Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.24 | 10.62 | 10.11 | 10.40 | 748,153 | -0.23(-2.21%) |
Sep 28, 2006 | 10.74 | 10.74 | 10.56 | 10.64 | 176,973 | -0.11(-1.05%) |
Sep 27, 2006 | 10.37 | 10.80 | 10.36 | 10.75 | 494,860 | +0.31(+2.94%) |
Sep 26, 2006 | 10.32 | 10.47 | 10.19 | 10.44 | 420,753 | +0.10(+0.96%) |
Sep 25, 2006 | 10.36 | 10.58 | 10.10 | 10.34 | 703,910 | -0.01(-0.13%) |
Sep 22, 2006 | 10.89 | 11.05 | 10.13 | 10.36 | 951,672 | -0.04(-0.35%) |
Sep 21, 2006 | 10.22 | 10.39 | 9.990 | 10.39 | 524,061 | +0.27(+2.63%) |
Sep 20, 2006 | 9.787 | 10.21 | 9.787 | 10.13 | 400,401 | +0.41(+4.19%) |
Sep 19, 2006 | 9.773 | 9.773 | 9.511 | 9.719 | 188,697 | -0.05(-0.56%) |
Sep 18, 2006 | 9.669 | 9.850 | 9.583 | 9.773 | 137,375 | -0.02(-0.18%) |
Sep 15, 2006 | 9.818 | 9.850 | 9.742 | 9.791 | 187,370 | -0.01(-0.14%) |
Sep 14, 2006 | 9.719 | 9.809 | 9.629 | 9.805 | 171,442 | +0.02(+0.18%) |
Sep 13, 2006 | 9.719 | 9.787 | 9.561 | 9.787 | 187,149 | +0.07(+0.70%) |
Sep 12, 2006 | 9.511 | 9.719 | 9.461 | 9.719 | 116,802 | +0.25(+2.67%) |
Sep 11, 2006 | 9.479 | 9.534 | 9.357 | 9.466 | 133,172 | -0.06(-0.62%) |
Sep 08, 2006 | 9.484 | 9.583 | 9.443 | 9.525 | 152,860 | +0.01(+0.14%) |
Sep 07, 2006 | 9.525 | 9.665 | 9.443 | 9.511 | 135,163 | -0.06(-0.61%) |
Sep 06, 2006 | 9.900 | 9.959 | 9.525 | 9.570 | 417,213 | -0.38(-3.77%) |
Sep 05, 2006 | 9.796 | 10.01 | 9.742 | 9.945 | 200,200 | +0.13(+1.29%) |
Sep 01, 2006 | 10.01 | 10.09 | 9.714 | 9.818 | 253,071 | -0.23(-2.29%) |
Aug 31, 2006 | 10.15 | 10.18 | 10.03 | 10.05 | 284,926 | -0.11(-1.11%) |
Aug 30, 2006 | 10.28 | 10.28 | 10.06 | 10.16 | 361,909 | -0.24(-2.26%) |
Aug 29, 2006 | 9.796 | 10.41 | 9.796 | 10.40 | 446,856 | +0.60(+6.14%) |
Aug 28, 2006 | 9.742 | 9.886 | 9.696 | 9.796 | 144,896 | -0.00(-0.05%) |
Aug 25, 2006 | 9.710 | 9.877 | 9.708 | 9.800 | 142,684 | +0.09(+0.98%) |
Aug 24, 2006 | 9.733 | 9.823 | 9.601 | 9.705 | 116,138 | -0.02(-0.23%) |
Aug 23, 2006 | 9.900 | 9.945 | 9.683 | 9.728 | 153,745 | -0.17(-1.74%) |
Aug 22, 2006 | 9.719 | 9.941 | 9.719 | 9.900 | 140,914 | +0.18(+1.86%) |
Aug 21, 2006 | 9.651 | 9.787 | 9.633 | 9.719 | 347,973 | -0.05(-0.46%) |
Aug 18, 2006 | 9.805 | 9.846 | 9.692 | 9.764 | 191,794 | -0.04(-0.37%) |
Aug 17, 2006 | 9.832 | 9.945 | 9.773 | 9.800 | 294,881 | -0.07(-0.73%) |
