Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 17.81 | 18.56 | 17.74 | 18.00 | 568,152 | +0.16(+0.90%) |
Aug 30, 2006 | 18.40 | 18.66 | 17.80 | 17.84 | 399,184 | -0.59(-3.19%) |
Aug 29, 2006 | 17.96 | 18.70 | 17.56 | 18.43 | 1,011,198 | +0.72(+4.06%) |
Aug 28, 2006 | 16.52 | 17.90 | 16.52 | 17.71 | 793,171 | +1.16(+7.04%) |
Aug 25, 2006 | 16.18 | 16.55 | 16.12 | 16.54 | 120,307 | +0.26(+1.57%) |
Aug 24, 2006 | 15.99 | 16.57 | 15.93 | 16.29 | 115,410 | +0.41(+2.56%) |
Aug 23, 2006 | 16.59 | 16.83 | 15.68 | 15.88 | 71,245 | -0.74(-4.44%) |
Aug 22, 2006 | 16.21 | 17.01 | 16.10 | 16.62 | 108,738 | +0.33(+2.03%) |
Aug 21, 2006 | 16.33 | 16.71 | 15.98 | 16.29 | 75,494 | -0.18(-1.09%) |
Aug 18, 2006 | 16.63 | 16.67 | 16.17 | 16.47 | 83,035 | -0.05(-0.29%) |
Aug 17, 2006 | 17.04 | 17.04 | 16.41 | 16.52 | 119,579 | -0.51(-3.00%) |
Aug 16, 2006 | 17.04 | 17.05 | 16.32 | 17.03 | 316,668 | +0.09(+0.56%) |
Aug 15, 2006 | 16.03 | 16.99 | 15.79 | 16.93 | 275,276 | +1.53(+9.96%) |
Aug 14, 2006 | 15.23 | 15.86 | 14.93 | 15.40 | 120,548 | +0.39(+2.59%) |
Aug 11, 2006 | 15.09 | 15.25 | 14.87 | 15.01 | 66,288 | -0.17(-1.12%) |
Aug 10, 2006 | 15.13 | 15.51 | 14.73 | 15.18 | 166,309 | +0.01(+0.06%) |
Aug 09, 2006 | 16.07 | 16.16 | 15.15 | 15.17 | 156,717 | -0.70(-4.42%) |
Aug 08, 2006 | 16.17 | 16.24 | 15.71 | 15.87 | 163,850 | -0.18(-1.12%) |
Aug 07, 2006 | 16.08 | 16.18 | 15.68 | 16.05 | 105,714 | -0.13(-0.82%) |
Aug 04, 2006 | 16.56 | 16.72 | 16.09 | 16.18 | 154,156 | -0.22(-1.33%) |
Aug 03, 2006 | 16.01 | 16.48 | 16.01 | 16.40 | 162,821 | +0.21(+1.29%) |
Aug 02, 2006 | 16.05 | 16.51 | 15.94 | 16.19 | 202,047 | +0.29(+1.85%) |
Aug 01, 2006 | 16.09 | 16.19 | 15.82 | 15.90 | 182,460 | -0.31(-1.93%) |
Jul 31, 2006 | 15.78 | 16.56 | 15.78 | 16.21 | 307,959 | +0.07(+0.41%) |
Jul 28, 2006 | 16.04 | 16.37 | 15.80 | 16.15 | 317,321 | +0.27(+1.67%) |
Jul 27, 2006 | 15.15 | 16.42 | 15.15 | 15.88 | 428,801 | +0.93(+6.21%) |
Jul 26, 2006 | 15.52 | 15.76 | 14.94 | 14.95 | 193,651 | -0.93(-5.84%) |
Jul 25, 2006 | 15.54 | 16.08 | 15.13 | 15.88 | 148,818 | +0.29(+1.88%) |
Jul 24, 2006 | 15.17 | 15.89 | 15.13 | 15.59 | 173,790 | +0.42(+2.75%) |
Jul 21, 2006 | 14.91 | 15.17 | 14.11 | 15.17 | 485,426 | +0.15(+1.01%) |
Jul 20, 2006 | 15.59 | 15.63 | 14.92 | 15.02 | 158,310 | -0.46(-3.00%) |
