Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 9.338 | 9.342 | 8.779 | 9.338 | 2,399 | -0.00(-0.00%) |
Aug 30, 2006 | 9.181 | 9.338 | 9.181 | 9.338 | 1,289 | +0.15(+1.62%) |
Aug 29, 2006 | 9.181 | 9.190 | 9.181 | 9.190 | 1,940 | +0.03(+0.29%) |
Aug 28, 2006 | 8.735 | 9.163 | 8.386 | 9.163 | 11,060 | +0.08(+0.87%) |
Aug 25, 2006 | 9.120 | 9.190 | 8.779 | 9.085 | 5,617 | -0.04(-0.48%) |
Aug 24, 2006 | 9.129 | 9.129 | 9.129 | 9.129 | 0 | +0.00(+0.00%) |
Aug 23, 2006 | 9.129 | 9.129 | 9.129 | 9.129 | 0 | +0.00(+0.00%) |
Aug 22, 2006 | 8.866 | 9.129 | 8.797 | 9.129 | 6,710 | +0.38(+4.40%) |
Aug 21, 2006 | 9.260 | 9.260 | 8.744 | 8.744 | 6,419 | -0.52(-5.57%) |
Aug 18, 2006 | 9.260 | 9.260 | 9.260 | 9.260 | 892 | +0.09(+0.95%) |
Aug 17, 2006 | 9.679 | 9.679 | 8.858 | 9.172 | 4,267 | -0.38(-4.02%) |
Aug 16, 2006 | 9.487 | 9.644 | 9.426 | 9.557 | 2,539 | +0.14(+1.48%) |
Aug 15, 2006 | 9.417 | 9.417 | 9.417 | 9.417 | 114 | -0.16(-1.64%) |
Aug 14, 2006 | 9.749 | 9.749 | 9.434 | 9.574 | 3,864 | -0.19(-1.95%) |
Aug 11, 2006 | 9.679 | 9.764 | 9.495 | 9.764 | 666 | -0.02(-0.20%) |
Aug 10, 2006 | 9.618 | 9.784 | 9.467 | 9.784 | 11,382 | +0.14(+1.45%) |
Aug 09, 2006 | 9.749 | 9.766 | 9.487 | 9.644 | 21,071 | -0.49(-4.83%) |
Aug 08, 2006 | 10.43 | 10.60 | 10.13 | 10.13 | 3,090 | -0.21(-2.03%) |
Aug 07, 2006 | 10.40 | 10.45 | 9.801 | 10.34 | 4,723 | -0.04(-0.42%) |
Aug 04, 2006 | 10.39 | 10.39 | 9.833 | 10.39 | 3,784 | +0.09(+0.85%) |
Aug 03, 2006 | 10.30 | 10.30 | 10.29 | 10.30 | 538 | -0.01(-0.08%) |
Aug 02, 2006 | 10.26 | 10.31 | 10.26 | 10.31 | 4,884 | +0.04(+0.43%) |
Aug 01, 2006 | 10.16 | 10.26 | 10.15 | 10.26 | 7,176 | +0.15(+1.46%) |
Jul 31, 2006 | 10.26 | 10.26 | 10.12 | 10.12 | 9,516 | -0.01(-0.12%) |
Jul 28, 2006 | 9.787 | 10.17 | 9.787 | 10.13 | 973 | -0.04(-0.39%) |
Jul 27, 2006 | 10.16 | 10.26 | 9.958 | 10.17 | 4,378 | -0.04(-0.34%) |
Jul 26, 2006 | 10.26 | 10.26 | 10.18 | 10.20 | 8,324 | -0.06(-0.58%) |
Jul 25, 2006 | 10.23 | 10.26 | 10.23 | 10.26 | 3,319 | +0.09(+0.84%) |
Jul 24, 2006 | 9.661 | 10.26 | 9.661 | 10.18 | 6,651 | +0.41(+4.20%) |
Jul 21, 2006 | 9.941 | 9.958 | 9.626 | 9.766 | 2,393 | -0.32(-3.20%) |
Jul 20, 2006 | 9.775 | 10.09 | 9.696 | 10.09 | 2,740 | +0.22(+2.21%) |