Aug 16, 2006 | 9.710 | 9.895 | 9.642 | 9.873 | 169,009 | +0.15(+1.58%) |
Aug 15, 2006 | 9.493 | 9.719 | 9.466 | 9.719 | 147,330 | +0.27(+2.82%) |
Aug 14, 2006 | 9.339 | 9.543 | 9.317 | 9.452 | 256,610 | +0.14(+1.50%) |
Aug 11, 2006 | 9.244 | 9.339 | 9.217 | 9.312 | 241,346 | +0.07(+0.73%) |
Aug 10, 2006 | 9.068 | 9.276 | 9.050 | 9.244 | 327,400 | +0.18(+2.00%) |
Aug 09, 2006 | 9.384 | 9.493 | 8.978 | 9.064 | 247,098 | -0.28(-2.95%) |
Aug 08, 2006 | 9.109 | 9.493 | 8.847 | 9.339 | 613,875 | +0.28(+3.04%) |
Aug 07, 2006 | 9.231 | 9.231 | 9.014 | 9.064 | 122,996 | -0.17(-1.86%) |
Aug 04, 2006 | 9.357 | 9.493 | 9.113 | 9.235 | 180,954 | -0.05(-0.54%) |
Aug 03, 2006 | 9.244 | 9.312 | 9.222 | 9.285 | 374,519 | +0.04(+0.44%) |
Aug 02, 2006 | 9.064 | 9.357 | 9.064 | 9.244 | 565,428 | +0.09(+0.94%) |
Aug 01, 2006 | 9.131 | 9.195 | 8.960 | 9.158 | 382,040 | -0.14(-1.55%) |
Jul 31, 2006 | 9.244 | 9.357 | 9.041 | 9.303 | 518,309 | +0.06(+0.64%) |
Jul 28, 2006 | 9.086 | 9.267 | 9.086 | 9.244 | 360,140 | +0.23(+2.56%) |
Jul 27, 2006 | 9.244 | 9.244 | 8.978 | 9.014 | 462,563 | -0.23(-2.49%) |
Jul 26, 2006 | 9.068 | 9.281 | 9.045 | 9.244 | 523,619 | +0.18(+2.00%) |
Jul 25, 2006 | 9.041 | 9.231 | 9.041 | 9.064 | 456,369 | -0.13(-1.38%) |
Jul 24, 2006 | 9.285 | 9.484 | 9.158 | 9.190 | 468,314 | -0.09(-1.02%) |
Jul 21, 2006 | 8.914 | 9.299 | 8.688 | 9.285 | 559,456 | +0.38(+4.32%) |
Jul 20, 2006 | 9.149 | 9.149 | 8.765 | 8.901 | 564,986 | -0.19(-2.04%) |
Jul 19, 2006 | 8.815 | 9.204 | 8.792 | 9.086 | 998,570 | +0.29(+3.29%) |
Jul 18, 2006 | 8.747 | 8.860 | 8.715 | 8.797 | 461,014 | +0.09(+1.09%) |
Jul 17, 2006 | 8.765 | 8.847 | 8.684 | 8.702 | 687,982 | -0.02(-0.26%) |
Jul 14, 2006 | 8.792 | 8.819 | 8.706 | 8.724 | 414,780 | -0.07(-0.77%) |
Jul 13, 2006 | 8.770 | 8.856 | 8.724 | 8.792 | 897,917 | -0.02(-0.26%) |
Jul 12, 2006 | 8.951 | 8.960 | 8.806 | 8.815 | 661,436 | -0.14(-1.52%) |
Jul 11, 2006 | 8.792 | 8.973 | 8.729 | 8.951 | 735,323 | +0.16(+1.80%) |
Jul 10, 2006 | 8.910 | 8.951 | 8.729 | 8.792 | 355,052 | -0.11(-1.27%) |
Jul 07, 2006 | 8.905 | 8.955 | 8.860 | 8.905 | 256,832 | -0.02(-0.20%) |
Jul 06, 2006 | 8.679 | 8.937 | 8.675 | 8.923 | 709,440 | +0.24(+2.81%) |
Jul 05, 2006 | 8.187 | 8.702 | 8.187 | 8.679 | 1,014,940 | +0.06(+0.68%) |
