Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.669 | 8.726 | 8.626 | 8.684 | 5,436,938 | -0.00(-0.04%) |
Sep 28, 2006 | 8.713 | 8.736 | 8.601 | 8.688 | 5,862,347 | -0.03(-0.40%) |
Sep 27, 2006 | 8.540 | 8.787 | 8.540 | 8.722 | 8,872,291 | +0.11(+1.29%) |
Sep 26, 2006 | 8.876 | 8.885 | 8.483 | 8.611 | 19,873,712 | -0.35(-3.85%) |
Sep 25, 2006 | 9.048 | 9.050 | 8.703 | 8.956 | 9,792,488 | -0.10(-1.08%) |
Sep 22, 2006 | 9.050 | 9.071 | 8.996 | 9.054 | 4,952,843 | -0.02(-0.21%) |
Sep 21, 2006 | 9.125 | 9.177 | 9.048 | 9.073 | 5,636,210 | +0.00(+0.02%) |
Sep 20, 2006 | 9.213 | 9.213 | 9.050 | 9.071 | 5,698,026 | -0.15(-1.58%) |
Sep 19, 2006 | 9.278 | 9.315 | 9.169 | 9.217 | 6,009,975 | +0.00(+0.00%) |
Sep 18, 2006 | 9.301 | 9.361 | 9.096 | 9.217 | 5,775,231 | +0.15(+1.65%) |
Sep 15, 2006 | 9.106 | 9.148 | 9.035 | 9.067 | 6,574,926 | -0.05(-0.50%) |
Sep 14, 2006 | 9.211 | 9.255 | 9.031 | 9.113 | 5,910,339 | -0.07(-0.75%) |
Sep 13, 2006 | 9.278 | 9.317 | 9.159 | 9.182 | 7,017,289 | -0.10(-1.03%) |
Sep 12, 2006 | 9.432 | 9.453 | 9.192 | 9.278 | 6,528,760 | -0.12(-1.26%) |
Sep 11, 2006 | 9.673 | 9.673 | 9.374 | 9.397 | 5,625,777 | -0.28(-2.85%) |
Sep 08, 2006 | 9.610 | 9.698 | 9.610 | 9.673 | 5,603,868 | +0.07(+0.72%) |
Sep 07, 2006 | 9.527 | 9.631 | 9.489 | 9.604 | 4,939,541 | +0.06(+0.66%) |
Sep 06, 2006 | 9.585 | 9.611 | 9.499 | 9.541 | 3,621,061 | -0.04(-0.46%) |
Sep 05, 2006 | 9.729 | 9.740 | 9.547 | 9.585 | 2,026,104 | -0.08(-0.85%) |
Sep 01, 2006 | 9.708 | 9.742 | 9.594 | 9.667 | 1,741,541 | -0.04(-0.41%) |
Aug 31, 2006 | 9.731 | 9.805 | 9.669 | 9.708 | 2,511,503 | -0.01(-0.06%) |
Aug 30, 2006 | 9.700 | 9.727 | 9.652 | 9.713 | 3,384,751 | +0.05(+0.52%) |
Aug 29, 2006 | 9.642 | 9.687 | 9.539 | 9.663 | 2,613,747 | +0.10(+1.04%) |
Aug 28, 2006 | 9.633 | 9.658 | 9.476 | 9.564 | 4,729,576 | -0.09(-0.91%) |
Aug 25, 2006 | 9.560 | 9.719 | 9.547 | 9.652 | 2,542,802 | +0.09(+0.96%) |
Aug 24, 2006 | 9.585 | 9.606 | 9.460 | 9.560 | 4,242,612 | -0.06(-0.58%) |
Aug 23, 2006 | 9.432 | 9.654 | 9.393 | 9.616 | 9,585,392 | +0.07(+0.74%) |
Aug 22, 2006 | 9.317 | 9.562 | 9.317 | 9.545 | 3,618,713 | +0.19(+2.03%) |
Aug 21, 2006 | 9.343 | 9.424 | 9.249 | 9.355 | 1,755,365 | +0.01(+0.12%) |
Aug 18, 2006 | 9.215 | 9.366 | 9.190 | 9.343 | 2,648,959 | +0.08(+0.91%) |
Aug 17, 2006 | 9.364 | 9.426 | 9.180 | 9.259 | 3,353,191 | -0.10(-1.11%) |
Aug 16, 2006 | 9.317 | 9.412 | 9.244 | 9.363 | 4,382,415 | +0.08(+0.91%) |
Aug 15, 2006 | 9.249 | 9.307 | 9.203 | 9.278 | 2,236,069 | +0.05(+0.54%) |