Jul 19, 2006 | 9.919 | 10.18 | 9.871 | 9.871 | 2,575 | -0.01(-0.13%) |
Jul 18, 2006 | 10.27 | 10.27 | 9.883 | 9.883 | 4,279 | -0.07(-0.75%) |
Jul 17, 2006 | 9.522 | 10.32 | 9.399 | 9.958 | 13,620 | +0.54(+5.75%) |
Jul 14, 2006 | 9.202 | 9.417 | 9.202 | 9.417 | 1,686 | +0.00(+0.00%) |
Jul 13, 2006 | 9.295 | 9.417 | 9.295 | 9.417 | 801 | +0.12(+1.31%) |
Jul 12, 2006 | 9.295 | 9.295 | 9.295 | 9.295 | 114 | -0.10(-1.08%) |
Jul 11, 2006 | 9.364 | 9.443 | 9.278 | 9.396 | 7,016 | +0.04(+0.44%) |
Jul 10, 2006 | 9.347 | 9.356 | 9.347 | 9.356 | 1,144 | +0.10(+1.04%) |
Jul 07, 2006 | 9.329 | 9.329 | 9.260 | 9.260 | 343 | -0.07(-0.75%) |
Jul 06, 2006 | 9.338 | 9.347 | 9.172 | 9.329 | 5,159 | +0.03(+0.38%) |
Jul 05, 2006 | 9.129 | 9.303 | 9.129 | 9.294 | 2,964 | -0.04(-0.47%) |
Jul 03, 2006 | 9.303 | 9.338 | 9.243 | 9.338 | 1,327 | +0.01(+0.09%) |
Jun 30, 2006 | 9.129 | 9.338 | 9.129 | 9.329 | 1,144 | -0.07(-0.70%) |
Jun 29, 2006 | 9.129 | 9.395 | 9.129 | 9.395 | 228 | +0.22(+2.43%) |
Jun 28, 2006 | 9.172 | 9.172 | 9.172 | 9.172 | 309 | -0.16(-1.69%) |
Jun 27, 2006 | 9.172 | 9.417 | 9.172 | 9.329 | 3,778 | +0.14(+1.52%) |
Jun 26, 2006 | 9.260 | 9.260 | 9.129 | 9.190 | 12,592 | -0.07(-0.75%) |
Jun 23, 2006 | 9.206 | 9.260 | 9.206 | 9.260 | 4,102 | -0.01(-0.09%) |
Jun 22, 2006 | 9.268 | 9.277 | 9.268 | 9.268 | 397 | -0.03(-0.28%) |
Jun 21, 2006 | 9.198 | 9.294 | 9.198 | 9.294 | 2,793 | +0.03(+0.28%) |
Jun 20, 2006 | 9.312 | 9.312 | 9.129 | 9.268 | 3,319 | +0.04(+0.47%) |
Jun 19, 2006 | 9.198 | 9.408 | 9.198 | 9.225 | 1,803 | -0.17(-1.77%) |
Jun 16, 2006 | 9.352 | 9.391 | 9.352 | 9.391 | 2,738 | +0.04(+0.47%) |
Jun 15, 2006 | 9.190 | 9.347 | 9.163 | 9.347 | 4,579 | +0.09(+0.94%) |
Jun 14, 2006 | 9.466 | 9.466 | 9.172 | 9.260 | 9,899 | -0.14(-1.49%) |
Jun 13, 2006 | 9.417 | 9.452 | 9.399 | 9.399 | 6,888 | -0.21(-2.18%) |
Jun 12, 2006 | 9.618 | 9.784 | 9.417 | 9.609 | 11,453 | -0.16(-1.61%) |
Jun 09, 2006 | 9.775 | 9.775 | 9.766 | 9.766 | 1,081 | +0.01(+0.09%) |
Jun 08, 2006 | 9.792 | 9.792 | 9.757 | 9.757 | 2,639 | -0.01(-0.09%) |
Jun 07, 2006 | 9.766 | 9.766 | 9.766 | 9.766 | 114 | -0.12(-1.23%) |
Jun 06, 2006 | 9.958 | 9.958 | 9.487 | 9.888 | 6,127 | -0.24(-2.42%) |
Jun 05, 2006 | 10.26 | 10.26 | 10.10 | 10.13 | 2,020 | -0.13(-1.28%) |
