Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 7.990 | 8.068 | 7.704 | 7.860 | 161,779 | -0.14(-1.74%) |
Aug 30, 2006 | 8.380 | 8.406 | 7.782 | 7.999 | 175,800 | -0.36(-4.26%) |
Aug 29, 2006 | 7.617 | 8.389 | 7.617 | 8.354 | 131,271 | +0.75(+9.93%) |
Aug 28, 2006 | 7.921 | 8.085 | 7.495 | 7.600 | 302,695 | -0.26(-3.31%) |
Aug 25, 2006 | 7.808 | 8.042 | 7.773 | 7.860 | 77,568 | +0.10(+1.23%) |
Aug 24, 2006 | 7.712 | 7.808 | 7.469 | 7.764 | 170,194 | +0.09(+1.13%) |
Aug 23, 2006 | 7.929 | 7.947 | 7.591 | 7.678 | 67,271 | -0.21(-2.64%) |
Aug 22, 2006 | 7.574 | 7.895 | 7.574 | 7.886 | 81,491 | +0.26(+3.41%) |
Aug 21, 2006 | 7.912 | 8.051 | 7.591 | 7.626 | 90,727 | -0.43(-5.38%) |
Aug 18, 2006 | 8.320 | 8.320 | 7.964 | 8.059 | 116,805 | -0.22(-2.62%) |
Aug 17, 2006 | 7.895 | 8.302 | 7.851 | 8.276 | 155,517 | +0.33(+4.15%) |
Aug 16, 2006 | 7.704 | 7.964 | 7.660 | 7.947 | 295,756 | +0.33(+4.33%) |
Aug 15, 2006 | 7.287 | 7.634 | 7.287 | 7.617 | 111,532 | +0.44(+6.17%) |
Aug 14, 2006 | 7.114 | 7.478 | 7.096 | 7.174 | 76,533 | +0.12(+1.72%) |
Aug 11, 2006 | 7.183 | 7.209 | 6.940 | 7.053 | 115,120 | -0.12(-1.69%) |
Aug 10, 2006 | 7.174 | 7.218 | 6.984 | 7.174 | 123,857 | -0.07(-0.96%) |
Aug 09, 2006 | 7.452 | 7.556 | 7.201 | 7.244 | 110,232 | -0.17(-2.34%) |
Aug 08, 2006 | 7.678 | 7.808 | 7.383 | 7.417 | 124,291 | -0.26(-3.39%) |
Aug 07, 2006 | 7.634 | 7.808 | 7.556 | 7.678 | 108,408 | -0.01(-0.11%) |
Aug 04, 2006 | 8.354 | 8.363 | 7.678 | 7.686 | 240,830 | -0.56(-6.74%) |
Aug 03, 2006 | 8.137 | 8.424 | 8.025 | 8.242 | 368,285 | +0.03(+0.32%) |
Aug 02, 2006 | 8.207 | 8.658 | 8.179 | 8.216 | 689,041 | +0.16(+1.94%) |
Aug 01, 2006 | 8.276 | 8.380 | 7.912 | 8.059 | 107,185 | -0.15(-1.80%) |
Jul 31, 2006 | 8.163 | 8.493 | 8.120 | 8.207 | 641,565 | -0.02(-0.21%) |
Jul 28, 2006 | 8.398 | 8.701 | 8.155 | 8.224 | 338,506 | -0.06(-0.73%) |
Jul 27, 2006 | 8.372 | 8.537 | 8.285 | 8.285 | 141,496 | -0.01(-0.10%) |
Jul 26, 2006 | 8.346 | 8.589 | 8.129 | 8.294 | 137,591 | -0.11(-1.34%) |
Jul 25, 2006 | 8.597 | 8.710 | 8.224 | 8.406 | 91,780 | -0.21(-2.42%) |
Jul 24, 2006 | 8.441 | 8.779 | 8.441 | 8.615 | 257,842 | +0.23(+2.69%) |
Jul 21, 2006 | 8.684 | 8.719 | 8.146 | 8.389 | 112,819 | -0.35(-3.97%) |
Jul 20, 2006 | 9.465 | 9.465 | 8.719 | 8.736 | 117,103 | -0.68(-7.19%) |
Jul 19, 2006 | 8.354 | 9.742 | 8.189 | 9.413 | 301,235 | +1.23(+15.06%) |
Jul 18, 2006 | 8.745 | 8.849 | 7.964 | 8.181 | 151,513 | -0.51(-5.89%) |