Jul 19, 2006 | 14.67 | 15.74 | 14.56 | 15.48 | 294,261 | +0.81(+5.52%) |
Jul 18, 2006 | 14.34 | 14.68 | 14.20 | 14.67 | 125,281 | +0.40(+2.82%) |
Jul 17, 2006 | 14.23 | 14.35 | 13.65 | 14.27 | 106,812 | -0.11(-0.79%) |
Jul 14, 2006 | 14.55 | 14.73 | 14.15 | 14.38 | 146,798 | -0.22(-1.49%) |
Jul 13, 2006 | 15.55 | 15.66 | 14.48 | 14.60 | 182,134 | -1.06(-6.77%) |
Jul 12, 2006 | 16.04 | 16.33 | 15.63 | 15.66 | 154,186 | -0.44(-2.71%) |
Jul 11, 2006 | 16.90 | 16.90 | 16.09 | 16.10 | 315,598 | -0.80(-4.76%) |
Jul 10, 2006 | 16.24 | 17.08 | 16.20 | 16.90 | 296,218 | +0.59(+3.60%) |
Jul 07, 2006 | 16.60 | 16.90 | 16.24 | 16.32 | 228,927 | -0.01(-0.06%) |
Jul 06, 2006 | 16.09 | 16.34 | 15.94 | 16.33 | 214,949 | +0.23(+1.41%) |
Jul 05, 2006 | 16.75 | 16.84 | 15.80 | 16.10 | 294,791 | -0.81(-4.82%) |
Jul 03, 2006 | 16.12 | 17.20 | 16.07 | 16.91 | 192,829 | +0.45(+2.70%) |
Jun 30, 2006 | 16.13 | 16.57 | 15.86 | 16.47 | 1,031,759 | +0.47(+2.96%) |
Jun 29, 2006 | 15.38 | 16.00 | 15.38 | 15.99 | 447,213 | +0.66(+4.32%) |
Jun 28, 2006 | 15.17 | 15.63 | 15.11 | 15.33 | 154,298 | +0.27(+1.76%) |
Jun 27, 2006 | 15.72 | 16.15 | 14.94 | 15.07 | 316,133 | -0.57(-3.63%) |
Jun 26, 2006 | 15.40 | 15.84 | 15.23 | 15.63 | 149,317 | +0.18(+1.16%) |
Jun 23, 2006 | 15.32 | 15.85 | 15.20 | 15.45 | 147,870 | +0.06(+0.37%) |
Jun 22, 2006 | 15.27 | 15.71 | 15.22 | 15.40 | 129,451 | -0.02(-0.12%) |
Jun 21, 2006 | 15.15 | 15.91 | 14.79 | 15.42 | 171,476 | +0.38(+2.52%) |
Jun 20, 2006 | 15.09 | 15.43 | 14.81 | 15.04 | 64,729 | -0.04(-0.25%) |
Jun 19, 2006 | 15.32 | 15.68 | 14.92 | 15.08 | 89,009 | -0.34(-2.21%) |
Jun 16, 2006 | 15.33 | 15.44 | 14.77 | 15.42 | 496,592 | +0.07(+0.43%) |
Jun 15, 2006 | 14.90 | 15.92 | 14.82 | 15.35 | 253,412 | +0.65(+4.45%) |
Jun 14, 2006 | 14.71 | 15.25 | 14.38 | 14.70 | 176,978 | -0.33(-2.21%) |
Jun 13, 2006 | 15.40 | 15.98 | 14.89 | 15.03 | 250,080 | -0.45(-2.94%) |
Jun 12, 2006 | 15.68 | 15.82 | 15.44 | 15.48 | 188,067 | -0.33(-2.10%) |
Jun 09, 2006 | 16.50 | 16.73 | 15.71 | 15.81 | 305,722 | -0.45(-2.79%) |
Jun 08, 2006 | 15.89 | 16.39 | 15.74 | 16.27 | 392,279 | +0.19(+1.18%) |
Jun 07, 2006 | 15.34 | 16.15 | 15.18 | 16.08 | 221,932 | +0.81(+5.34%) |
Jun 06, 2006 | 15.33 | 15.33 | 14.55 | 15.27 | 86,933 | -0.07(-0.43%) |