Jun 02, 2006 | 10.05 | 10.26 | 9.958 | 10.26 | 7,011 | +0.26(+2.62%) |
Jun 01, 2006 | 10.40 | 10.40 | 9.967 | 10.00 | 11,257 | -0.26(-2.55%) |
May 31, 2006 | 10.26 | 10.46 | 10.17 | 10.26 | 8,336 | +0.10(+0.95%) |
May 30, 2006 | 10.51 | 10.51 | 10.12 | 10.17 | 29,328 | +0.17(+1.66%) |
May 26, 2006 | 10.08 | 10.11 | 9.941 | 10.00 | 2,544 | +0.29(+2.97%) |
May 25, 2006 | 9.574 | 9.714 | 9.242 | 9.714 | 6,961 | +0.05(+0.54%) |
May 24, 2006 | 9.536 | 9.661 | 9.487 | 9.661 | 1,744 | -0.06(-0.63%) |
May 23, 2006 | 10.05 | 10.05 | 9.565 | 9.723 | 5,781 | -0.32(-3.22%) |
May 22, 2006 | 9.993 | 10.21 | 9.993 | 10.05 | 2,861 | +0.15(+1.50%) |
May 19, 2006 | 9.819 | 10.33 | 9.426 | 9.897 | 7,382 | +0.13(+1.34%) |
May 18, 2006 | 9.469 | 9.819 | 9.347 | 9.766 | 6,043 | +0.17(+1.82%) |
May 17, 2006 | 9.600 | 9.618 | 9.504 | 9.591 | 1,659 | +0.07(+0.73%) |
May 16, 2006 | 9.478 | 9.705 | 9.478 | 9.522 | 2,850 | +0.13(+1.40%) |
May 15, 2006 | 9.426 | 9.443 | 9.321 | 9.391 | 1,430 | +0.09(+0.94%) |
May 12, 2006 | 9.600 | 9.600 | 9.303 | 9.303 | 2,976 | -0.20(-2.11%) |
May 11, 2006 | 9.452 | 9.522 | 9.391 | 9.504 | 2,861 | +0.12(+1.27%) |
May 10, 2006 | 9.251 | 9.417 | 8.989 | 9.385 | 4,867 | +0.20(+2.23%) |
May 09, 2006 | 9.251 | 9.251 | 9.172 | 9.181 | 4,939 | -0.05(-0.49%) |
May 08, 2006 | 9.076 | 9.242 | 8.954 | 9.226 | 7,406 | +0.35(+3.95%) |
May 05, 2006 | 9.067 | 9.067 | 8.875 | 8.875 | 801 | -0.08(-0.88%) |
May 04, 2006 | 8.945 | 8.954 | 8.832 | 8.954 | 940 | +0.00(+0.00%) |
May 03, 2006 | 8.753 | 8.989 | 8.753 | 8.954 | 469 | +0.04(+0.49%) |
May 02, 2006 | 8.954 | 8.970 | 8.893 | 8.910 | 1,774 | +0.04(+0.49%) |
May 01, 2006 | 8.814 | 8.901 | 8.744 | 8.866 | 2,632 | +0.25(+2.94%) |
Apr 28, 2006 | 8.901 | 8.954 | 8.613 | 8.613 | 9,730 | -0.17(-1.89%) |
Apr 27, 2006 | 8.281 | 9.059 | 8.281 | 8.779 | 36,052 | +0.51(+6.12%) |
Apr 26, 2006 | 8.211 | 8.281 | 8.158 | 8.272 | 1,946 | -0.03(-0.32%) |
Apr 25, 2006 | 8.299 | 8.299 | 8.299 | 8.299 | 572 | +0.00(+0.00%) |
Apr 24, 2006 | 8.299 | 8.299 | 8.299 | 8.299 | 1,946 | +0.03(+0.32%) |
Apr 21, 2006 | 8.103 | 8.272 | 8.103 | 8.272 | 1,579 | +0.02(+0.21%) |
Apr 20, 2006 | 8.255 | 8.255 | 8.255 | 8.255 | 1,144 | +0.00(+0.00%) |