Jul 03, 2006 | 8.566 | 8.634 | 8.539 | 8.621 | 462,342 | +0.05(+0.58%) |
Jun 30, 2006 | 8.589 | 8.657 | 8.562 | 8.571 | 1,346,764 | -0.05(-0.52%) |
Jun 29, 2006 | 8.575 | 8.693 | 8.557 | 8.616 | 577,817 | +0.06(+0.69%) |
Jun 28, 2006 | 8.611 | 8.611 | 8.526 | 8.557 | 269,883 | -0.05(-0.63%) |
Jun 27, 2006 | 8.652 | 8.657 | 8.544 | 8.611 | 833,543 | -0.04(-0.42%) |
Jun 26, 2006 | 8.720 | 8.720 | 8.589 | 8.648 | 362,352 | -0.07(-0.83%) |
Jun 23, 2006 | 8.363 | 9.018 | 8.363 | 8.720 | 631,130 | +0.66(+8.25%) |
Jun 22, 2006 | 8.517 | 8.114 | 7.924 | 8.055 | 158,390 | +0.03(+0.39%) |
Jun 21, 2006 | 7.888 | 8.046 | 7.739 | 8.024 | 114,590 | +0.13(+1.66%) |
Jun 20, 2006 | 7.698 | 7.911 | 7.603 | 7.893 | 123,438 | +0.19(+2.52%) |
Jun 19, 2006 | 7.685 | 7.820 | 7.481 | 7.698 | 324,303 | +0.04(+0.47%) |
Jun 16, 2006 | 7.780 | 7.852 | 7.603 | 7.662 | 306,605 | -0.12(-1.51%) |
Jun 15, 2006 | 7.549 | 7.807 | 7.486 | 7.780 | 244,444 | +0.28(+3.67%) |
Jun 14, 2006 | 7.513 | 7.658 | 7.441 | 7.504 | 150,869 | -0.01(-0.18%) |
Jun 13, 2006 | 7.481 | 7.617 | 7.414 | 7.518 | 364,343 | +0.19(+2.65%) |
Jun 12, 2006 | 7.563 | 7.563 | 7.305 | 7.323 | 115,253 | -0.27(-3.51%) |
Jun 09, 2006 | 7.748 | 7.748 | 7.486 | 7.590 | 90,477 | -0.13(-1.64%) |
Jun 08, 2006 | 7.802 | 7.820 | 7.617 | 7.716 | 208,828 | -0.09(-1.10%) |
Jun 07, 2006 | 7.866 | 7.915 | 7.766 | 7.802 | 58,622 | -0.06(-0.80%) |
Jun 06, 2006 | 7.902 | 8.065 | 7.730 | 7.866 | 105,741 | -0.04(-0.46%) |
Jun 05, 2006 | 8.259 | 8.263 | 7.888 | 7.902 | 114,811 | -0.42(-5.00%) |
Jun 02, 2006 | 8.182 | 8.349 | 8.096 | 8.318 | 137,375 | +0.18(+2.17%) |
Jun 01, 2006 | 8.074 | 8.141 | 7.933 | 8.141 | 117,908 | +0.03(+0.39%) |
May 31, 2006 | 7.951 | 8.110 | 7.861 | 8.110 | 108,395 | +0.14(+1.76%) |
May 30, 2006 | 8.173 | 8.182 | 7.915 | 7.970 | 107,289 | -0.23(-2.76%) |
May 26, 2006 | 8.227 | 8.318 | 8.196 | 8.196 | 149,542 | -0.05(-0.60%) |
May 25, 2006 | 8.250 | 8.390 | 8.223 | 8.245 | 97,113 | -0.00(-0.05%) |
May 24, 2006 | 8.137 | 8.363 | 8.010 | 8.250 | 182,724 | +0.09(+1.11%) |
May 23, 2006 | 8.358 | 8.431 | 8.123 | 8.159 | 140,251 | -0.14(-1.69%) |
May 22, 2006 | 7.938 | 8.349 | 7.771 | 8.300 | 417,435 | +0.39(+4.91%) |
May 19, 2006 | 7.640 | 7.970 | 7.617 | 7.911 | 203,519 | +0.27(+3.55%) |