Jun 05, 2006 | 15.86 | 16.14 | 15.27 | 15.33 | 137,398 | -0.71(-4.43%) |
Jun 02, 2006 | 16.09 | 16.38 | 15.69 | 16.04 | 116,796 | +0.10(+0.65%) |
Jun 01, 2006 | 15.54 | 15.95 | 15.30 | 15.94 | 163,774 | +0.50(+3.25%) |
May 31, 2006 | 14.79 | 15.57 | 14.70 | 15.44 | 120,970 | +0.52(+3.49%) |
May 30, 2006 | 15.36 | 15.58 | 14.80 | 14.91 | 102,778 | -0.59(-3.79%) |
May 26, 2006 | 14.74 | 15.52 | 14.74 | 15.50 | 109,113 | +0.74(+5.00%) |
May 25, 2006 | 14.75 | 15.09 | 14.66 | 14.76 | 186,506 | +0.14(+0.97%) |
May 24, 2006 | 14.49 | 15.05 | 13.07 | 14.62 | 428,038 | +0.17(+1.18%) |
May 23, 2006 | 14.33 | 14.90 | 14.16 | 14.45 | 125,533 | +0.32(+2.28%) |
May 22, 2006 | 14.28 | 14.40 | 13.91 | 14.13 | 248,162 | -0.44(-2.99%) |
May 19, 2006 | 13.67 | 14.91 | 13.67 | 14.56 | 681,641 | +0.80(+5.78%) |
May 18, 2006 | 14.39 | 14.51 | 13.66 | 13.77 | 245,753 | -0.55(-3.84%) |
May 17, 2006 | 14.64 | 14.64 | 13.83 | 14.32 | 230,294 | -0.55(-3.69%) |
May 16, 2006 | 14.68 | 15.15 | 14.43 | 14.87 | 161,762 | +0.22(+1.49%) |
May 15, 2006 | 15.38 | 15.68 | 14.33 | 14.65 | 252,687 | -0.90(-5.79%) |
May 12, 2006 | 15.71 | 15.82 | 15.41 | 15.55 | 344,124 | -0.36(-2.26%) |
May 11, 2006 | 15.85 | 16.34 | 15.58 | 15.91 | 534,346 | +0.31(+2.00%) |
May 10, 2006 | 16.16 | 16.16 | 15.40 | 15.60 | 171,260 | -0.57(-3.52%) |
May 09, 2006 | 16.61 | 17.05 | 16.13 | 16.16 | 285,925 | -0.45(-2.68%) |
May 08, 2006 | 16.56 | 17.07 | 16.13 | 16.61 | 385,335 | +0.04(+0.23%) |
May 05, 2006 | 16.28 | 16.65 | 16.00 | 16.57 | 228,508 | +0.47(+2.94%) |
May 04, 2006 | 15.05 | 16.25 | 15.05 | 16.10 | 351,504 | +0.99(+6.58%) |
May 03, 2006 | 14.18 | 15.19 | 14.15 | 15.10 | 188,624 | +0.93(+6.55%) |
May 02, 2006 | 13.99 | 14.48 | 13.93 | 14.18 | 252,092 | +0.16(+1.15%) |
May 01, 2006 | 14.43 | 14.81 | 13.78 | 14.02 | 176,754 | -0.36(-2.50%) |
Apr 28, 2006 | 14.85 | 14.91 | 14.03 | 14.38 | 262,414 | -0.52(-3.50%) |
Apr 27, 2006 | 13.53 | 15.56 | 13.22 | 14.90 | 509,709 | +2.22(+17.48%) |
Apr 26, 2006 | 12.48 | 13.11 | 12.46 | 12.68 | 89,240 | +0.20(+1.59%) |
Apr 25, 2006 | 12.33 | 12.60 | 12.22 | 12.48 | 78,827 | +0.08(+0.61%) |
Apr 24, 2006 | 13.54 | 13.54 | 12.15 | 12.41 | 245,937 | -1.07(-7.94%) |
Apr 21, 2006 | 13.61 | 13.79 | 13.29 | 13.48 | 81,856 | -0.11(-0.84%) |