Jul 17, 2006 | 8.589 | 8.762 | 8.450 | 8.693 | 83,632 | +0.10(+1.21%) |
Jul 14, 2006 | 8.701 | 8.701 | 8.545 | 8.589 | 240,657 | -0.09(-1.00%) |
Jul 13, 2006 | 8.424 | 8.849 | 8.415 | 8.675 | 264,381 | +0.21(+2.46%) |
Jul 12, 2006 | 8.632 | 8.762 | 8.467 | 8.467 | 209,115 | -0.22(-2.50%) |
Jul 11, 2006 | 8.632 | 8.745 | 8.450 | 8.684 | 488,745 | +0.02(+0.20%) |
Jul 10, 2006 | 9.326 | 9.508 | 8.649 | 8.667 | 537,080 | -0.68(-7.24%) |
Jul 07, 2006 | 9.499 | 9.543 | 9.135 | 9.343 | 148,703 | -0.28(-2.89%) |
Jul 06, 2006 | 9.630 | 9.690 | 9.473 | 9.621 | 188,721 | -0.02(-0.18%) |
Jul 05, 2006 | 10.16 | 10.17 | 9.543 | 9.638 | 182,975 | -0.63(-6.17%) |
Jul 03, 2006 | 10.35 | 10.35 | 10.03 | 10.27 | 44,940 | +0.01(+0.08%) |
Jun 30, 2006 | 9.951 | 10.35 | 9.933 | 10.26 | 585,610 | +0.30(+3.05%) |
Jun 29, 2006 | 9.803 | 9.977 | 9.716 | 9.959 | 129,217 | +0.22(+2.23%) |
Jun 28, 2006 | 9.604 | 9.760 | 9.456 | 9.742 | 143,909 | +0.20(+2.09%) |
Jun 27, 2006 | 9.994 | 10.05 | 9.283 | 9.543 | 546,434 | -0.45(-4.51%) |
Jun 26, 2006 | 10.31 | 10.38 | 9.881 | 9.994 | 228,464 | -0.26(-2.54%) |
Jun 23, 2006 | 10.18 | 10.33 | 9.985 | 10.25 | 202,407 | +0.07(+0.68%) |
Jun 22, 2006 | 10.57 | 10.68 | 9.794 | 10.18 | 251,896 | -0.36(-3.45%) |
Jun 21, 2006 | 10.58 | 10.81 | 10.41 | 10.55 | 195,141 | -0.03(-0.33%) |
Jun 20, 2006 | 10.67 | 10.96 | 10.54 | 10.58 | 155,620 | -0.02(-0.16%) |
Jun 19, 2006 | 10.84 | 10.84 | 10.54 | 10.60 | 184,989 | -0.26(-2.40%) |
Jun 16, 2006 | 11.40 | 11.49 | 10.58 | 10.86 | 593,598 | -0.71(-6.15%) |
Jun 15, 2006 | 11.10 | 11.72 | 10.97 | 11.57 | 214,082 | +0.63(+5.79%) |
Jun 14, 2006 | 10.76 | 11.25 | 10.51 | 10.94 | 96,480 | +0.14(+1.29%) |
Jun 13, 2006 | 10.59 | 11.49 | 10.47 | 10.80 | 82,171 | +0.21(+1.97%) |
Jun 12, 2006 | 11.28 | 11.32 | 10.58 | 10.59 | 187,748 | -0.69(-6.08%) |
Jun 09, 2006 | 11.43 | 11.79 | 11.23 | 11.28 | 139,718 | -0.15(-1.29%) |
Jun 08, 2006 | 12.02 | 12.06 | 11.16 | 11.43 | 198,341 | -0.68(-5.59%) |
Jun 07, 2006 | 12.49 | 12.58 | 12.08 | 12.10 | 156,826 | -0.36(-2.85%) |
Jun 06, 2006 | 12.36 | 12.65 | 11.99 | 12.46 | 104,516 | -0.24(-1.91%) |
Jun 05, 2006 | 13.21 | 13.45 | 12.21 | 12.70 | 163,347 | -0.51(-3.87%) |
Jun 02, 2006 | 13.06 | 13.34 | 12.87 | 13.21 | 81,992 | -0.09(-0.65%) |
Jun 01, 2006 | 12.78 | 13.32 | 12.78 | 13.30 | 136,662 | +0.59(+4.64%) |
May 31, 2006 | 13.09 | 13.24 | 12.62 | 12.71 | 148,670 | -0.30(-2.33%) |
May 30, 2006 | 13.45 | 13.46 | 12.97 | 13.01 | 96,420 | -0.51(-3.78%) |