May 18, 2006 | 7.753 | 7.802 | 7.527 | 7.640 | 163,700 | -0.05(-0.59%) |
May 17, 2006 | 7.730 | 7.730 | 7.549 | 7.685 | 190,467 | -0.10(-1.33%) |
May 16, 2006 | 7.617 | 7.820 | 7.558 | 7.789 | 223,649 | +0.11(+1.41%) |
May 15, 2006 | 7.866 | 7.866 | 7.540 | 7.680 | 142,242 | -0.23(-2.91%) |
May 12, 2006 | 8.046 | 8.123 | 7.911 | 7.911 | 177,415 | -0.16(-2.02%) |
May 11, 2006 | 8.340 | 8.363 | 8.046 | 8.074 | 300,411 | -0.28(-3.35%) |
May 10, 2006 | 8.453 | 8.512 | 8.340 | 8.354 | 180,070 | -0.13(-1.49%) |
May 09, 2006 | 8.584 | 8.584 | 8.426 | 8.480 | 95,565 | -0.10(-1.21%) |
May 08, 2006 | 8.593 | 8.593 | 8.503 | 8.584 | 95,344 | -0.02(-0.21%) |
May 05, 2006 | 8.630 | 8.634 | 8.566 | 8.602 | 70,789 | -0.01(-0.10%) |
May 04, 2006 | 8.530 | 8.661 | 8.530 | 8.611 | 159,496 | +0.06(+0.69%) |
May 03, 2006 | 8.571 | 8.643 | 8.450 | 8.553 | 247,762 | -0.02(-0.21%) |
May 02, 2006 | 8.566 | 8.589 | 8.476 | 8.571 | 188,255 | +0.03(+0.37%) |
May 01, 2006 | 8.566 | 8.584 | 8.413 | 8.539 | 192,236 | -0.03(-0.32%) |
Apr 28, 2006 | 8.467 | 8.593 | 8.399 | 8.566 | 240,019 | +0.05(+0.53%) |
Apr 27, 2006 | 8.453 | 8.580 | 8.363 | 8.521 | 121,668 | +0.00(+0.00%) |
Apr 26, 2006 | 8.404 | 8.566 | 8.404 | 8.521 | 65,922 | +0.07(+0.86%) |
Apr 25, 2006 | 8.322 | 8.498 | 8.295 | 8.449 | 143,348 | +0.13(+1.58%) |
Apr 24, 2006 | 8.462 | 8.467 | 8.209 | 8.318 | 133,393 | -0.16(-1.87%) |
Apr 21, 2006 | 8.584 | 8.584 | 8.408 | 8.476 | 166,354 | -0.07(-0.79%) |
Apr 20, 2006 | 8.544 | 8.584 | 8.467 | 8.544 | 80,522 | -0.03(-0.37%) |
Apr 19, 2006 | 8.467 | 8.611 | 8.435 | 8.575 | 159,939 | +0.10(+1.17%) |
Apr 18, 2006 | 8.408 | 8.480 | 8.345 | 8.476 | 165,912 | +0.11(+1.35%) |
Apr 17, 2006 | 8.327 | 8.385 | 8.291 | 8.363 | 110,165 | +0.00(+0.00%) |
Apr 13, 2006 | 8.272 | 8.376 | 8.250 | 8.363 | 70,346 | +0.09(+1.09%) |
Apr 12, 2006 | 8.272 | 8.300 | 8.205 | 8.272 | 64,373 | +0.04(+0.44%) |
Apr 11, 2006 | 8.205 | 8.277 | 8.065 | 8.236 | 248,204 | -0.02(-0.27%) |
Apr 10, 2006 | 8.236 | 8.272 | 8.155 | 8.259 | 103,971 | +0.02(+0.22%) |
Apr 07, 2006 | 8.250 | 8.313 | 8.141 | 8.241 | 233,825 | -0.00(-0.05%) |
Apr 06, 2006 | 8.214 | 8.363 | 8.159 | 8.245 | 275,193 | +0.04(+0.44%) |
Apr 05, 2006 | 8.245 | 8.277 | 8.159 | 8.209 | 65,037 | -0.03(-0.33%) |