Apr 20, 2006 | 13.56 | 13.89 | 13.38 | 13.59 | 188,656 | -0.12(-0.90%) |
Apr 19, 2006 | 13.07 | 13.73 | 13.02 | 13.71 | 110,355 | +0.67(+5.16%) |
Apr 18, 2006 | 12.60 | 13.07 | 12.48 | 13.04 | 135,874 | +0.44(+3.46%) |
Apr 17, 2006 | 12.58 | 12.61 | 12.43 | 12.60 | 154,824 | -0.01(-0.08%) |
Apr 13, 2006 | 12.46 | 12.62 | 12.36 | 12.61 | 118,933 | +0.09(+0.68%) |
Apr 12, 2006 | 12.86 | 12.92 | 12.44 | 12.53 | 148,910 | -0.33(-2.58%) |
Apr 11, 2006 | 13.13 | 13.61 | 12.67 | 12.86 | 158,618 | -0.25(-1.88%) |
Apr 10, 2006 | 12.80 | 13.37 | 12.51 | 13.11 | 189,897 | +0.35(+2.75%) |
Apr 07, 2006 | 13.24 | 13.47 | 12.71 | 12.76 | 134,868 | -0.44(-3.37%) |
Apr 06, 2006 | 13.65 | 13.65 | 13.02 | 13.20 | 174,139 | -0.51(-3.73%) |
Apr 05, 2006 | 13.70 | 13.80 | 13.52 | 13.71 | 101,184 | +0.01(+0.07%) |
Apr 04, 2006 | 13.86 | 14.02 | 13.54 | 13.70 | 125,385 | +0.09(+0.70%) |
Apr 03, 2006 | 14.11 | 14.24 | 13.52 | 13.61 | 108,124 | -0.46(-3.30%) |
Mar 31, 2006 | 14.07 | 14.20 | 13.84 | 14.07 | 107,910 | +0.02(+0.14%) |
Mar 30, 2006 | 14.55 | 14.55 | 13.83 | 14.05 | 357,137 | -0.43(-2.94%) |
Mar 29, 2006 | 13.96 | 14.66 | 13.96 | 14.48 | 135,711 | +0.52(+3.73%) |
Mar 28, 2006 | 13.64 | 14.39 | 13.57 | 13.96 | 162,987 | +0.23(+1.66%) |
Mar 27, 2006 | 13.50 | 13.84 | 13.27 | 13.73 | 154,008 | +0.17(+1.26%) |
Mar 24, 2006 | 13.92 | 13.98 | 13.44 | 13.56 | 160,409 | -0.32(-2.32%) |
Mar 23, 2006 | 13.83 | 13.92 | 13.66 | 13.88 | 97,890 | -0.01(-0.07%) |
Mar 22, 2006 | 13.71 | 13.89 | 13.43 | 13.89 | 137,701 | +0.07(+0.48%) |
Mar 21, 2006 | 14.19 | 14.20 | 13.57 | 13.83 | 203,507 | -0.37(-2.60%) |
Mar 20, 2006 | 14.12 | 14.30 | 13.56 | 14.20 | 195,237 | +0.02(+0.13%) |
Mar 17, 2006 | 14.07 | 14.42 | 13.87 | 14.18 | 373,464 | +0.20(+1.42%) |
Mar 16, 2006 | 13.40 | 14.16 | 13.13 | 13.98 | 195,272 | +0.56(+4.16%) |
Mar 15, 2006 | 13.13 | 13.55 | 12.94 | 13.42 | 119,416 | +0.35(+2.68%) |
Mar 14, 2006 | 12.85 | 13.47 | 12.55 | 13.07 | 162,561 | +0.09(+0.73%) |
Mar 13, 2006 | 12.84 | 13.56 | 12.75 | 12.97 | 152,614 | +0.20(+1.56%) |
Mar 10, 2006 | 12.53 | 12.93 | 12.50 | 12.77 | 76,456 | +0.16(+1.28%) |
Mar 09, 2006 | 13.42 | 13.43 | 12.57 | 12.61 | 101,227 | -0.72(-5.40%) |
Mar 08, 2006 | 13.41 | 13.71 | 13.21 | 13.33 | 115,554 | -0.12(-0.91%) |
Mar 07, 2006 | 13.53 | 13.66 | 13.30 | 13.46 | 201,441 | -0.09(-0.70%) |