May 26, 2006 | 14.13 | 14.30 | 13.11 | 13.52 | 162,757 | -0.50(-3.59%) |
May 25, 2006 | 14.19 | 14.51 | 14.01 | 14.03 | 108,305 | -0.01(-0.06%) |
May 24, 2006 | 14.11 | 14.27 | 13.88 | 14.04 | 106,559 | -0.04(-0.31%) |
May 23, 2006 | 14.24 | 14.75 | 14.06 | 14.08 | 125,384 | +0.00(+0.00%) |
May 22, 2006 | 14.05 | 14.25 | 14.00 | 14.08 | 138,262 | -0.10(-0.73%) |
May 19, 2006 | 13.90 | 14.31 | 13.79 | 14.18 | 205,656 | +0.26(+1.87%) |
May 18, 2006 | 14.04 | 14.13 | 13.90 | 13.92 | 104,728 | -0.08(-0.56%) |
May 17, 2006 | 14.47 | 14.48 | 13.89 | 14.00 | 160,723 | -0.56(-3.81%) |
May 16, 2006 | 14.31 | 14.66 | 14.31 | 14.56 | 173,416 | +0.23(+1.64%) |
May 15, 2006 | 14.75 | 14.83 | 13.97 | 14.32 | 174,447 | -0.60(-4.01%) |
May 12, 2006 | 14.84 | 15.11 | 14.68 | 14.92 | 91,434 | -0.10(-0.64%) |
May 11, 2006 | 15.06 | 15.14 | 14.92 | 15.02 | 160,778 | -0.04(-0.29%) |
May 10, 2006 | 15.10 | 15.25 | 14.62 | 15.06 | 251,938 | +0.33(+2.24%) |
May 09, 2006 | 15.05 | 15.05 | 14.64 | 14.73 | 230,381 | -0.42(-2.75%) |
May 08, 2006 | 16.13 | 16.13 | 15.07 | 15.15 | 156,539 | -0.90(-5.62%) |
May 05, 2006 | 16.14 | 16.61 | 16.01 | 16.05 | 223,300 | +0.00(+0.00%) |
May 04, 2006 | 16.54 | 16.61 | 15.80 | 16.05 | 140,136 | -0.62(-3.75%) |
May 03, 2006 | 16.48 | 16.79 | 16.21 | 16.67 | 220,946 | +0.27(+1.64%) |
May 02, 2006 | 14.68 | 16.65 | 14.53 | 16.41 | 526,179 | +1.38(+9.18%) |
May 01, 2006 | 15.83 | 16.04 | 14.62 | 15.03 | 428,645 | -0.82(-5.20%) |
Apr 28, 2006 | 15.86 | 16.04 | 15.60 | 15.85 | 126,681 | -0.11(-0.71%) |
Apr 27, 2006 | 16.14 | 16.39 | 15.75 | 15.96 | 71,457 | -0.26(-1.58%) |
Apr 26, 2006 | 16.01 | 16.67 | 16.01 | 16.22 | 397,716 | +0.17(+1.05%) |
Apr 25, 2006 | 16.02 | 16.07 | 15.83 | 16.05 | 563,718 | +0.07(+0.43%) |
Apr 24, 2006 | 15.95 | 16.08 | 15.79 | 15.98 | 137,516 | +0.03(+0.22%) |
Apr 21, 2006 | 16.16 | 16.27 | 15.74 | 15.95 | 125,090 | -0.12(-0.76%) |
Apr 20, 2006 | 15.62 | 16.07 | 15.51 | 16.07 | 196,818 | +0.40(+2.55%) |
Apr 19, 2006 | 15.68 | 15.86 | 15.42 | 15.67 | 195,291 | -0.09(-0.55%) |
Apr 18, 2006 | 15.27 | 15.96 | 15.14 | 15.75 | 541,924 | +0.81(+5.40%) |
Apr 17, 2006 | 15.03 | 15.44 | 14.89 | 14.95 | 163,356 | -0.16(-1.09%) |
Apr 13, 2006 | 15.68 | 15.84 | 14.83 | 15.11 | 635,653 | -0.76(-4.81%) |
Apr 12, 2006 | 15.44 | 15.98 | 15.36 | 15.88 | 218,082 | +0.43(+2.81%) |
Apr 11, 2006 | 15.93 | 15.96 | 14.94 | 15.44 | 275,484 | -0.35(-2.20%) |