Aug 14, 2006 | 9.223 | 9.295 | 9.152 | 9.228 | 3,411,877 | +0.01(+0.06%) |
Aug 11, 2006 | 9.261 | 9.294 | 9.180 | 9.223 | 3,414,225 | -0.05(-0.52%) |
Aug 10, 2006 | 9.154 | 9.278 | 9.154 | 9.271 | 12,218,440 | -0.08(-0.82%) |
Aug 09, 2006 | 9.192 | 9.428 | 9.171 | 9.347 | 5,384,512 | +0.22(+2.37%) |
Aug 08, 2006 | 8.966 | 9.144 | 8.895 | 9.131 | 3,383,447 | +0.17(+1.95%) |
Aug 07, 2006 | 8.981 | 9.012 | 8.885 | 8.956 | 4,072,031 | -0.05(-0.60%) |
Aug 04, 2006 | 9.192 | 9.240 | 8.989 | 9.010 | 3,684,181 | -0.10(-1.07%) |
Aug 03, 2006 | 9.349 | 9.351 | 9.073 | 9.108 | 5,654,207 | -0.26(-2.74%) |
Aug 02, 2006 | 9.326 | 9.504 | 9.297 | 9.364 | 7,424,440 | +0.05(+0.54%) |
Aug 01, 2006 | 9.393 | 9.681 | 9.265 | 9.315 | 6,962,776 | -0.13(-1.34%) |
Jul 31, 2006 | 9.585 | 9.621 | 9.278 | 9.441 | 3,808,334 | -0.11(-1.14%) |
Jul 28, 2006 | 9.412 | 9.614 | 9.393 | 9.550 | 2,640,873 | +0.18(+1.96%) |
Jul 27, 2006 | 9.393 | 9.453 | 9.259 | 9.366 | 2,540,194 | -0.02(-0.18%) |
Jul 26, 2006 | 9.366 | 9.483 | 9.345 | 9.384 | 3,320,066 | +0.02(+0.18%) |
Jul 25, 2006 | 9.201 | 9.422 | 9.177 | 9.366 | 3,444,742 | +0.16(+1.79%) |
Jul 24, 2006 | 9.140 | 9.242 | 9.136 | 9.201 | 1,787,447 | +0.09(+1.03%) |
Jul 21, 2006 | 9.263 | 9.320 | 9.077 | 9.108 | 3,182,871 | -0.12(-1.31%) |
Jul 20, 2006 | 9.111 | 9.236 | 9.085 | 9.228 | 2,464,293 | +0.15(+1.67%) |
Jul 19, 2006 | 9.010 | 9.155 | 8.989 | 9.077 | 1,775,710 | +0.07(+0.74%) |
Jul 18, 2006 | 9.021 | 9.132 | 8.899 | 9.010 | 1,191,979 | +0.00(+0.00%) |
Jul 17, 2006 | 9.019 | 9.106 | 8.937 | 9.010 | 910,286 | -0.03(-0.34%) |
Jul 14, 2006 | 9.029 | 9.081 | 8.885 | 9.040 | 2,226,419 | +0.00(+0.00%) |
Jul 13, 2006 | 9.157 | 9.178 | 8.962 | 9.040 | 1,876,650 | -0.14(-1.48%) |
Jul 12, 2006 | 9.186 | 9.274 | 9.152 | 9.177 | 2,295,277 | -0.02(-0.19%) |
Jul 11, 2006 | 9.184 | 9.230 | 9.102 | 9.194 | 2,378,742 | +0.01(+0.13%) |
Jul 10, 2006 | 9.113 | 9.228 | 9.113 | 9.182 | 1,902,993 | +0.09(+0.99%) |
Jul 07, 2006 | 8.996 | 9.221 | 8.996 | 9.092 | 2,658,348 | +0.09(+1.02%) |
Jul 06, 2006 | 9.023 | 9.069 | 8.945 | 9.000 | 1,687,811 | -0.03(-0.30%) |
Jul 05, 2006 | 9.106 | 9.106 | 8.962 | 9.027 | 1,732,152 | -0.11(-1.24%) |
Jul 03, 2006 | 9.307 | 9.307 | 9.125 | 9.140 | 1,003,923 | -0.10(-1.04%) |
Jun 30, 2006 | 9.029 | 9.236 | 9.019 | 9.236 | 3,914,491 | +0.24(+2.64%) |
Jun 29, 2006 | 8.904 | 9.023 | 8.797 | 8.998 | 3,415,790 | +0.12(+1.38%) |
Jun 28, 2006 | 8.960 | 8.971 | 8.818 | 8.876 | 2,303,624 | -0.04(-0.45%) |
Jun 27, 2006 | 8.981 | 9.081 | 8.818 | 8.916 | 3,215,996 | -0.09(-1.00%) |