Mar 06, 2006 | 13.53 | 13.73 | 13.51 | 13.55 | 161,516 | +0.01(+0.07%) |
Mar 03, 2006 | 14.09 | 14.09 | 13.51 | 13.54 | 134,644 | -0.64(-4.54%) |
Mar 02, 2006 | 13.37 | 14.20 | 13.35 | 14.19 | 221,237 | +0.74(+5.49%) |
Mar 01, 2006 | 13.30 | 13.50 | 13.01 | 13.45 | 108,588 | +0.19(+1.43%) |
Feb 28, 2006 | 13.50 | 13.57 | 12.99 | 13.26 | 131,273 | -0.25(-1.82%) |
Feb 27, 2006 | 13.17 | 13.84 | 13.10 | 13.50 | 171,386 | +0.36(+2.74%) |
Feb 24, 2006 | 12.56 | 13.17 | 12.31 | 13.14 | 114,782 | +0.55(+4.36%) |
Feb 23, 2006 | 12.83 | 12.91 | 12.48 | 12.59 | 83,821 | -0.31(-2.42%) |
Feb 22, 2006 | 12.08 | 13.00 | 12.07 | 12.91 | 143,418 | +0.86(+7.15%) |
Feb 21, 2006 | 12.28 | 12.31 | 12.00 | 12.05 | 121,689 | -0.14(-1.17%) |
Feb 17, 2006 | 12.54 | 12.58 | 12.07 | 12.19 | 151,180 | -0.27(-2.13%) |
Feb 16, 2006 | 12.40 | 12.55 | 12.07 | 12.45 | 182,581 | +0.14(+1.15%) |
Feb 15, 2006 | 12.23 | 12.38 | 12.14 | 12.31 | 72,358 | +0.05(+0.39%) |
Feb 14, 2006 | 11.94 | 12.32 | 11.91 | 12.26 | 112,807 | +0.32(+2.70%) |
Feb 13, 2006 | 12.12 | 12.35 | 11.83 | 11.94 | 98,532 | -0.30(-2.47%) |
Feb 10, 2006 | 11.78 | 12.46 | 11.66 | 12.24 | 132,247 | +0.48(+4.11%) |
Feb 09, 2006 | 11.94 | 12.20 | 11.74 | 11.76 | 143,427 | -0.19(-1.58%) |
Feb 08, 2006 | 11.99 | 12.11 | 11.67 | 11.95 | 71,443 | +0.04(+0.32%) |
Feb 07, 2006 | 12.03 | 12.35 | 11.80 | 11.91 | 119,790 | -0.11(-0.95%) |
Feb 06, 2006 | 12.20 | 12.44 | 11.96 | 12.03 | 134,198 | -0.15(-1.24%) |
Feb 03, 2006 | 12.33 | 12.38 | 12.16 | 12.18 | 123,788 | -0.15(-1.23%) |
Feb 02, 2006 | 13.33 | 13.52 | 12.17 | 12.33 | 452,229 | -1.60(-11.49%) |
Feb 01, 2006 | 13.89 | 14.10 | 13.54 | 13.93 | 103,823 | +0.08(+0.55%) |
Jan 31, 2006 | 14.04 | 14.04 | 13.41 | 13.85 | 202,010 | -0.19(-1.35%) |
Jan 30, 2006 | 14.12 | 14.13 | 13.84 | 14.04 | 80,693 | +0.03(+0.20%) |
Jan 27, 2006 | 13.85 | 14.08 | 13.68 | 14.02 | 143,236 | +0.16(+1.16%) |
Jan 26, 2006 | 13.49 | 13.87 | 13.33 | 13.85 | 117,872 | +0.48(+3.61%) |
Jan 25, 2006 | 13.47 | 13.54 | 13.27 | 13.37 | 159,388 | -0.07(-0.49%) |
Jan 24, 2006 | 13.21 | 13.45 | 13.11 | 13.44 | 126,981 | +0.23(+1.72%) |
Jan 23, 2006 | 13.22 | 13.26 | 12.93 | 13.21 | 106,615 | +0.12(+0.94%) |
Jan 20, 2006 | 13.26 | 13.35 | 12.96 | 13.09 | 121,813 | -0.06(-0.43%) |
