Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.875 | 8.875 | 8.788 | 8.807 | 7,362,826 | -0.07(-0.77%) |
Sep 28, 2006 | 8.881 | 8.894 | 8.838 | 8.875 | 1,129,264 | -0.02(-0.21%) |
Sep 27, 2006 | 8.912 | 8.919 | 8.863 | 8.894 | 1,907,673 | +0.03(+0.35%) |
Sep 26, 2006 | 8.857 | 8.912 | 8.826 | 8.863 | 2,856,584 | -0.11(-1.24%) |
Sep 25, 2006 | 8.931 | 8.974 | 8.857 | 8.974 | 2,343,135 | +0.06(+0.62%) |
Sep 22, 2006 | 8.912 | 8.943 | 8.863 | 8.919 | 2,147,444 | -0.04(-0.48%) |
Sep 21, 2006 | 8.956 | 9.073 | 8.925 | 8.962 | 1,923,334 | -0.14(-1.56%) |
Sep 20, 2006 | 8.962 | 9.104 | 8.962 | 9.104 | 5,771,780 | +0.17(+1.87%) |
Sep 19, 2006 | 8.962 | 8.980 | 8.788 | 8.937 | 5,732,383 | -0.03(-0.35%) |
Sep 18, 2006 | 8.940 | 8.993 | 8.906 | 8.968 | 1,419,573 | +0.09(+0.98%) |
Sep 15, 2006 | 8.900 | 8.912 | 8.838 | 8.881 | 1,355,311 | +0.10(+1.13%) |
Sep 14, 2006 | 8.844 | 8.850 | 8.770 | 8.782 | 1,103,753 | -0.06(-0.63%) |
Sep 13, 2006 | 8.813 | 8.869 | 8.782 | 8.838 | 1,979,362 | -0.02(-0.21%) |
Sep 12, 2006 | 8.751 | 8.857 | 8.714 | 8.857 | 4,415,500 | +0.16(+1.85%) |
Sep 11, 2006 | 8.689 | 8.720 | 8.640 | 8.696 | 762,261 | -0.08(-0.92%) |
Sep 08, 2006 | 8.776 | 8.788 | 8.702 | 8.776 | 942,130 | +0.11(+1.21%) |
Sep 07, 2006 | 8.720 | 8.739 | 8.652 | 8.671 | 3,175,472 | -0.07(-0.85%) |
Sep 06, 2006 | 8.745 | 8.782 | 8.702 | 8.745 | 2,034,582 | -0.12(-1.40%) |
Sep 05, 2006 | 8.844 | 8.875 | 8.807 | 8.869 | 864,628 | -0.02(-0.21%) |
Sep 01, 2006 | 8.832 | 8.894 | 8.819 | 8.888 | 1,553,909 | +0.11(+1.20%) |
Aug 31, 2006 | 8.782 | 8.795 | 8.745 | 8.782 | 1,060,643 | +0.10(+1.14%) |
Aug 30, 2006 | 8.683 | 8.745 | 8.120 | 8.683 | 2,620,850 | +0.09(+1.08%) |
Aug 29, 2006 | 8.609 | 8.621 | 8.559 | 8.590 | 1,224,366 | +0.05(+0.58%) |
Aug 28, 2006 | 8.522 | 8.590 | 8.521 | 8.541 | 835,727 | -0.02(-0.29%) |
Aug 25, 2006 | 8.559 | 8.609 | 8.535 | 8.565 | 422,223 | -0.01(-0.14%) |
Aug 24, 2006 | 8.603 | 8.634 | 8.553 | 8.578 | 1,211,933 | +0.00(+0.00%) |
Aug 23, 2006 | 8.683 | 8.720 | 8.578 | 8.578 | 1,955,950 | -0.11(-1.21%) |
Aug 22, 2006 | 8.702 | 8.733 | 8.671 | 8.683 | 701,229 | -0.02(-0.21%) |
Aug 21, 2006 | 8.696 | 8.708 | 8.671 | 8.702 | 933,411 | -0.12(-1.33%) |
Aug 18, 2006 | 8.875 | 8.875 | 8.727 | 8.819 | 650,207 | -0.01(-0.14%) |
Aug 17, 2006 | 8.782 | 8.850 | 8.776 | 8.832 | 928,890 | +0.01(+0.07%) |