Apr 04, 2006 | 8.363 | 8.399 | 8.137 | 8.236 | 236,259 | -0.09(-1.03%) |
Apr 03, 2006 | 8.340 | 8.381 | 8.268 | 8.322 | 257,717 | -0.07(-0.81%) |
Mar 31, 2006 | 8.584 | 8.589 | 8.385 | 8.390 | 171,442 | -0.19(-2.26%) |
Mar 30, 2006 | 8.634 | 8.634 | 8.544 | 8.584 | 149,321 | -0.07(-0.84%) |
Mar 29, 2006 | 8.661 | 8.770 | 8.589 | 8.657 | 203,519 | -0.02(-0.26%) |
Mar 28, 2006 | 8.815 | 8.815 | 8.643 | 8.679 | 182,503 | -0.25(-2.83%) |
Mar 27, 2006 | 8.883 | 9.036 | 8.883 | 8.932 | 163,700 | +0.00(+0.05%) |
Mar 24, 2006 | 8.679 | 9.018 | 8.589 | 8.928 | 696,610 | +0.57(+6.87%) |
Mar 23, 2006 | 8.395 | 8.399 | 8.336 | 8.354 | 137,375 | -0.12(-1.39%) |
Mar 22, 2006 | 8.408 | 8.517 | 8.345 | 8.471 | 82,071 | +0.05(+0.54%) |
Mar 21, 2006 | 8.385 | 8.498 | 8.318 | 8.426 | 61,498 | -0.00(-0.05%) |
Mar 20, 2006 | 8.498 | 8.521 | 8.349 | 8.431 | 85,389 | -0.08(-0.90%) |
Mar 17, 2006 | 8.336 | 8.539 | 8.295 | 8.508 | 182,503 | +0.19(+2.28%) |
Mar 16, 2006 | 8.245 | 8.318 | 8.205 | 8.318 | 141,799 | +0.07(+0.88%) |
Mar 15, 2006 | 8.187 | 8.300 | 8.178 | 8.245 | 172,769 | +0.06(+0.77%) |
Mar 14, 2006 | 8.191 | 8.241 | 8.178 | 8.182 | 78,974 | +0.00(+0.06%) |
Mar 13, 2006 | 8.132 | 8.263 | 8.096 | 8.178 | 81,186 | +0.05(+0.61%) |
Mar 10, 2006 | 8.128 | 8.141 | 8.024 | 8.128 | 159,718 | -0.07(-0.83%) |
Mar 09, 2006 | 8.354 | 8.367 | 7.961 | 8.196 | 885,307 | -0.16(-1.89%) |
Mar 08, 2006 | 8.431 | 8.444 | 8.322 | 8.354 | 226,083 | -0.10(-1.23%) |
Mar 07, 2006 | 8.462 | 8.485 | 8.268 | 8.458 | 151,090 | +0.00(+0.05%) |
Mar 06, 2006 | 8.530 | 8.530 | 8.431 | 8.453 | 88,265 | -0.07(-0.80%) |
Mar 03, 2006 | 8.498 | 8.557 | 8.363 | 8.521 | 200,421 | +0.02(+0.21%) |
Mar 02, 2006 | 8.363 | 8.521 | 8.281 | 8.503 | 108,838 | +0.10(+1.18%) |
Mar 01, 2006 | 8.304 | 8.408 | 8.232 | 8.404 | 63,489 | +0.05(+0.65%) |
Feb 28, 2006 | 8.381 | 8.385 | 8.327 | 8.349 | 64,595 | -0.03(-0.38%) |
Feb 27, 2006 | 8.381 | 8.408 | 8.340 | 8.381 | 90,698 | -0.00(-0.05%) |
Feb 24, 2006 | 8.408 | 8.413 | 8.300 | 8.385 | 81,407 | -0.04(-0.43%) |
Feb 23, 2006 | 8.381 | 8.476 | 8.340 | 8.422 | 55,746 | +0.02(+0.22%) |
Feb 22, 2006 | 8.187 | 8.413 | 8.164 | 8.404 | 142,463 | +0.20(+2.48%) |
Feb 21, 2006 | 8.340 | 8.376 | 8.060 | 8.200 | 163,921 | -0.11(-1.36%) |
Feb 17, 2006 | 8.286 | 8.336 | 8.205 | 8.313 | 110,608 | +0.03(+0.38%) |