Apr 19, 2006 | 8.054 | 8.255 | 8.054 | 8.255 | 9,043 | +0.06(+0.75%) |
Apr 18, 2006 | 8.168 | 8.194 | 8.028 | 8.194 | 12,048 | +0.02(+0.21%) |
Apr 17, 2006 | 8.255 | 8.255 | 8.176 | 8.176 | 915 | -0.09(-1.06%) |
Apr 13, 2006 | 8.299 | 8.386 | 8.255 | 8.264 | 7,555 | -0.03(-0.42%) |
Apr 12, 2006 | 8.255 | 8.299 | 8.255 | 8.299 | 1,144 | +0.00(+0.00%) |
Apr 11, 2006 | 8.220 | 8.299 | 8.220 | 8.299 | 2,518 | -0.09(-1.04%) |
Apr 10, 2006 | 8.386 | 8.386 | 8.386 | 8.386 | 572 | +0.06(+0.73%) |
Apr 07, 2006 | 8.456 | 8.456 | 8.290 | 8.325 | 8,256 | -0.13(-1.55%) |
Apr 06, 2006 | 8.351 | 8.473 | 8.351 | 8.456 | 4,716 | +0.00(+0.00%) |
Apr 05, 2006 | 8.342 | 8.456 | 8.342 | 8.456 | 915 | +0.04(+0.52%) |
Apr 04, 2006 | 8.351 | 8.473 | 8.351 | 8.412 | 4,579 | -0.04(-0.52%) |
Apr 03, 2006 | 8.517 | 8.517 | 8.347 | 8.456 | 2,404 | +0.07(+0.83%) |
Mar 31, 2006 | 8.185 | 8.386 | 8.089 | 8.386 | 5,151 | +0.12(+1.48%) |
Mar 30, 2006 | 8.220 | 8.299 | 8.220 | 8.264 | 1,988 | -0.03(-0.42%) |
Mar 29, 2006 | 8.124 | 8.342 | 8.124 | 8.299 | 9,807 | +0.17(+2.15%) |
Mar 28, 2006 | 8.045 | 8.168 | 8.045 | 8.124 | 16,658 | -0.02(-0.29%) |
Mar 27, 2006 | 8.045 | 8.393 | 8.045 | 8.148 | 4,292 | -0.06(-0.78%) |
Mar 24, 2006 | 8.211 | 8.246 | 8.168 | 8.211 | 78,588 | +0.04(+0.53%) |
Mar 23, 2006 | 8.194 | 8.220 | 7.967 | 8.168 | 6,067 | +0.03(+0.43%) |
Mar 22, 2006 | 8.159 | 8.159 | 8.124 | 8.133 | 3,892 | -0.07(-0.85%) |
Mar 21, 2006 | 8.342 | 8.342 | 8.203 | 8.203 | 4,233 | -0.07(-0.84%) |
Mar 20, 2006 | 8.290 | 8.395 | 8.211 | 8.272 | 7,212 | -0.03(-0.32%) |
Mar 17, 2006 | 8.229 | 8.299 | 8.229 | 8.299 | 4,698 | +0.09(+1.06%) |
Mar 16, 2006 | 8.299 | 8.299 | 8.211 | 8.211 | 1,373 | -0.09(-1.05%) |
Mar 15, 2006 | 8.386 | 8.386 | 8.220 | 8.299 | 4,464 | +0.09(+1.06%) |
Mar 14, 2006 | 8.316 | 8.325 | 8.150 | 8.211 | 9,215 | -0.11(-1.36%) |
Mar 13, 2006 | 8.369 | 8.369 | 8.325 | 8.325 | 8,757 | -0.15(-1.75%) |
Mar 10, 2006 | 8.134 | 8.508 | 8.134 | 8.473 | 1,661 | +0.04(+0.52%) |
Mar 09, 2006 | 8.299 | 8.430 | 8.299 | 8.430 | 3,880 | +0.05(+0.63%) |
Mar 08, 2006 | 8.386 | 8.430 | 8.351 | 8.377 | 1,316 | -0.02(-0.21%) |
Mar 07, 2006 | 8.307 | 8.395 | 8.307 | 8.395 | 3,617 | +0.17(+2.06%) |
Mar 06, 2006 | 8.430 | 8.430 | 8.106 | 8.225 | 3,491 | -0.20(-2.42%) |