Jun 26, 2006 | 9.040 | 9.063 | 8.856 | 9.006 | 2,005,759 | -0.03(-0.38%) |
Jun 23, 2006 | 8.983 | 9.090 | 8.855 | 9.040 | 1,724,588 | +0.06(+0.66%) |
Jun 22, 2006 | 9.163 | 9.171 | 8.962 | 8.981 | 3,144,269 | -0.19(-2.09%) |
Jun 21, 2006 | 8.981 | 9.177 | 8.883 | 9.173 | 8,641,198 | +0.14(+1.53%) |
Jun 20, 2006 | 9.178 | 9.200 | 8.939 | 9.035 | 2,392,566 | -0.14(-1.57%) |
Jun 19, 2006 | 9.288 | 9.315 | 9.063 | 9.178 | 4,121,588 | -0.11(-1.18%) |
Jun 16, 2006 | 9.251 | 9.353 | 9.152 | 9.288 | 3,494,299 | +0.04(+0.41%) |
Jun 15, 2006 | 8.958 | 9.311 | 8.958 | 9.249 | 3,864,934 | +0.31(+3.43%) |
Jun 14, 2006 | 8.676 | 9.014 | 8.642 | 8.943 | 6,740,812 | +0.22(+2.53%) |
Jun 13, 2006 | 8.979 | 9.031 | 8.607 | 8.722 | 13,461,020 | -0.27(-3.03%) |
Jun 12, 2006 | 9.479 | 9.479 | 8.812 | 8.994 | 17,930,030 | -0.75(-7.73%) |
Jun 09, 2006 | 9.725 | 9.892 | 9.700 | 9.748 | 5,791,663 | +0.04(+0.39%) |
Jun 08, 2006 | 9.671 | 9.765 | 9.529 | 9.710 | 10,332,922 | +0.04(+0.40%) |
Jun 07, 2006 | 9.642 | 9.920 | 9.600 | 9.671 | 4,926,500 | +0.01(+0.12%) |
Jun 06, 2006 | 9.765 | 9.777 | 9.556 | 9.660 | 3,034,200 | -0.11(-1.08%) |
Jun 05, 2006 | 9.777 | 9.995 | 9.719 | 9.765 | 5,389,207 | -0.18(-1.79%) |
Jun 02, 2006 | 9.642 | 9.959 | 9.495 | 9.943 | 12,007,953 | +0.30(+3.12%) |
Jun 01, 2006 | 9.585 | 10.09 | 9.585 | 9.642 | 25,448,628 | +0.11(+1.11%) |
May 31, 2006 | 9.834 | 9.849 | 9.489 | 9.537 | 48,877,152 | +1.29(+15.67%) |
May 30, 2006 | 8.377 | 8.408 | 8.210 | 8.245 | 2,699,298 | -0.13(-1.58%) |
May 26, 2006 | 8.368 | 8.410 | 8.320 | 8.377 | 4,322,946 | +0.06(+0.69%) |
May 25, 2006 | 8.301 | 8.377 | 8.285 | 8.320 | 3,644,796 | +0.05(+0.65%) |
May 24, 2006 | 8.243 | 8.348 | 8.210 | 8.266 | 4,051,686 | -0.07(-0.85%) |
May 23, 2006 | 8.327 | 8.458 | 8.299 | 8.337 | 6,213,159 | +0.09(+1.12%) |
May 22, 2006 | 8.255 | 8.289 | 8.153 | 8.245 | 4,410,323 | -0.04(-0.46%) |
May 19, 2006 | 8.339 | 8.373 | 8.136 | 8.283 | 9,886,647 | -0.06(-0.67%) |
May 18, 2006 | 8.508 | 8.565 | 8.329 | 8.339 | 5,776,535 | -0.18(-2.14%) |
May 17, 2006 | 8.607 | 8.649 | 8.492 | 8.521 | 3,659,663 | -0.16(-1.83%) |
May 16, 2006 | 8.768 | 8.803 | 8.680 | 8.680 | 3,741,302 | -0.09(-1.07%) |
May 15, 2006 | 8.916 | 8.918 | 8.665 | 8.774 | 4,417,626 | -0.17(-1.91%) |
May 12, 2006 | 9.127 | 9.146 | 8.927 | 8.945 | 3,509,427 | -0.21(-2.34%) |
May 11, 2006 | 9.192 | 9.221 | 9.067 | 9.159 | 2,838,319 | -0.07(-0.81%) |
May 10, 2006 | 9.182 | 9.236 | 9.092 | 9.234 | 3,830,505 | -0.01(-0.08%) |