Feb 16, 2006 | 8.453 | 8.458 | 8.209 | 8.281 | 190,688 | -0.19(-2.29%) |
Feb 15, 2006 | 8.453 | 8.521 | 8.250 | 8.476 | 56,852 | +0.01(+0.16%) |
Feb 14, 2006 | 8.521 | 8.580 | 8.453 | 8.462 | 60,613 | -0.14(-1.58%) |
Feb 13, 2006 | 8.530 | 8.611 | 8.462 | 8.598 | 189,582 | +0.08(+0.90%) |
Feb 10, 2006 | 8.544 | 8.553 | 8.331 | 8.521 | 85,831 | -0.03(-0.32%) |
Feb 09, 2006 | 8.616 | 8.643 | 8.480 | 8.548 | 163,257 | -0.06(-0.68%) |
Feb 08, 2006 | 8.611 | 8.657 | 8.566 | 8.607 | 121,447 | -0.00(-0.05%) |
Feb 07, 2006 | 8.630 | 8.688 | 8.593 | 8.611 | 180,070 | -0.02(-0.21%) |
Feb 06, 2006 | 8.584 | 8.729 | 8.521 | 8.630 | 375,182 | +0.05(+0.58%) |
Feb 03, 2006 | 8.489 | 8.743 | 8.449 | 8.580 | 498,621 | +0.09(+1.06%) |
Feb 02, 2006 | 8.589 | 8.602 | 8.480 | 8.489 | 230,064 | -0.09(-1.11%) |
Feb 01, 2006 | 8.431 | 8.643 | 8.374 | 8.584 | 564,765 | +0.16(+1.93%) |
Jan 31, 2006 | 8.521 | 8.548 | 8.318 | 8.422 | 317,887 | -0.15(-1.74%) |
Jan 30, 2006 | 8.521 | 8.584 | 8.503 | 8.571 | 302,402 | +0.03(+0.32%) |
Jan 27, 2006 | 8.517 | 8.589 | 8.489 | 8.544 | 372,749 | +0.02(+0.21%) |
Jan 26, 2006 | 8.476 | 8.566 | 8.408 | 8.526 | 319,215 | +0.06(+0.69%) |
Jan 25, 2006 | 8.354 | 8.467 | 8.309 | 8.467 | 155,515 | +0.13(+1.52%) |
Jan 24, 2006 | 8.295 | 8.363 | 8.277 | 8.340 | 141,136 | +0.04(+0.44%) |
Jan 23, 2006 | 8.250 | 8.309 | 8.250 | 8.304 | 129,411 | +0.07(+0.88%) |
Jan 20, 2006 | 8.227 | 8.268 | 8.146 | 8.232 | 154,187 | +0.05(+0.61%) |
Jan 19, 2006 | 8.245 | 8.318 | 8.069 | 8.182 | 180,733 | -0.07(-0.88%) |
Jan 18, 2006 | 8.178 | 8.268 | 8.146 | 8.254 | 271,432 | +0.09(+1.05%) |
Jan 17, 2006 | 8.137 | 8.205 | 8.069 | 8.168 | 227,410 | -0.06(-0.71%) |
Jan 13, 2006 | 8.069 | 8.254 | 7.951 | 8.227 | 324,745 | +0.15(+1.90%) |
Jan 12, 2006 | 8.263 | 8.476 | 8.001 | 8.074 | 551,492 | -0.32(-3.77%) |
Jan 11, 2006 | 7.861 | 8.426 | 7.776 | 8.390 | 925,126 | +0.93(+12.42%) |
Jan 10, 2006 | 7.310 | 7.472 | 7.278 | 7.463 | 361,025 | +0.12(+1.66%) |
Jan 09, 2006 | 7.255 | 7.427 | 7.255 | 7.341 | 101,095 | +0.10(+1.44%) |
Jan 06, 2006 | 7.188 | 7.328 | 7.147 | 7.237 | 281,165 | +0.05(+0.76%) |
Jan 05, 2006 | 7.142 | 7.183 | 7.011 | 7.183 | 121,005 | +0.02(+0.32%) |
Jan 04, 2006 | 6.939 | 7.188 | 6.939 | 7.160 | 171,000 | +0.21(+2.99%) |