Mar 03, 2006 | 8.342 | 8.430 | 8.342 | 8.430 | 1,774 | +0.00(+0.00%) |
Mar 02, 2006 | 8.299 | 8.430 | 8.299 | 8.430 | 5,609 | +0.17(+2.12%) |
Mar 01, 2006 | 8.255 | 8.255 | 8.255 | 8.255 | 1,087 | -0.09(-1.05%) |
Feb 28, 2006 | 8.307 | 8.430 | 8.211 | 8.342 | 7,386 | -0.11(-1.34%) |
Feb 27, 2006 | 8.386 | 8.500 | 8.386 | 8.456 | 10,073 | +0.03(+0.31%) |
Feb 24, 2006 | 8.316 | 8.430 | 8.299 | 8.430 | 2,805 | -0.08(-0.92%) |
Feb 23, 2006 | 8.421 | 8.508 | 8.369 | 8.508 | 4,642 | +0.17(+2.10%) |
Feb 22, 2006 | 8.323 | 8.342 | 8.323 | 8.334 | 938 | +0.03(+0.42%) |
Feb 21, 2006 | 8.359 | 8.359 | 8.211 | 8.299 | 8,013 | -0.03(-0.42%) |
Feb 17, 2006 | 8.386 | 8.412 | 8.220 | 8.334 | 8,929 | -0.01(-0.10%) |
Feb 16, 2006 | 8.220 | 8.377 | 8.211 | 8.342 | 3,434 | +0.00(+0.00%) |
Feb 15, 2006 | 8.377 | 8.377 | 8.342 | 8.342 | 686 | +0.04(+0.53%) |
Feb 14, 2006 | 8.377 | 8.386 | 8.299 | 8.299 | 1,144 | +0.00(+0.00%) |
Feb 13, 2006 | 8.299 | 8.299 | 8.299 | 8.299 | 3,434 | -0.00(-0.02%) |
Feb 10, 2006 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 8.342 | 8.342 | 8.229 | 8.300 | 3,777 | +0.03(+0.33%) |
Feb 07, 2006 | 8.211 | 8.272 | 8.185 | 8.272 | 2,060 | -0.01(-0.11%) |
Feb 06, 2006 | 8.281 | 8.281 | 8.281 | 8.281 | 2,175 | -0.01(-0.11%) |
Feb 03, 2006 | 8.290 | 8.299 | 8.290 | 8.290 | 2,461 | +0.12(+1.50%) |
Feb 02, 2006 | 8.176 | 8.176 | 8.168 | 8.168 | 343 | -0.07(-0.85%) |
Feb 01, 2006 | 8.150 | 8.255 | 8.037 | 8.238 | 2,289 | -0.06(-0.74%) |
Jan 31, 2006 | 8.299 | 8.299 | 8.299 | 8.299 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 8.124 | 8.299 | 8.124 | 8.299 | 2,745 | +0.09(+1.06%) |
Jan 27, 2006 | 8.211 | 8.255 | 8.211 | 8.211 | 5,151 | -0.07(-0.84%) |
Jan 26, 2006 | 8.281 | 8.281 | 8.281 | 8.281 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 7.941 | 8.281 | 7.941 | 8.281 | 4,850 | +0.15(+1.89%) |
Jan 24, 2006 | 7.844 | 8.128 | 7.844 | 8.128 | 388 | +0.04(+0.48%) |
Jan 23, 2006 | 7.932 | 8.141 | 7.932 | 8.089 | 1,316 | -0.03(-0.43%) |
Jan 20, 2006 | 8.141 | 8.141 | 7.775 | 8.124 | 7,391 | +0.05(+0.65%) |
Jan 19, 2006 | 8.080 | 8.080 | 8.072 | 8.072 | 2,197 | -0.01(-0.11%) |
Jan 18, 2006 | 8.080 | 8.080 | 8.080 | 8.080 | 228 | -0.04(-0.54%) |