Aug 16, 2006 | 9.272 | 9.272 | 8.764 | 8.826 | 3,530,527 | +0.11(+1.28%) |
Aug 15, 2006 | 8.689 | 8.764 | 8.689 | 8.714 | 1,493,038 | +0.10(+1.15%) |
Aug 14, 2006 | 8.795 | 8.795 | 8.590 | 8.615 | 3,576,059 | +0.08(+0.94%) |
Aug 11, 2006 | 8.541 | 8.565 | 8.485 | 8.535 | 1,307,357 | -0.01(-0.14%) |
Aug 10, 2006 | 8.528 | 8.665 | 8.485 | 8.547 | 2,755,671 | +0.02(+0.22%) |
Aug 09, 2006 | 8.609 | 8.634 | 8.510 | 8.528 | 1,672,584 | +0.12(+1.40%) |
Aug 08, 2006 | 8.473 | 8.522 | 8.398 | 8.411 | 4,658,177 | -0.03(-0.37%) |
Aug 07, 2006 | 8.454 | 8.473 | 8.417 | 8.442 | 693,640 | +0.01(+0.07%) |
Aug 04, 2006 | 8.559 | 8.559 | 8.417 | 8.435 | 2,156,001 | -0.12(-1.38%) |
Aug 03, 2006 | 8.516 | 8.596 | 8.485 | 8.553 | 3,566,856 | -0.06(-0.65%) |
Aug 02, 2006 | 8.541 | 8.658 | 8.541 | 8.609 | 1,888,136 | +0.18(+2.13%) |
Aug 01, 2006 | 8.658 | 8.658 | 8.417 | 8.429 | 1,567,634 | -0.07(-0.87%) |
Jul 31, 2006 | 8.553 | 8.559 | 8.504 | 8.504 | 4,291,658 | -0.13(-1.51%) |
Jul 28, 2006 | 8.485 | 8.634 | 8.460 | 8.634 | 9,556,126 | +0.19(+2.27%) |
Jul 27, 2006 | 8.485 | 8.547 | 8.435 | 8.442 | 1,718,601 | +0.04(+0.44%) |
Jul 26, 2006 | 8.386 | 8.454 | 8.355 | 8.404 | 1,317,852 | -0.01(-0.07%) |
Jul 25, 2006 | 8.318 | 8.429 | 8.312 | 8.411 | 919,041 | -0.01(-0.07%) |
Jul 24, 2006 | 8.324 | 8.448 | 8.318 | 8.417 | 1,781,248 | +0.21(+2.57%) |
Jul 21, 2006 | 8.274 | 8.281 | 8.175 | 8.206 | 1,349,660 | -0.04(-0.53%) |
Jul 20, 2006 | 8.380 | 8.398 | 8.219 | 8.250 | 967,964 | -0.14(-1.62%) |
Jul 19, 2006 | 8.144 | 8.386 | 8.144 | 8.386 | 6,261,333 | +0.21(+2.58%) |
Jul 18, 2006 | 8.132 | 8.188 | 8.064 | 8.175 | 1,674,360 | +0.07(+0.84%) |
Jul 17, 2006 | 8.120 | 8.144 | 8.082 | 8.107 | 688,958 | -0.01(-0.15%) |
Jul 14, 2006 | 8.175 | 8.237 | 8.064 | 8.120 | 1,274,903 | -0.06(-0.68%) |
Jul 13, 2006 | 8.175 | 8.294 | 8.120 | 8.175 | 3,699,254 | -0.07(-0.83%) |
Jul 12, 2006 | 8.318 | 8.361 | 8.194 | 8.243 | 1,508,539 | -0.08(-0.97%) |
Jul 11, 2006 | 8.305 | 8.353 | 8.237 | 8.324 | 2,498,462 | -0.04(-0.44%) |
Jul 10, 2006 | 8.404 | 8.423 | 8.293 | 8.361 | 7,626,009 | +0.04(+0.52%) |
Jul 07, 2006 | 8.380 | 8.392 | 8.262 | 8.318 | 2,063,322 | -0.09(-1.03%) |
Jul 06, 2006 | 8.423 | 8.473 | 8.380 | 8.404 | 2,005,518 | +0.07(+0.89%) |
Jul 05, 2006 | 8.361 | 8.423 | 8.243 | 8.330 | 1,442,662 | -0.10(-1.18%) |