Apr 10, 2006 | 16.28 | 16.41 | 15.49 | 15.79 | 380,341 | -0.71(-4.31%) |
Apr 07, 2006 | 16.80 | 17.00 | 15.97 | 16.50 | 416,837 | +4.79(+40.89%) |
Apr 06, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 21, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 24, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 23, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 15, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.52(+4.61%) |
Jan 03, 2006 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 06, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Nov 30, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 11.71 | 11.71 | 10.84 | 11.20 | 37,984 | -0.52(-4.41%) |
Nov 23, 2005 | 12.15 | 12.15 | 11.49 | 11.71 | 227,673 | -0.28(-2.32%) |
Nov 22, 2005 | 11.23 | 12.28 | 10.89 | 11.99 | 585,158 | +0.41(+3.52%) |
Nov 21, 2005 | 13.06 | 13.13 | 11.55 | 11.58 | 614,838 | -1.47(-11.30%) |
Nov 18, 2005 | 13.75 | 13.82 | 12.93 | 13.06 | 1,259,622 | -0.74(-5.35%) |
Nov 17, 2005 | 14.93 | 15.16 | 11.95 | 13.79 | 2,376,331 | -1.16(-7.77%) |
Nov 16, 2005 | 14.75 | 15.09 | 14.53 | 14.96 | 469,571 | +0.16(+1.11%) |
Nov 15, 2005 | 14.51 | 15.07 | 14.40 | 14.79 | 668,615 | +0.21(+1.43%) |
Nov 14, 2005 | 14.14 | 14.81 | 13.93 | 14.58 | 917,691 | +0.43(+3.00%) |
Nov 11, 2005 | 13.01 | 15.03 | 12.91 | 14.16 | 1,358,171 | +1.84(+14.93%) |
Nov 10, 2005 | 12.49 | 12.56 | 12.19 | 12.32 | 232,639 | -0.17(-1.39%) |
Nov 09, 2005 | 12.28 | 12.58 | 12.23 | 12.49 | 300,805 | +0.34(+2.78%) |
Nov 08, 2005 | 11.28 | 12.67 | 11.19 | 12.15 | 645,942 | +0.87(+7.69%) |
Nov 07, 2005 | 11.23 | 11.33 | 10.98 | 11.29 | 232,847 | +0.15(+1.32%) |
Nov 04, 2005 | 10.68 | 11.15 | 10.58 | 11.14 | 181,265 | +0.26(+2.39%) |
Nov 03, 2005 | 10.84 | 11.32 | 10.56 | 10.88 | 268,981 | -0.03(-0.32%) |
Nov 02, 2005 | 10.25 | 11.10 | 9.508 | 10.91 | 279,019 | +0.39(+3.71%) |
Nov 01, 2005 | 10.87 | 11.11 | 10.38 | 10.52 | 245,508 | -0.61(-5.46%) |
Oct 31, 2005 | 11.16 | 11.37 | 10.86 | 11.13 | 448,170 | -0.03(-0.23%) |
Oct 28, 2005 | 11.28 | 11.28 | 11.05 | 11.16 | 322,738 | -0.01(-0.08%) |
Oct 27, 2005 | 10.50 | 11.27 | 10.50 | 11.17 | 835,021 | +1.55(+16.16%) |
Oct 26, 2005 | 9.985 | 10.51 | 9.543 | 9.612 | 335,415 | -0.41(-4.07%) |
Oct 25, 2005 | 10.41 | 10.41 | 9.890 | 10.02 | 109,839 | -0.39(-3.75%) |
Oct 24, 2005 | 9.638 | 10.41 | 9.621 | 10.41 | 245,701 | +0.82(+8.60%) |
Oct 21, 2005 | 9.213 | 9.742 | 9.083 | 9.586 | 233,403 | +0.30(+3.27%) |
