349 | 6.209 | 6.293 | 137,208 | +0.09(+1.51%) |
Nov 08, 2005 | 6.265 | 6.293 | 6.153 | 6.199 | 98,648 | -0.09(-1.48%) |
Nov 07, 2005 | 6.330 | 6.349 | 6.237 | 6.293 | 87,187 | -0.01(-0.15%) |
Nov 04, 2005 | 6.433 | 6.507 | 6.255 | 6.302 | 212,935 | -0.11(-1.75%) |
Nov 03, 2005 | 6.489 | 6.573 | 6.368 | 6.414 | 117,928 | -0.07(-1.15%) |
Nov 02, 2005 | 6.517 | 6.554 | 6.461 | 6.489 | 119,856 | -0.03(-0.43%) |
Nov 01, 2005 | 6.461 | 6.517 | 6.349 | 6.517 | 111,501 | +0.04(+0.58%) |
Oct 31, 2005 | 6.489 | 6.554 | 6.302 | 6.479 | 175,339 | -0.04(-0.57%) |
Oct 28, 2005 | 6.199 | 6.517 | 6.199 | 6.517 | 169,770 | +0.33(+5.28%) |
Oct 27, 2005 | 6.349 | 6.433 | 6.190 | 6.190 | 159,273 | -0.13(-2.07%) |
Oct 26, 2005 | 6.349 | 6.517 | 6.218 | 6.321 | 204,473 | +0.01(+0.15%) |
Oct 25, 2005 | 6.171 | 6.386 | 6.162 | 6.311 | 86,973 | +0.25(+4.16%) |
Oct 24, 2005 | 6.050 | 6.097 | 6.050 | 6.059 | 153,489 | +0.04(+0.62%) |
Oct 21, 2005 | 6.181 | 6.227 | 6.022 | 6.022 | 240,462 | -0.07(-1.07%) |
Oct 20, 2005 | 6.339 | 6.414 | 6.022 | 6.087 | 135,708 | -0.21(-3.26%) |
Oct 19, 2005 | 6.339 | 6.339 | 6.181 | 6.293 | 123,284 | -0.07(-1.03%) |
Oct 18, 2005 | 6.414 | 6.461 | 6.311 | 6.358 | 147,062 | -0.06(-0.87%) |
Oct 17, 2005 | 6.489 | 6.554 | 6.395 | 6.414 | 122,534 | +0.01(+0.15%) |
Oct 14, 2005 | 6.330 | 6.433 | 6.283 | 6.405 | 137,422 | -0.04(-0.58%) |
Oct 13, 2005 | 6.535 | 6.588 | 6.255 | 6.442 | 336,433 | -0.28(-4.17%) |
Oct 12, 2005 | 6.778 | 6.909 | 6.647 | 6.722 | 172,983 | -0.05(-0.69%) |
Oct 11, 2005 | 6.825 | 6.834 | 6.722 | 6.769 | 105,825 | -0.05(-0.68%) |
Oct 10, 2005 | 6.769 | 6.909 | 6.722 | 6.815 | 84,510 | +0.01(+0.14%) |
Oct 07, 2005 | 6.591 | 6.815 | 6.563 | 6.806 | 121,677 | +0.26(+3.99%) |
Oct 06, 2005 | 6.461 | 6.601 | 6.461 | 6.545 | 165,271 | +0.17(+2.64%) |
Oct 05, 2005 | 6.694 | 6.713 | 6.377 | 6.377 | 269,489 | -0.29(-4.34%) |
Oct 04, 2005 | 6.843 | 6.974 | 6.666 | 6.666 | 140,743 | -0.16(-2.33%) |
Oct 03, 2005 | 6.871 | 6.918 | 6.769 | 6.825 | 103,040 | -0.05(-0.68%) |
Sep 30, 2005 | 7.039 | 7.133 | 6.871 | 6.871 | 100,469 | -0.19(-2.65%) |
Sep 29, 2005 | 6.834 | 7.152 | 6.834 | 7.058 | 300,551 | +0.07(+0.93%) |
Sep 28, 2005 | 6.834 | 6.993 | 6.722 | 6.993 | 202,331 | +0.17(+2.46%) |
Sep 27, 2005 | 6.871 | 6.927 | 6.703 | 6.825 | 278,380 | -0.21(-2.92%) |
Sep 26, 2005 | 6.871 | 7.067 | 6.797 | 7.030 | 433,475 | +0.01(+0.13%) |
Sep 23, 2005 | 7.021 | 7.021 | 6.890 | 7.021 | 228,680 | -0.04(-0.53%) |
Sep 22, 2005 | 7.152 | 7.152 | 6.955 | 7.058 | 186,479 | -0.14(-1.95%) |
Sep 21, 2005 | 7.058 | 7.226 | 6.955 | 7.198 | 307,192 | +0.22(+3.21%) |
Sep 20, 2005 | 7.114 | 7.142 | 6.955 | 6.974 | 367,388 | -0.15(-2.10%) |
Sep 19, 2005 | 7.226 | 7.357 | 6.983 | 7.123 | 516,593 | -0.06(-0.78%) |
Sep 16, 2005 | 7.123 | 7.226 | 7.086 | 7.180 | 571,755 | +0.19(+2.67%) |
Sep 15, 2005 | 7.058 | 7.058 | 6.946 | 6.993 | 305,907 | -0.05(-0.66%) |
Sep 14, 2005 | 6.675 | 7.039 | 6.638 | 7.039 | 423,943 | +0.39(+5.90%) |
Sep 13, 2005 | 6.619 | 6.713 | 6.619 | 6.647 | 136,351 | -0.17(-2.47%) |
Sep 12, 2005 | 6.806 | 6.815 | 6.694 | 6.815 | 124,462 | +0.02(+0.27%) |
Sep 09, 2005 | 6.741 | 6.890 | 6.713 | 6.797 | 167,520 | +0.10(+1.53%) |
Sep 08, 2005 | 6.703 | 6.741 | 6.629 | 6.694 | 64,908 | +0.13(+1.99%) |
Sep 07, 2005 | 6.591 | 6.685 | 6.526 | 6.563 | 54,840 | -0.05(-0.71%) |
Sep 06, 2005 | 6.675 | 6.703 | 6.591 | 6.610 | 42,951 | -0.07(-1.12%) |
Sep 02, 2005 | 6.713 | 6.722 | 6.675 | 6.685 | 32,990 | -0.02(-0.28%) |