Jul 03, 2006 | 8.373 | 8.460 | 8.367 | 8.429 | 468,401 | +0.06(+0.67%) |
Jun 30, 2006 | 8.411 | 8.411 | 8.305 | 8.373 | 1,132,655 | +0.04(+0.52%) |
Jun 29, 2006 | 8.144 | 8.355 | 8.132 | 8.330 | 1,523,393 | +0.28(+3.46%) |
Jun 28, 2006 | 8.014 | 8.064 | 7.989 | 8.051 | 254,464 | +0.08(+1.01%) |
Jun 27, 2006 | 8.089 | 8.126 | 7.959 | 7.971 | 545,579 | -0.15(-1.83%) |
Jun 26, 2006 | 8.101 | 8.144 | 8.070 | 8.120 | 927,437 | -0.01(-0.08%) |
Jun 23, 2006 | 8.058 | 8.132 | 8.020 | 8.126 | 186,165 | +0.06(+0.69%) |
Jun 22, 2006 | 8.082 | 8.095 | 7.977 | 8.070 | 1,061,612 | -0.01(-0.08%) |
Jun 21, 2006 | 7.965 | 8.175 | 7.952 | 8.076 | 1,097,456 | +0.10(+1.24%) |
Jun 20, 2006 | 8.002 | 8.045 | 7.934 | 7.977 | 1,457,517 | -0.05(-0.62%) |
Jun 19, 2006 | 8.058 | 8.120 | 7.971 | 8.027 | 860,753 | -0.04(-0.54%) |
Jun 16, 2006 | 8.120 | 8.138 | 8.027 | 8.070 | 3,896,722 | -0.01(-0.15%) |
Jun 15, 2006 | 7.983 | 8.132 | 7.971 | 8.082 | 1,515,643 | +0.17(+2.11%) |
Jun 14, 2006 | 7.773 | 7.915 | 7.711 | 7.915 | 4,419,536 | +0.21(+2.73%) |
Jun 13, 2006 | 7.791 | 7.841 | 7.680 | 7.705 | 6,938,989 | -0.22(-2.81%) |
Jun 12, 2006 | 8.095 | 8.095 | 7.928 | 7.928 | 1,359,832 | -0.12(-1.54%) |
Jun 09, 2006 | 8.095 | 8.113 | 8.014 | 8.051 | 586,429 | -0.05(-0.61%) |
Jun 08, 2006 | 8.113 | 8.113 | 7.791 | 8.101 | 4,348,493 | -0.14(-1.65%) |
Jun 07, 2006 | 8.262 | 8.336 | 8.188 | 8.237 | 3,165,623 | -0.01(-0.08%) |
Jun 06, 2006 | 8.212 | 8.349 | 8.082 | 8.243 | 4,894,234 | -0.02(-0.22%) |
Jun 05, 2006 | 8.380 | 8.386 | 8.206 | 8.262 | 3,072,298 | -0.11(-1.26%) |
Jun 02, 2006 | 8.361 | 8.411 | 8.312 | 8.367 | 2,609,225 | +0.01(+0.07%) |
Jun 01, 2006 | 8.237 | 8.380 | 8.212 | 8.361 | 1,132,332 | +0.06(+0.75%) |
May 31, 2006 | 8.243 | 8.305 | 8.194 | 8.299 | 1,415,536 | +0.09(+1.13%) |
May 30, 2006 | 8.355 | 8.355 | 8.181 | 8.206 | 2,382,855 | -0.22(-2.57%) |
May 26, 2006 | 8.448 | 8.460 | 8.355 | 8.423 | 2,350,401 | +0.04(+0.52%) |
May 25, 2006 | 8.330 | 8.417 | 8.281 | 8.380 | 4,025,569 | +0.06(+0.74%) |
May 24, 2006 | 8.287 | 8.392 | 8.237 | 8.318 | 1,930,762 | +0.06(+0.75%) |
May 23, 2006 | 8.336 | 8.497 | 8.256 | 8.256 | 3,283,328 | -0.07(-0.89%) |
May 22, 2006 | 8.373 | 8.398 | 8.163 | 8.330 | 5,823,771 | -0.23(-2.68%) |
May 19, 2006 | 8.497 | 8.621 | 8.473 | 8.559 | 1,519,195 | +0.09(+1.10%) |