Oct 20, 2005 | 8.953 | 9.473 | 8.823 | 9.283 | 180,899 | +0.24(+2.69%) |
Oct 19, 2005 | 8.840 | 9.109 | 8.701 | 9.040 | 81,604 | +0.09(+0.97%) |
Oct 18, 2005 | 9.196 | 9.196 | 8.684 | 8.953 | 36,851 | -0.23(-2.46%) |
Oct 17, 2005 | 9.335 | 9.456 | 8.563 | 9.178 | 147,524 | -0.30(-3.20%) |
Oct 14, 2005 | 9.421 | 9.543 | 9.170 | 9.482 | 143,447 | +0.06(+0.64%) |
Oct 13, 2005 | 8.727 | 9.465 | 8.675 | 9.421 | 373,243 | +0.72(+8.28%) |
Oct 12, 2005 | 8.649 | 8.753 | 8.467 | 8.701 | 158,947 | +0.03(+0.30%) |
Oct 11, 2005 | 8.623 | 8.779 | 8.268 | 8.675 | 338,669 | +0.05(+0.60%) |
Oct 10, 2005 | 8.589 | 8.675 | 8.328 | 8.623 | 175,326 | -0.08(-0.90%) |
Oct 07, 2005 | 8.589 | 8.745 | 8.502 | 8.701 | 143,666 | +0.15(+1.72%) |
Oct 06, 2005 | 8.476 | 8.831 | 8.094 | 8.554 | 391,790 | -0.03(-0.40%) |
Oct 05, 2005 | 7.643 | 8.589 | 7.400 | 8.589 | 272,950 | +1.01(+13.27%) |
Oct 04, 2005 | 7.478 | 7.790 | 7.478 | 7.582 | 209,782 | -0.03(-0.34%) |
Oct 03, 2005 | 7.357 | 7.626 | 7.348 | 7.608 | 127,051 | +0.24(+3.30%) |
Sep 30, 2005 | 7.365 | 7.374 | 7.305 | 7.365 | 56,048 | +0.00(+0.00%) |
Sep 29, 2005 | 7.235 | 7.374 | 7.235 | 7.365 | 35,636 | +0.15(+2.04%) |
Sep 28, 2005 | 7.348 | 7.374 | 7.183 | 7.218 | 39,291 | -0.13(-1.77%) |
Sep 27, 2005 | 7.374 | 7.539 | 7.322 | 7.348 | 78,473 | -0.04(-0.59%) |
Sep 26, 2005 | 7.374 | 7.452 | 7.331 | 7.391 | 114,355 | +0.04(+0.59%) |
Sep 23, 2005 | 7.348 | 7.417 | 7.201 | 7.348 | 113,484 | +0.05(+0.71%) |
Sep 22, 2005 | 7.296 | 7.374 | 7.088 | 7.296 | 76,226 | +0.02(+0.24%) |
Sep 21, 2005 | 7.244 | 7.365 | 7.244 | 7.279 | 39,749 | -0.04(-0.59%) |
Sep 20, 2005 | 7.218 | 7.331 | 7.027 | 7.322 | 59,370 | +0.14(+1.93%) |
Sep 19, 2005 | 7.114 | 7.313 | 7.027 | 7.183 | 88,736 | -0.03(-0.48%) |
Sep 16, 2005 | 7.201 | 7.218 | 7.036 | 7.218 | 150,787 | +0.15(+2.09%) |
Sep 15, 2005 | 7.062 | 7.157 | 6.767 | 7.070 | 90,026 | +0.02(+0.25%) |
Sep 14, 2005 | 7.600 | 7.626 | 7.036 | 7.053 | 125,067 | -0.51(-6.77%) |
Sep 13, 2005 | 7.261 | 7.617 | 7.079 | 7.565 | 78,028 | +0.27(+3.69%) |
Sep 12, 2005 | 7.027 | 7.374 | 6.689 | 7.296 | 115,446 | +0.27(+3.83%) |
Sep 09, 2005 | 7.122 | 7.122 | 6.853 | 7.027 | 35,682 | -0.03(-0.37%) |
Sep 08, 2005 | 7.287 | 7.287 | 7.053 | 7.053 | 41,711 | -0.18(-2.52%) |
Sep 07, 2005 | 7.270 | 7.270 | 7.174 | 7.235 | 22,906 | -0.04(-0.60%) |
Sep 06, 2005 | 7.322 | 7.374 | 7.174 | 7.279 | 45,189 | -0.03(-0.36%) |
Sep 02, 2005 | 7.374 | 7.634 | 7.201 | 7.305 | 66,665 | -0.01(-0.12%) |