Jan 17, 2006 | 8.089 | 8.124 | 8.089 | 8.124 | 572 | +0.02(+0.22%) |
Jan 13, 2006 | 8.106 | 8.106 | 8.106 | 8.106 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 8.141 | 8.161 | 8.106 | 8.106 | 915 | -0.03(-0.43%) |
Jan 11, 2006 | 8.080 | 8.141 | 7.993 | 8.141 | 4,922 | +0.03(+0.32%) |
Jan 10, 2006 | 8.080 | 8.115 | 8.080 | 8.115 | 1,041 | +0.03(+0.43%) |
Jan 09, 2006 | 8.037 | 8.080 | 8.037 | 8.080 | 3,090 | +0.00(+0.00%) |
Jan 06, 2006 | 8.019 | 8.124 | 8.019 | 8.080 | 1,707 | +0.06(+0.76%) |
Jan 05, 2006 | 7.932 | 8.019 | 7.871 | 8.019 | 4,069 | -0.11(-1.40%) |
Jan 04, 2006 | 7.932 | 8.133 | 7.932 | 8.133 | 4,548 | -0.03(-0.32%) |
Jan 03, 2006 | 7.967 | 8.194 | 7.949 | 8.159 | 8,207 | -0.01(-0.11%) |
Dec 30, 2005 | 7.879 | 8.168 | 7.879 | 8.168 | 2,928 | +0.12(+1.52%) |
Dec 29, 2005 | 8.098 | 8.194 | 7.908 | 8.045 | 8,703 | -0.12(-1.50%) |
Dec 28, 2005 | 7.888 | 8.168 | 7.879 | 8.168 | 3,205 | +0.09(+1.08%) |
Dec 27, 2005 | 8.045 | 8.089 | 8.045 | 8.080 | 4,006 | +0.17(+2.10%) |
Dec 23, 2005 | 7.862 | 7.958 | 7.862 | 7.914 | 5,974 | +0.02(+0.22%) |
Dec 22, 2005 | 7.775 | 8.072 | 7.775 | 7.897 | 11,958 | +0.10(+1.23%) |
Dec 21, 2005 | 7.565 | 7.801 | 7.565 | 7.801 | 5,494 | -0.01(-0.11%) |
Dec 20, 2005 | 7.574 | 7.809 | 7.565 | 7.809 | 4,443 | +0.06(+0.79%) |
Dec 19, 2005 | 7.600 | 7.748 | 7.600 | 7.748 | 251 | +0.10(+1.37%) |
Dec 16, 2005 | 7.661 | 7.661 | 7.644 | 7.644 | 5,723 | +0.00(+0.00%) |
Dec 15, 2005 | 7.408 | 7.783 | 7.408 | 7.644 | 12,166 | +0.06(+0.81%) |
Dec 14, 2005 | 7.696 | 7.818 | 7.582 | 7.582 | 8,637 | -0.10(-1.36%) |
Dec 13, 2005 | 7.862 | 7.862 | 7.512 | 7.687 | 13,682 | -0.23(-2.87%) |
Dec 12, 2005 | 7.617 | 7.923 | 7.617 | 7.914 | 686 | +0.09(+1.12%) |
Dec 09, 2005 | 7.914 | 7.914 | 7.425 | 7.827 | 13,432 | -0.14(-1.75%) |
Dec 08, 2005 | 7.897 | 7.975 | 7.381 | 7.967 | 154,662 | +0.02(+0.22%) |
Dec 07, 2005 | 7.862 | 7.949 | 7.862 | 7.949 | 228 | +0.01(+0.16%) |
Dec 06, 2005 | 7.731 | 7.967 | 7.556 | 7.936 | 4,796 | -0.06(-0.71%) |
Dec 05, 2005 | 7.731 | 8.002 | 7.731 | 7.993 | 2,390 | +0.13(+1.67%) |
Dec 02, 2005 | 7.862 | 7.862 | 7.862 | 7.862 | 114 | +0.05(+0.67%) |
Dec 01, 2005 | 7.818 | 7.818 | 7.809 | 7.809 | 572 | +0.12(+1.59%) |