May 18, 2006 | 8.578 | 8.671 | 8.460 | 8.466 | 1,673,068 | -0.11(-1.30%) |
May 17, 2006 | 8.714 | 8.714 | 8.349 | 8.578 | 5,631,147 | -0.07(-0.79%) |
May 16, 2006 | 8.714 | 8.714 | 8.640 | 8.646 | 3,866,852 | +0.02(+0.22%) |
May 15, 2006 | 8.658 | 8.658 | 8.516 | 8.627 | 5,830,229 | -0.09(-1.00%) |
May 12, 2006 | 8.881 | 8.881 | 8.671 | 8.714 | 4,173,630 | -0.17(-1.88%) |
May 11, 2006 | 9.005 | 9.011 | 8.819 | 8.881 | 6,676,774 | -0.07(-0.76%) |
May 10, 2006 | 8.980 | 9.008 | 8.925 | 8.949 | 1,312,685 | -0.11(-1.23%) |
May 09, 2006 | 9.042 | 9.086 | 9.005 | 9.061 | 2,181,512 | -0.08(-0.88%) |
May 08, 2006 | 9.135 | 9.148 | 9.117 | 9.141 | 1,541,961 | +0.06(+0.61%) |
May 05, 2006 | 9.104 | 9.123 | 9.067 | 9.086 | 1,215,162 | +0.02(+0.27%) |
May 04, 2006 | 9.042 | 9.080 | 9.018 | 9.061 | 2,180,382 | +0.04(+0.41%) |
May 03, 2006 | 9.042 | 9.042 | 8.968 | 9.024 | 2,225,591 | +0.04(+0.48%) |
May 02, 2006 | 8.968 | 8.987 | 8.949 | 8.980 | 1,619,786 | +0.16(+1.83%) |
May 01, 2006 | 8.869 | 8.894 | 8.807 | 8.819 | 1,162,687 | -0.04(-0.49%) |
Apr 28, 2006 | 8.788 | 8.863 | 8.788 | 8.863 | 2,088,026 | +0.07(+0.85%) |
Apr 27, 2006 | 8.795 | 8.844 | 8.720 | 8.788 | 4,100,810 | -0.04(-0.42%) |
Apr 26, 2006 | 8.832 | 8.844 | 8.795 | 8.826 | 2,073,332 | +0.09(+0.99%) |
Apr 25, 2006 | 8.813 | 8.819 | 8.739 | 8.739 | 1,277,002 | -0.12(-1.33%) |
Apr 24, 2006 | 8.863 | 8.875 | 8.826 | 8.857 | 1,386,796 | -0.09(-1.04%) |
Apr 21, 2006 | 8.949 | 8.968 | 8.925 | 8.949 | 2,519,129 | +0.02(+0.28%) |
Apr 20, 2006 | 8.912 | 8.949 | 8.869 | 8.925 | 2,139,532 | +0.05(+0.56%) |
Apr 19, 2006 | 8.869 | 8.888 | 8.788 | 8.875 | 1,330,446 | -0.04(-0.42%) |
Apr 18, 2006 | 8.739 | 8.931 | 8.739 | 8.912 | 2,084,150 | +0.22(+2.57%) |
Apr 17, 2006 | 8.702 | 8.739 | 8.683 | 8.689 | 2,240,607 | +0.02(+0.21%) |
Apr 13, 2006 | 8.652 | 8.708 | 8.646 | 8.671 | 924,854 | +0.02(+0.21%) |
Apr 12, 2006 | 8.646 | 8.677 | 8.615 | 8.652 | 711,885 | +0.00(+0.00%) |
Apr 11, 2006 | 8.739 | 8.745 | 8.621 | 8.652 | 1,177,380 | -0.08(-0.92%) |
Apr 10, 2006 | 8.720 | 8.739 | 8.671 | 8.733 | 1,977,586 | +0.09(+1.00%) |
Apr 07, 2006 | 8.689 | 8.727 | 8.609 | 8.646 | 1,412,792 | -0.02(-0.21%) |
Apr 06, 2006 | 8.689 | 8.720 | 8.640 | 8.665 | 2,532,046 | +0.08(+0.94%) |
Apr 05, 2006 | 8.578 | 8.603 | 8.541 | 8.584 | 1,515,481 | +0.04(+0.51%) |