Jan 03, 2006 | 6.876 | 7.007 | 6.622 | 6.952 | 183,388 | +0.12(+1.79%) |
Dec 30, 2005 | 6.993 | 7.097 | 6.826 | 6.830 | 98,662 | -0.18(-2.52%) |
Dec 29, 2005 | 6.898 | 7.065 | 6.898 | 7.007 | 91,583 | +0.11(+1.64%) |
Dec 28, 2005 | 6.880 | 6.952 | 6.862 | 6.894 | 120,562 | +0.03(+0.40%) |
Dec 27, 2005 | 7.120 | 7.188 | 6.772 | 6.867 | 121,668 | -0.31(-4.35%) |
Dec 23, 2005 | 7.047 | 7.233 | 7.047 | 7.178 | 46,676 | +0.14(+1.93%) |
Dec 22, 2005 | 7.174 | 7.210 | 7.038 | 7.043 | 52,207 | -0.14(-1.89%) |
Dec 21, 2005 | 7.142 | 7.215 | 7.102 | 7.178 | 80,965 | +0.05(+0.70%) |
Dec 20, 2005 | 7.192 | 7.192 | 7.061 | 7.129 | 81,628 | -0.06(-0.82%) |
Dec 19, 2005 | 7.278 | 7.337 | 7.120 | 7.188 | 96,892 | -0.13(-1.79%) |
Dec 16, 2005 | 7.319 | 7.319 | 7.224 | 7.319 | 171,885 | +0.00(+0.00%) |
Dec 15, 2005 | 7.278 | 7.319 | 7.169 | 7.319 | 77,868 | +0.04(+0.56%) |
Dec 14, 2005 | 7.301 | 7.359 | 7.237 | 7.278 | 60,392 | -0.03(-0.43%) |
Dec 13, 2005 | 7.391 | 7.395 | 7.282 | 7.310 | 43,579 | -0.09(-1.16%) |
Dec 12, 2005 | 7.337 | 7.414 | 7.337 | 7.395 | 60,834 | +0.04(+0.55%) |
Dec 09, 2005 | 7.337 | 7.364 | 7.323 | 7.355 | 62,382 | +0.03(+0.37%) |
Dec 08, 2005 | 7.301 | 7.359 | 7.269 | 7.328 | 64,373 | +0.03(+0.43%) |
Dec 07, 2005 | 7.346 | 7.359 | 7.224 | 7.296 | 70,346 | -0.07(-0.92%) |
Dec 06, 2005 | 7.377 | 7.414 | 7.314 | 7.364 | 112,599 | +0.01(+0.18%) |
Dec 05, 2005 | 7.346 | 7.405 | 7.242 | 7.350 | 107,068 | +0.00(+0.06%) |
Dec 02, 2005 | 7.188 | 7.405 | 7.147 | 7.346 | 137,596 | +0.17(+2.39%) |
Dec 01, 2005 | 7.138 | 7.174 | 7.056 | 7.174 | 290,014 | +0.10(+1.41%) |
Nov 30, 2005 | 7.093 | 7.138 | 7.061 | 7.075 | 193,785 | -0.02(-0.32%) |
Nov 29, 2005 | 7.142 | 7.147 | 7.061 | 7.097 | 120,120 | -0.01(-0.19%) |
Nov 28, 2005 | 7.255 | 7.278 | 7.007 | 7.111 | 197,988 | -0.13(-1.81%) |
Nov 25, 2005 | 7.251 | 7.296 | 7.237 | 7.242 | 57,958 | -0.03(-0.44%) |
Nov 23, 2005 | 7.368 | 7.377 | 7.120 | 7.273 | 279,174 | -0.08(-1.05%) |
Nov 22, 2005 | 7.282 | 7.364 | 7.255 | 7.350 | 299,084 | +0.10(+1.37%) |
Nov 21, 2005 | 7.142 | 7.251 | 7.011 | 7.251 | 359,697 | +0.15(+2.17%) |
Nov 18, 2005 | 7.007 | 7.228 | 6.925 | 7.097 | 526,052 | +0.07(+0.96%) |
Nov 17, 2005 | 6.925 | 7.070 | 6.848 | 7.029 | 2,761,885 | +0.10(+1.50%) |