Nov 30, 2005 | 7.914 | 8.010 | 7.644 | 7.687 | 4,079 | -0.28(-3.51%) |
Nov 29, 2005 | 7.906 | 7.993 | 7.722 | 7.967 | 2,090 | -0.06(-0.75%) |
Nov 28, 2005 | 7.975 | 8.115 | 7.740 | 8.027 | 2,747 | +0.13(+1.64%) |
Nov 25, 2005 | 7.897 | 7.897 | 7.897 | 7.897 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 7.775 | 7.958 | 7.740 | 7.897 | 2,956 | -0.17(-2.16%) |
Nov 22, 2005 | 8.299 | 8.299 | 7.958 | 8.072 | 2,062 | -0.02(-0.22%) |
Nov 21, 2005 | 8.045 | 8.290 | 7.967 | 8.089 | 3,436 | -0.20(-2.42%) |
Nov 18, 2005 | 8.290 | 8.290 | 8.290 | 8.290 | 114 | +0.00(+0.00%) |
Nov 17, 2005 | 8.290 | 8.290 | 8.290 | 8.290 | 114 | +0.02(+0.21%) |
Nov 16, 2005 | 8.272 | 8.272 | 8.272 | 8.272 | 114 | +0.00(+0.00%) |
Nov 15, 2005 | 8.063 | 8.281 | 7.888 | 8.272 | 1,081 | -0.02(-0.21%) |
Nov 14, 2005 | 8.290 | 8.290 | 8.290 | 8.290 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 8.255 | 8.290 | 7.995 | 8.290 | 2,399 | +0.08(+0.96%) |
Nov 10, 2005 | 8.299 | 8.299 | 8.211 | 8.211 | 228 | +0.09(+1.08%) |
Nov 09, 2005 | 8.211 | 8.211 | 7.731 | 8.124 | 1,433 | -0.13(-1.59%) |
Nov 08, 2005 | 7.512 | 8.281 | 7.512 | 8.255 | 30,475 | +0.43(+5.47%) |
Nov 07, 2005 | 7.932 | 7.932 | 7.687 | 7.827 | 805 | +0.10(+1.36%) |
Nov 04, 2005 | 7.635 | 7.722 | 7.565 | 7.722 | 457 | -0.09(-1.12%) |
Nov 03, 2005 | 7.600 | 7.809 | 7.556 | 7.809 | 1,373 | -0.04(-0.56%) |
Nov 02, 2005 | 7.862 | 7.862 | 7.853 | 7.853 | 4,006 | +0.02(+0.23%) |
Nov 01, 2005 | 7.522 | 7.836 | 7.521 | 7.835 | 1,513 | +0.01(+0.10%) |
Oct 31, 2005 | 7.731 | 7.862 | 7.443 | 7.827 | 6,543 | -0.02(-0.22%) |
Oct 28, 2005 | 7.652 | 7.844 | 7.652 | 7.844 | 457 | +0.10(+1.35%) |
Oct 27, 2005 | 7.775 | 7.775 | 7.740 | 7.740 | 726 | -0.03(-0.34%) |
Oct 26, 2005 | 7.766 | 7.766 | 7.766 | 7.766 | 1,717 | -0.07(-0.91%) |
Oct 25, 2005 | 7.837 | 7.837 | 7.837 | 7.837 | 635 | +0.10(+1.26%) |
Oct 24, 2005 | 7.862 | 7.862 | 7.740 | 7.740 | 3,306 | -0.24(-3.06%) |
Oct 21, 2005 | 7.984 | 7.984 | 7.984 | 7.984 | 114 | +0.03(+0.44%) |
Oct 20, 2005 | 7.775 | 7.949 | 7.775 | 7.949 | 2,884 | +0.09(+1.11%) |
Oct 19, 2005 | 7.740 | 7.862 | 7.740 | 7.862 | 1,606 | -0.12(-1.53%) |
Oct 18, 2005 | 7.871 | 8.203 | 7.740 | 7.984 | 6,401 | -0.23(-2.77%) |
Oct 17, 2005 | 8.211 | 8.211 | 8.211 | 8.211 | 286 | +0.01(+0.11%) |