Apr 04, 2006 | 8.528 | 8.603 | 8.516 | 8.541 | 1,923,334 | +0.06(+0.66%) |
Apr 03, 2006 | 8.528 | 8.559 | 8.485 | 8.485 | 2,079,791 | +0.13(+1.56%) |
Mar 31, 2006 | 8.411 | 8.417 | 8.343 | 8.355 | 463,557 | -0.07(-0.88%) |
Mar 30, 2006 | 8.423 | 8.466 | 8.392 | 8.429 | 761,131 | +0.02(+0.29%) |
Mar 29, 2006 | 8.373 | 8.429 | 8.336 | 8.404 | 1,110,212 | +0.07(+0.89%) |
Mar 28, 2006 | 8.417 | 8.429 | 8.330 | 8.330 | 489,068 | -0.06(-0.74%) |
Mar 27, 2006 | 8.380 | 8.423 | 8.380 | 8.392 | 1,142,989 | +0.04(+0.52%) |
Mar 24, 2006 | 8.312 | 8.367 | 8.312 | 8.349 | 1,066,294 | +0.01(+0.07%) |
Mar 23, 2006 | 8.299 | 8.343 | 8.287 | 8.343 | 883,035 | +0.06(+0.67%) |
Mar 22, 2006 | 8.231 | 8.287 | 8.206 | 8.287 | 799,559 | -0.03(-0.37%) |
Mar 21, 2006 | 8.343 | 8.373 | 8.268 | 8.318 | 2,065,098 | -0.02(-0.30%) |
Mar 20, 2006 | 8.336 | 8.349 | 8.318 | 8.343 | 350,372 | +0.02(+0.30%) |
Mar 17, 2006 | 8.330 | 8.343 | 8.293 | 8.318 | 1,020,762 | +0.02(+0.30%) |
Mar 16, 2006 | 8.287 | 8.318 | 8.281 | 8.293 | 980,397 | -0.01(-0.07%) |
Mar 15, 2006 | 8.250 | 8.299 | 8.237 | 8.299 | 774,533 | +0.04(+0.53%) |
Mar 14, 2006 | 8.120 | 8.256 | 8.120 | 8.256 | 4,387,728 | +0.07(+0.91%) |
Mar 13, 2006 | 8.151 | 8.188 | 8.151 | 8.181 | 778,892 | +0.02(+0.23%) |
Mar 10, 2006 | 8.113 | 8.188 | 8.082 | 8.163 | 577,549 | +0.08(+1.00%) |
Mar 09, 2006 | 8.107 | 8.144 | 8.082 | 8.082 | 1,996,477 | -0.05(-0.61%) |
Mar 08, 2006 | 8.033 | 8.132 | 8.015 | 8.132 | 2,035,389 | +0.10(+1.23%) |
Mar 07, 2006 | 8.101 | 8.126 | 8.020 | 8.033 | 2,654,919 | -0.20(-2.48%) |
Mar 06, 2006 | 8.287 | 8.299 | 8.194 | 8.237 | 1,129,910 | -0.04(-0.45%) |
Mar 03, 2006 | 8.299 | 8.349 | 8.262 | 8.274 | 2,651,528 | -0.06(-0.67%) |
Mar 02, 2006 | 8.312 | 8.343 | 8.274 | 8.330 | 632,930 | +0.05(+0.60%) |
Mar 01, 2006 | 8.237 | 8.324 | 8.231 | 8.281 | 576,580 | +0.05(+0.60%) |
Feb 28, 2006 | 8.343 | 8.262 | 8.194 | 8.231 | 1,353,051 | -0.11(-1.34%) |
Feb 27, 2006 | 8.299 | 8.355 | 8.299 | 8.343 | 3,836,336 | +0.05(+0.60%) |
Feb 24, 2006 | 8.237 | 8.299 | 8.231 | 8.293 | 1,075,336 | +0.04(+0.53%) |
Feb 23, 2006 | 8.274 | 8.281 | 8.225 | 8.250 | 848,159 | +0.10(+1.22%) |
Feb 22, 2006 | 8.113 | 8.206 | 8.113 | 8.151 | 1,432,167 | -0.01(-0.08%) |
Feb 21, 2006 | 8.200 | 8.200 | 8.126 | 8.157 | 1,028,028 | +0.07(+0.92%) |