Jan 19, 2006 | 12.92 | 13.52 | 12.78 | 13.14 | 208,552 | +0.41(+3.20%) |
Jan 18, 2006 | 12.41 | 13.02 | 12.41 | 12.74 | 137,224 | +0.17(+1.36%) |
Jan 17, 2006 | 12.40 | 12.64 | 12.23 | 12.57 | 87,858 | +0.04(+0.30%) |
Jan 13, 2006 | 12.46 | 12.53 | 12.26 | 12.53 | 54,270 | +0.17(+1.38%) |
Jan 12, 2006 | 12.32 | 12.55 | 12.26 | 12.36 | 74,341 | -0.09(-0.69%) |
Jan 11, 2006 | 12.48 | 12.78 | 12.31 | 12.44 | 123,400 | -0.27(-2.16%) |
Jan 10, 2006 | 11.38 | 12.78 | 11.22 | 12.72 | 264,000 | +1.35(+11.92%) |
Jan 09, 2006 | 11.41 | 11.41 | 11.21 | 11.36 | 55,836 | +0.04(+0.33%) |
Jan 06, 2006 | 11.17 | 11.46 | 11.17 | 11.33 | 157,865 | +0.19(+1.70%) |
Jan 05, 2006 | 11.18 | 11.41 | 11.11 | 11.14 | 77,501 | -0.10(-0.93%) |
Jan 04, 2006 | 11.36 | 11.36 | 11.14 | 11.24 | 44,881 | -0.07(-0.59%) |
Jan 03, 2006 | 10.96 | 11.43 | 10.94 | 11.31 | 79,900 | +0.30(+2.75%) |
Dec 30, 2005 | 11.17 | 11.25 | 10.97 | 11.00 | 82,104 | -0.22(-1.94%) |
Dec 29, 2005 | 11.36 | 11.43 | 11.17 | 11.22 | 229,186 | -0.06(-0.50%) |
Dec 28, 2005 | 10.98 | 11.50 | 10.81 | 11.28 | 328,202 | +0.31(+2.85%) |
Dec 27, 2005 | 10.63 | 10.97 | 10.63 | 10.97 | 61,775 | +0.29(+2.75%) |
Dec 23, 2005 | 10.80 | 10.80 | 10.45 | 10.67 | 20,416 | -0.09(-0.88%) |
Dec 22, 2005 | 10.79 | 10.84 | 10.52 | 10.77 | 42,611 | +0.01(+0.09%) |
Dec 21, 2005 | 10.36 | 10.76 | 10.36 | 10.76 | 67,396 | +0.34(+3.27%) |
Dec 20, 2005 | 10.61 | 10.62 | 10.32 | 10.42 | 94,252 | -0.26(-2.40%) |
Dec 19, 2005 | 10.92 | 10.98 | 10.46 | 10.67 | 117,713 | -0.25(-2.25%) |
Dec 16, 2005 | 10.74 | 11.01 | 10.74 | 10.92 | 191,567 | +0.15(+1.41%) |
Dec 15, 2005 | 10.88 | 10.89 | 10.56 | 10.77 | 104,752 | -0.04(-0.35%) |
Dec 14, 2005 | 10.76 | 10.88 | 10.63 | 10.80 | 84,888 | +0.04(+0.35%) |
Dec 13, 2005 | 10.75 | 11.05 | 10.62 | 10.77 | 54,504 | +0.02(+0.18%) |
Dec 12, 2005 | 10.89 | 11.06 | 10.53 | 10.75 | 68,689 | -0.03(-0.26%) |
Dec 09, 2005 | 10.97 | 11.04 | 10.51 | 10.78 | 73,478 | -0.09(-0.78%) |
Dec 08, 2005 | 10.56 | 10.98 | 10.43 | 10.86 | 129,293 | +0.30(+2.87%) |
Dec 07, 2005 | 10.56 | 10.61 | 10.35 | 10.56 | 94,648 | -0.03(-0.27%) |
Dec 06, 2005 | 10.40 | 10.75 | 10.30 | 10.59 | 119,631 | +0.30(+2.95%) |
Dec 05, 2005 | 10.27 | 10.41 | 10.05 | 10.28 | 82,065 | +0.09(+0.84%) |
Dec 02, 2005 | 10.25 | 10.25 | 9.612 | 10.20 | 68,099 | +0.10(+1.03%) |