Nov 16, 2005 | 7.075 | 7.079 | 6.817 | 6.925 | 376,510 | -0.17(-2.42%) |
Nov 15, 2005 | 7.355 | 7.355 | 7.052 | 7.097 | 529,591 | -0.27(-3.68%) |
Nov 14, 2005 | 7.405 | 7.405 | 7.346 | 7.368 | 89,150 | -0.04(-0.55%) |
Nov 11, 2005 | 7.481 | 7.513 | 7.368 | 7.409 | 105,741 | -0.09(-1.27%) |
Nov 10, 2005 | 7.527 | 7.549 | 7.359 | 7.504 | 70,125 | -0.03(-0.42%) |
Nov 09, 2005 | 7.771 | 7.771 | 7.305 | 7.536 | 386,686 | -0.24(-3.03%) |
Nov 08, 2005 | 8.001 | 8.001 | 7.662 | 7.771 | 291,563 | -0.24(-2.94%) |
Nov 07, 2005 | 8.083 | 8.083 | 7.956 | 8.006 | 69,019 | -0.09(-1.06%) |
Nov 04, 2005 | 8.069 | 8.137 | 8.069 | 8.092 | 19,909 | +0.04(+0.45%) |
Nov 03, 2005 | 8.205 | 8.250 | 8.046 | 8.055 | 121,668 | -0.12(-1.44%) |
Nov 02, 2005 | 8.069 | 8.227 | 8.060 | 8.173 | 69,683 | +0.15(+1.86%) |
Nov 01, 2005 | 8.001 | 8.182 | 7.965 | 8.024 | 56,188 | +0.02(+0.23%) |
Oct 31, 2005 | 7.680 | 8.033 | 7.680 | 8.006 | 77,204 | +0.33(+4.24%) |
Oct 28, 2005 | 7.640 | 7.680 | 7.594 | 7.680 | 33,403 | +0.05(+0.59%) |
Oct 27, 2005 | 7.820 | 7.820 | 7.594 | 7.635 | 101,759 | -0.23(-2.88%) |
Oct 26, 2005 | 7.707 | 7.911 | 7.676 | 7.861 | 50,658 | +0.12(+1.58%) |
Oct 25, 2005 | 7.712 | 7.753 | 7.671 | 7.739 | 23,670 | -0.01(-0.12%) |
Oct 24, 2005 | 7.572 | 7.753 | 7.572 | 7.748 | 36,943 | +0.15(+1.96%) |
Oct 21, 2005 | 7.531 | 7.780 | 7.504 | 7.599 | 63,267 | +0.07(+0.96%) |
Oct 20, 2005 | 7.599 | 7.622 | 7.472 | 7.527 | 61,498 | -0.09(-1.13%) |
Oct 19, 2005 | 7.549 | 7.617 | 7.504 | 7.612 | 32,297 | +0.05(+0.60%) |
Oct 18, 2005 | 7.536 | 7.567 | 7.508 | 7.567 | 36,058 | +0.05(+0.72%) |
Oct 17, 2005 | 7.527 | 7.549 | 7.481 | 7.513 | 36,500 | -0.02(-0.24%) |
Oct 14, 2005 | 7.549 | 7.567 | 7.499 | 7.531 | 43,358 | +0.00(+0.06%) |
Oct 13, 2005 | 7.527 | 7.540 | 7.459 | 7.527 | 26,767 | +0.04(+0.54%) |
Oct 12, 2005 | 7.463 | 7.527 | 7.418 | 7.486 | 100,210 | -0.09(-1.19%) |
Oct 11, 2005 | 7.594 | 7.608 | 7.545 | 7.576 | 42,915 | -0.02(-0.30%) |
Oct 10, 2005 | 7.549 | 7.608 | 7.549 | 7.599 | 23,227 | +0.01(+0.12%) |
Oct 07, 2005 | 7.572 | 7.594 | 7.549 | 7.590 | 43,800 | +0.00(+0.00%) |
Oct 06, 2005 | 7.703 | 7.703 | 7.549 | 7.590 | 47,340 | -0.11(-1.41%) |
Oct 05, 2005 | 7.730 | 7.775 | 7.685 | 7.698 | 30,749 | -0.04(-0.47%) |
Oct 04, 2005 | 7.640 | 7.793 | 7.640 | 7.735 | 52,428 | +0.08(+1.00%) |