Feb 17, 2006 | 8.076 | 8.113 | 8.058 | 8.082 | 402,847 | -0.05(-0.61%) |
Feb 16, 2006 | 8.120 | 8.138 | 8.082 | 8.132 | 712,370 | +0.03(+0.38%) |
Feb 15, 2006 | 8.058 | 8.120 | 8.051 | 8.101 | 655,374 | -0.05(-0.61%) |
Feb 14, 2006 | 8.058 | 8.157 | 8.027 | 8.151 | 1,363,061 | +0.20(+2.57%) |
Feb 13, 2006 | 8.051 | 8.051 | 7.928 | 7.946 | 1,638,354 | -0.12(-1.46%) |
Feb 10, 2006 | 8.082 | 8.095 | 7.996 | 8.064 | 1,387,765 | -0.05(-0.61%) |
Feb 09, 2006 | 8.020 | 8.144 | 8.020 | 8.113 | 888,686 | -0.02(-0.23%) |
Feb 08, 2006 | 8.070 | 8.138 | 8.027 | 8.132 | 2,009,071 | +0.07(+0.92%) |
Feb 07, 2006 | 8.107 | 8.138 | 8.051 | 8.058 | 731,422 | -0.05(-0.61%) |
Feb 06, 2006 | 8.132 | 8.157 | 8.082 | 8.107 | 1,072,430 | +0.03(+0.38%) |
Feb 03, 2006 | 8.058 | 8.095 | 8.002 | 8.076 | 1,333,514 | -0.06(-0.69%) |
Feb 02, 2006 | 8.175 | 8.206 | 8.089 | 8.132 | 2,442,919 | -0.12(-1.50%) |
Feb 01, 2006 | 8.262 | 8.274 | 8.194 | 8.256 | 5,002,737 | -0.05(-0.60%) |
Jan 31, 2006 | 8.634 | 8.634 | 8.268 | 8.305 | 1,849,708 | -0.05(-0.59%) |
Jan 30, 2006 | 8.361 | 8.373 | 8.312 | 8.355 | 2,191,846 | -0.01(-0.07%) |
Jan 27, 2006 | 8.281 | 8.411 | 8.262 | 8.361 | 2,056,702 | +0.17(+2.12%) |
Jan 26, 2006 | 8.175 | 8.212 | 8.175 | 8.188 | 1,528,075 | +0.04(+0.53%) |
Jan 25, 2006 | 8.200 | 8.206 | 8.144 | 8.144 | 1,135,561 | -0.04(-0.45%) |
Jan 24, 2006 | 8.120 | 8.181 | 8.120 | 8.181 | 1,360,962 | +0.07(+0.84%) |
Jan 23, 2006 | 8.064 | 8.113 | 8.051 | 8.113 | 801,658 | +0.04(+0.46%) |
Jan 20, 2006 | 8.225 | 8.225 | 8.051 | 8.076 | 1,178,026 | -0.18(-2.18%) |
Jan 19, 2006 | 8.231 | 8.256 | 8.194 | 8.256 | 2,197,012 | +0.11(+1.29%) |
Jan 18, 2006 | 8.020 | 8.151 | 8.020 | 8.151 | 2,105,786 | +0.00(+0.00%) |
Jan 17, 2006 | 8.070 | 8.157 | 8.051 | 8.151 | 1,451,381 | -0.12(-1.50%) |
Jan 13, 2006 | 8.237 | 8.281 | 8.225 | 8.274 | 1,903,313 | +0.08(+0.98%) |
Jan 12, 2006 | 8.268 | 8.268 | 8.175 | 8.194 | 1,638,354 | -0.06(-0.68%) |
Jan 11, 2006 | 8.231 | 8.262 | 8.194 | 8.250 | 2,549,322 | +0.03(+0.38%) |
Jan 10, 2006 | 8.250 | 8.268 | 8.175 | 8.219 | 2,287,431 | -0.01(-0.08%) |
Jan 09, 2006 | 8.225 | 8.243 | 8.200 | 8.225 | 3,144,794 | +0.12(+1.53%) |
Jan 06, 2006 | 8.126 | 8.138 | 8.051 | 8.101 | 2,042,655 | +0.10(+1.24%) |
Jan 05, 2006 | 8.039 | 8.089 | 8.002 | 8.002 | 936,802 | -0.04(-0.54%) |
Jan 04, 2006 | 7.996 | 8.045 | 7.977 | 8.045 | 2,166,819 | +0.12(+1.56%) |