Oct 14, 2005 | 7.862 | 8.255 | 7.862 | 8.203 | 1,819 | -0.07(-0.84%) |
Oct 13, 2005 | 8.272 | 8.272 | 8.272 | 8.272 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 7.775 | 8.272 | 7.469 | 8.272 | 10,364 | +0.57(+7.37%) |
Oct 11, 2005 | 7.705 | 7.705 | 7.705 | 7.705 | 1,144 | +0.21(+2.80%) |
Oct 10, 2005 | 7.836 | 7.836 | 7.408 | 7.495 | 8,481 | -0.48(-6.02%) |
Oct 07, 2005 | 7.897 | 7.975 | 7.862 | 7.975 | 2,643 | -0.24(-2.98%) |
Oct 06, 2005 | 8.168 | 8.299 | 7.801 | 8.220 | 6,232 | +0.25(+3.18%) |
Oct 05, 2005 | 7.967 | 7.967 | 7.967 | 7.967 | 314 | +0.03(+0.33%) |
Oct 04, 2005 | 7.941 | 7.941 | 7.941 | 7.941 | 0 | +0.01(+0.11%) |
Oct 03, 2005 | 8.369 | 8.456 | 7.862 | 7.932 | 3,271 | -0.28(-3.40%) |
Sep 30, 2005 | 7.949 | 8.369 | 7.705 | 8.211 | 9,684 | -0.07(-0.84%) |
Sep 29, 2005 | 8.299 | 8.299 | 7.920 | 8.281 | 801 | +0.17(+2.05%) |
Sep 28, 2005 | 7.827 | 8.299 | 7.818 | 8.115 | 1,813 | -0.07(-0.85%) |
Sep 27, 2005 | 8.185 | 8.299 | 7.862 | 8.185 | 3,925 | +0.00(+0.00%) |
Sep 26, 2005 | 8.037 | 8.299 | 7.862 | 8.185 | 3,925 | +0.15(+1.85%) |
Sep 23, 2005 | 8.037 | 8.037 | 7.687 | 8.037 | 2,188 | +0.00(+0.00%) |
Sep 22, 2005 | 8.037 | 8.037 | 8.037 | 8.037 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 8.037 | 8.037 | 8.037 | 8.037 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 8.037 | 8.037 | 8.037 | 8.037 | 228 | +0.00(+0.00%) |
Sep 19, 2005 | 8.037 | 8.037 | 8.037 | 8.037 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 7.470 | 8.037 | 7.470 | 8.037 | 1,039 | +0.19(+2.45%) |
Sep 15, 2005 | 7.687 | 7.844 | 7.504 | 7.844 | 3,180 | -0.02(-0.22%) |
Sep 14, 2005 | 7.862 | 7.862 | 7.862 | 7.862 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 7.862 | 7.862 | 7.862 | 7.862 | 572 | +0.00(+0.00%) |
Sep 12, 2005 | 7.862 | 7.862 | 7.862 | 7.862 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 7.862 | 7.862 | 7.862 | 7.862 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 7.862 | 7.862 | 7.678 | 7.862 | 1,986 | +0.00(+0.00%) |
Sep 07, 2005 | 7.535 | 8.037 | 7.535 | 7.862 | 6,273 | +0.21(+2.74%) |
Sep 06, 2005 | 7.346 | 7.652 | 7.346 | 7.652 | 3,594 | -0.03(-0.45%) |
Sep 02, 2005 | 7.705 | 7.713 | 7.617 | 7.687 | 1,958 | +0.03(+0.46%) |