Dec 01, 2005 | 10.08 | 10.19 | 9.962 | 10.09 | 63,740 | +0.17(+1.72%) |
Nov 30, 2005 | 9.830 | 10.10 | 9.716 | 9.924 | 108,725 | +0.20(+2.04%) |
Nov 29, 2005 | 9.905 | 9.905 | 9.640 | 9.725 | 39,645 | -0.06(-0.58%) |
Nov 28, 2005 | 9.849 | 9.896 | 9.612 | 9.782 | 75,990 | -0.12(-1.24%) |
Nov 25, 2005 | 10.14 | 10.14 | 9.792 | 9.905 | 14,323 | -0.05(-0.48%) |
Nov 23, 2005 | 10.33 | 10.33 | 9.934 | 9.953 | 29,550 | -0.33(-3.22%) |
Nov 22, 2005 | 10.14 | 10.34 | 9.915 | 10.28 | 53,452 | +0.07(+0.65%) |
Nov 21, 2005 | 9.915 | 10.23 | 9.763 | 10.22 | 90,505 | +0.22(+2.18%) |
Nov 18, 2005 | 9.867 | 10.00 | 9.707 | 10.00 | 55,364 | +0.27(+2.82%) |
Nov 17, 2005 | 9.233 | 9.801 | 9.081 | 9.725 | 80,426 | +0.51(+5.55%) |
Nov 16, 2005 | 9.205 | 9.299 | 8.958 | 9.214 | 69,927 | -0.09(-0.92%) |
Nov 15, 2005 | 9.707 | 9.707 | 9.157 | 9.299 | 54,320 | -0.30(-3.16%) |
Nov 14, 2005 | 9.735 | 9.792 | 9.546 | 9.602 | 42,214 | -0.22(-2.22%) |
Nov 11, 2005 | 9.943 | 9.943 | 9.546 | 9.820 | 22,484 | -0.03(-0.29%) |
Nov 10, 2005 | 9.782 | 9.849 | 9.508 | 9.849 | 53,068 | +0.03(+0.29%) |
Nov 09, 2005 | 9.650 | 9.943 | 9.517 | 9.820 | 62,770 | +0.11(+1.17%) |
Nov 08, 2005 | 9.640 | 9.820 | 9.640 | 9.707 | 30,160 | -0.06(-0.58%) |
Nov 07, 2005 | 9.612 | 9.811 | 9.441 | 9.763 | 75,842 | -0.02(-0.19%) |
Nov 04, 2005 | 9.707 | 9.915 | 9.498 | 9.782 | 76,786 | +0.10(+1.08%) |
Nov 03, 2005 | 9.943 | 10.04 | 9.498 | 9.678 | 122,982 | -0.17(-1.73%) |
Nov 02, 2005 | 9.517 | 9.915 | 9.517 | 9.849 | 115,286 | +0.28(+2.97%) |
Nov 01, 2005 | 9.763 | 9.905 | 9.564 | 9.564 | 40,968 | -0.31(-3.16%) |
Oct 31, 2005 | 9.849 | 10.04 | 9.725 | 9.877 | 77,118 | +0.04(+0.38%) |
Oct 28, 2005 | 9.716 | 9.924 | 9.470 | 9.839 | 78,827 | +0.22(+2.26%) |
Oct 27, 2005 | 10.24 | 10.24 | 9.470 | 9.621 | 61,391 | -0.74(-7.13%) |
Oct 26, 2005 | 9.811 | 10.36 | 9.801 | 10.36 | 81,998 | +0.50(+5.09%) |
Oct 25, 2005 | 9.707 | 9.934 | 9.347 | 9.858 | 60,667 | +0.06(+0.58%) |
Oct 24, 2005 | 9.527 | 9.811 | 9.527 | 9.801 | 71,813 | +0.30(+3.19%) |
Oct 21, 2005 | 9.385 | 9.707 | 9.385 | 9.498 | 51,784 | +0.05(+0.50%) |
Oct 20, 2005 | 9.583 | 9.849 | 9.233 | 9.451 | 74,284 | -0.23(-2.35%) |
Oct 19, 2005 | 8.939 | 9.678 | 8.902 | 9.678 | 76,589 | +0.63(+6.90%) |