Jan 03, 2006 | 7.841 | 7.952 | 7.822 | 7.921 | 2,139,855 | +0.11(+1.35%) |
Dec 30, 2005 | 7.835 | 7.835 | 7.760 | 7.816 | 1,084,055 | -0.09(-1.10%) |
Dec 29, 2005 | 7.940 | 7.946 | 7.884 | 7.903 | 595,148 | -0.04(-0.47%) |
Dec 28, 2005 | 7.940 | 7.940 | 7.903 | 7.940 | 988,308 | +0.00(+0.00%) |
Dec 27, 2005 | 7.989 | 8.002 | 7.903 | 7.940 | 481,802 | -0.04(-0.47%) |
Dec 23, 2005 | 7.989 | 8.051 | 7.928 | 7.977 | 367,810 | -0.18(-2.20%) |
Dec 22, 2005 | 8.188 | 8.188 | 8.138 | 8.157 | 588,528 | +0.01(+0.15%) |
Dec 21, 2005 | 8.144 | 8.188 | 8.132 | 8.144 | 1,154,453 | +0.02(+0.23%) |
Dec 20, 2005 | 8.070 | 8.132 | 8.070 | 8.126 | 629,378 | +0.03(+0.38%) |
Dec 19, 2005 | 8.045 | 8.138 | 8.076 | 8.095 | 1,351,759 | +0.05(+0.62%) |
Dec 16, 2005 | 8.076 | 8.076 | 8.020 | 8.045 | 385,409 | -0.04(-0.46%) |
Dec 15, 2005 | 8.076 | 8.095 | 8.033 | 8.082 | 590,466 | +0.04(+0.46%) |
Dec 14, 2005 | 8.039 | 8.064 | 8.014 | 8.045 | 1,153,807 | +0.01(+0.08%) |
Dec 13, 2005 | 8.027 | 8.051 | 7.977 | 8.039 | 663,931 | +0.00(+0.00%) |
Dec 12, 2005 | 8.008 | 8.051 | 8.008 | 8.039 | 735,136 | +0.04(+0.46%) |
Dec 09, 2005 | 7.971 | 8.020 | 7.959 | 8.002 | 399,779 | +0.02(+0.31%) |
Dec 08, 2005 | 7.977 | 7.989 | 7.940 | 7.977 | 446,926 | -0.04(-0.54%) |
Dec 07, 2005 | 8.051 | 8.058 | 7.989 | 8.020 | 511,995 | +0.00(+0.00%) |
Dec 06, 2005 | 7.996 | 8.051 | 7.996 | 8.020 | 546,710 | +0.00(+0.00%) |
Dec 05, 2005 | 8.045 | 8.082 | 8.008 | 8.020 | 545,257 | -0.05(-0.61%) |
Dec 02, 2005 | 8.039 | 8.082 | 8.039 | 8.070 | 690,088 | +0.00(+0.00%) |
Dec 01, 2005 | 8.051 | 8.089 | 8.020 | 8.070 | 618,722 | +0.09(+1.16%) |
Nov 30, 2005 | 7.989 | 8.014 | 7.959 | 7.977 | 822,002 | -0.07(-0.85%) |
Nov 29, 2005 | 8.082 | 8.082 | 8.002 | 8.045 | 722,057 | -0.01(-0.15%) |
Nov 28, 2005 | 8.082 | 8.089 | 8.027 | 8.058 | 1,165,270 | +0.00(+0.00%) |
Nov 25, 2005 | 8.107 | 8.107 | 8.051 | 8.058 | 306,131 | -0.02(-0.31%) |
Nov 23, 2005 | 8.033 | 8.095 | 8.008 | 8.082 | 872,540 | +0.14(+1.79%) |
Nov 22, 2005 | 7.897 | 7.946 | 7.872 | 7.940 | 688,958 | -0.01(-0.16%) |
Nov 21, 2005 | 7.909 | 7.959 | 7.884 | 7.952 | 426,259 | -0.01(-0.08%) |
Nov 18, 2005 | 7.971 | 7.971 | 7.903 | 7.959 | 744,662 | +0.04(+0.55%) |
Nov 17, 2005 | 7.773 | 7.921 | 7.773 | 7.915 | 598,216 | +0.09(+1.11%) |