Oct 18, 2005 | 9.214 | 9.385 | 8.902 | 9.053 | 68,690 | -0.23(-2.45%) |
Oct 17, 2005 | 9.508 | 9.508 | 9.025 | 9.280 | 91,545 | -0.22(-2.29%) |
Oct 14, 2005 | 9.347 | 9.508 | 9.025 | 9.498 | 54,543 | +0.28(+3.08%) |
Oct 13, 2005 | 8.977 | 9.356 | 8.797 | 9.214 | 46,454 | +0.27(+3.07%) |
Oct 12, 2005 | 8.760 | 9.006 | 8.475 | 8.939 | 90,031 | +0.17(+1.94%) |
Oct 11, 2005 | 9.375 | 9.385 | 8.760 | 8.769 | 80,450 | -0.51(-5.51%) |
Oct 10, 2005 | 9.119 | 9.489 | 9.006 | 9.280 | 77,616 | -0.03(-0.31%) |
Oct 07, 2005 | 9.337 | 9.564 | 8.921 | 9.309 | 60,315 | +0.08(+0.82%) |
Oct 06, 2005 | 9.422 | 9.574 | 8.911 | 9.233 | 126,648 | -0.24(-2.50%) |
Oct 05, 2005 | 9.820 | 9.820 | 9.432 | 9.470 | 56,206 | -0.44(-4.40%) |
Oct 04, 2005 | 9.896 | 10.04 | 9.725 | 9.905 | 61,007 | +0.04(+0.38%) |
Oct 03, 2005 | 9.479 | 9.896 | 9.460 | 9.867 | 124,598 | +0.36(+3.78%) |
Sep 30, 2005 | 9.280 | 9.564 | 9.233 | 9.508 | 170,092 | +0.27(+2.97%) |
Sep 29, 2005 | 8.826 | 9.233 | 8.617 | 9.233 | 89,944 | +0.51(+5.86%) |
Sep 28, 2005 | 8.617 | 8.816 | 8.523 | 8.722 | 84,644 | +0.06(+0.66%) |
Sep 27, 2005 | 8.665 | 8.769 | 8.381 | 8.665 | 111,250 | -0.05(-0.54%) |
Sep 26, 2005 | 8.835 | 8.835 | 8.523 | 8.712 | 50,154 | +0.04(+0.44%) |
Sep 23, 2005 | 8.674 | 8.703 | 8.580 | 8.674 | 28,708 | +0.02(+0.22%) |
Sep 22, 2005 | 8.655 | 8.693 | 8.438 | 8.655 | 85,379 | +0.07(+0.77%) |
Sep 21, 2005 | 9.006 | 9.006 | 8.589 | 8.589 | 36,999 | -0.40(-4.43%) |
Sep 20, 2005 | 9.119 | 9.195 | 8.968 | 8.987 | 52,231 | -0.04(-0.42%) |
Sep 19, 2005 | 9.328 | 9.356 | 8.883 | 9.025 | 33,529 | -0.28(-3.05%) |
Sep 16, 2005 | 9.337 | 9.422 | 9.233 | 9.309 | 130,861 | +0.06(+0.61%) |
Sep 15, 2005 | 9.214 | 9.337 | 9.195 | 9.252 | 45,133 | +0.04(+0.41%) |
Sep 14, 2005 | 9.385 | 9.517 | 9.186 | 9.214 | 34,847 | -0.12(-1.32%) |
Sep 13, 2005 | 9.413 | 9.583 | 9.233 | 9.337 | 62,784 | -0.17(-1.79%) |
Sep 12, 2005 | 9.328 | 9.583 | 9.186 | 9.508 | 58,789 | +0.20(+2.14%) |
Sep 09, 2005 | 9.328 | 9.356 | 9.186 | 9.309 | 43,486 | +0.02(+0.20%) |
Sep 08, 2005 | 9.375 | 9.688 | 9.224 | 9.290 | 57,736 | -0.18(-1.90%) |
Sep 07, 2005 | 9.678 | 9.678 | 9.413 | 9.470 | 110,943 | -0.13(-1.38%) |
Sep 06, 2005 | 9.252 | 9.650 | 9.252 | 9.602 | 53,757 | +0.30(+3.26%) |
Sep 02, 2005 | 9.195 | 9.460 | 8.902 | 9.299 | 45,456 | +0.07(+0.72%) |