Nov 16, 2005 | 7.816 | 7.878 | 7.779 | 7.828 | 496,495 | +0.02(+0.24%) |
Nov 15, 2005 | 7.791 | 7.847 | 7.754 | 7.810 | 661,832 | +0.01(+0.08%) |
Nov 14, 2005 | 7.859 | 7.946 | 7.798 | 7.804 | 535,246 | -0.12(-1.49%) |
Nov 11, 2005 | 7.965 | 7.989 | 7.742 | 7.921 | 394,935 | +0.07(+0.87%) |
Nov 10, 2005 | 7.816 | 7.878 | 7.779 | 7.853 | 431,426 | +0.04(+0.48%) |
Nov 09, 2005 | 7.841 | 7.847 | 7.785 | 7.816 | 591,596 | +0.05(+0.64%) |
Nov 08, 2005 | 7.742 | 7.785 | 7.736 | 7.767 | 388,638 | +0.00(+0.00%) |
Nov 07, 2005 | 7.748 | 7.791 | 7.742 | 7.767 | 613,393 | -0.11(-1.42%) |
Nov 04, 2005 | 7.928 | 7.946 | 7.816 | 7.878 | 457,906 | -0.05(-0.62%) |
Nov 03, 2005 | 7.965 | 7.989 | 7.915 | 7.928 | 779,699 | -0.02(-0.31%) |
Nov 02, 2005 | 7.897 | 7.965 | 7.892 | 7.952 | 787,449 | +0.06(+0.71%) |
Nov 01, 2005 | 7.909 | 7.909 | 7.866 | 7.897 | 755,641 | +0.07(+0.95%) |
Oct 31, 2005 | 7.798 | 7.835 | 7.791 | 7.822 | 753,704 | +0.09(+1.12%) |
Oct 28, 2005 | 7.636 | 7.742 | 7.618 | 7.736 | 733,360 | +0.11(+1.38%) |
Oct 27, 2005 | 7.711 | 7.748 | 7.630 | 7.630 | 330,028 | -0.15(-1.91%) |
Oct 26, 2005 | 7.804 | 7.828 | 7.754 | 7.779 | 294,991 | -0.01(-0.16%) |
Oct 25, 2005 | 7.841 | 7.866 | 7.754 | 7.791 | 847,029 | -0.06(-0.79%) |
Oct 24, 2005 | 7.810 | 7.897 | 7.742 | 7.853 | 2,014,560 | +0.04(+0.48%) |
Oct 21, 2005 | 7.835 | 7.847 | 7.767 | 7.816 | 802,627 | +0.14(+1.77%) |
Oct 20, 2005 | 7.822 | 7.828 | 7.674 | 7.680 | 892,884 | -0.19(-2.36%) |
Oct 19, 2005 | 7.798 | 7.884 | 7.729 | 7.866 | 1,715,533 | -0.01(-0.08%) |
Oct 18, 2005 | 7.897 | 7.921 | 7.866 | 7.872 | 697,354 | -0.02(-0.31%) |
Oct 17, 2005 | 7.921 | 7.940 | 7.884 | 7.897 | 597,570 | -0.06(-0.78%) |
Oct 14, 2005 | 7.903 | 7.959 | 7.890 | 7.959 | 975,553 | +0.02(+0.31%) |
Oct 13, 2005 | 7.890 | 7.934 | 7.556 | 7.934 | 1,074,206 | +0.05(+0.63%) |
Oct 12, 2005 | 7.909 | 8.051 | 7.878 | 7.884 | 2,908,575 | -0.19(-2.30%) |
Oct 11, 2005 | 8.089 | 8.101 | 8.051 | 8.070 | 572,221 | +0.01(+0.15%) |
Oct 10, 2005 | 8.058 | 8.082 | 8.020 | 8.058 | 704,942 | -0.02(-0.31%) |
Oct 07, 2005 | 8.020 | 8.082 | 8.014 | 8.082 | 556,074 | +0.14(+1.79%) |
Oct 06, 2005 | 8.082 | 8.082 | 7.909 | 7.940 | 1,894,110 | -0.14(-1.76%) |
Oct 05, 2005 | 8.219 | 8.256 | 8.082 | 8.082 | 3,608,190 | -0.25(-3.05%) |
Oct 04, 2005 | 8.318 | 8.404 | 8.318 | 8.336 | 740,626 | +0.01(+0.07%) |