May 09, 2006 | 9.201 | 9.297 | 9.123 | 9.242 | 3,594,196 | -0.01(-0.08%) |
May 08, 2006 | 9.355 | 9.374 | 9.178 | 9.249 | 2,169,819 | -0.08(-0.90%) |
May 05, 2006 | 9.154 | 9.363 | 9.146 | 9.334 | 2,145,823 | +0.19(+2.08%) |
May 04, 2006 | 9.182 | 9.244 | 9.106 | 9.144 | 1,436,374 | -0.07(-0.71%) |
May 03, 2006 | 9.129 | 9.230 | 9.129 | 9.209 | 3,172,699 | +0.04(+0.42%) |
May 02, 2006 | 9.050 | 9.178 | 9.021 | 9.171 | 1,185,197 | +0.13(+1.44%) |
May 01, 2006 | 9.106 | 9.163 | 9.016 | 9.040 | 1,630,429 | -0.08(-0.90%) |
Apr 28, 2006 | 9.142 | 9.167 | 9.100 | 9.123 | 2,217,029 | -0.02(-0.23%) |
Apr 27, 2006 | 9.121 | 9.178 | 9.083 | 9.144 | 4,266,608 | +0.02(+0.25%) |
Apr 26, 2006 | 9.100 | 9.144 | 9.071 | 9.121 | 2,247,807 | +0.02(+0.25%) |
Apr 25, 2006 | 9.134 | 9.142 | 9.016 | 9.098 | 2,508,373 | -0.04(-0.40%) |
Apr 24, 2006 | 9.190 | 9.230 | 9.132 | 9.134 | 2,058,968 | -0.06(-0.60%) |
Apr 21, 2006 | 9.290 | 9.322 | 9.142 | 9.190 | 4,163,581 | -0.08(-0.85%) |
Apr 20, 2006 | 9.230 | 9.322 | 9.226 | 9.269 | 3,326,587 | +0.05(+0.58%) |
Apr 19, 2006 | 7.668 | 9.249 | 9.167 | 9.215 | 1,937,162 | +0.03(+0.38%) |
Apr 18, 2006 | 9.106 | 9.225 | 9.071 | 9.180 | 3,199,043 | +0.13(+1.46%) |
Apr 17, 2006 | 9.086 | 9.136 | 9.006 | 9.048 | 2,114,524 | +0.02(+0.17%) |
Apr 13, 2006 | 9.052 | 9.063 | 8.964 | 9.033 | 2,689,908 | -0.02(-0.21%) |
Apr 12, 2006 | 9.075 | 9.127 | 9.042 | 9.052 | 1,752,496 | -0.02(-0.17%) |
Apr 11, 2006 | 9.163 | 9.240 | 9.023 | 9.067 | 3,145,834 | -0.10(-1.05%) |
Apr 10, 2006 | 9.192 | 9.230 | 9.150 | 9.163 | 4,052,990 | -0.00(-0.04%) |
Apr 07, 2006 | 9.225 | 9.238 | 9.157 | 9.167 | 7,235,080 | -0.06(-0.62%) |
Apr 06, 2006 | 9.184 | 9.234 | 9.123 | 9.225 | 5,187,849 | +0.13(+1.45%) |
Apr 05, 2006 | 8.912 | 9.106 | 8.910 | 9.092 | 5,099,167 | +0.22(+2.48%) |
Apr 04, 2006 | 8.705 | 8.914 | 8.694 | 8.872 | 3,207,650 | +0.04(+0.50%) |
Apr 03, 2006 | 8.694 | 8.897 | 8.653 | 8.828 | 4,369,895 | +0.16(+1.84%) |
Mar 31, 2006 | 8.648 | 8.682 | 8.555 | 8.669 | 3,121,316 | +0.02(+0.27%) |
Mar 30, 2006 | 8.646 | 8.701 | 8.607 | 8.646 | 2,916,045 | -0.01(-0.09%) |
Mar 29, 2006 | 8.653 | 8.686 | 8.613 | 8.653 | 2,013,062 | -0.03(-0.33%) |
Mar 28, 2006 | 8.682 | 8.730 | 8.592 | 8.682 | 2,238,156 | +0.02(+0.18%) |
Mar 27, 2006 | 8.684 | 8.720 | 8.638 | 8.667 | 1,412,378 | -0.04(-0.44%) |
Mar 24, 2006 | 8.646 | 8.732 | 8.644 | 8.705 | 4,265,303 | +0.05(+0.53%) |
Mar 23, 2006 | 8.624 | 8.674 | 8.521 | 8.659 | 2,500,287 | +0.01(+0.11%) |
Mar 22, 2006 | 8.544 | 8.684 | 8.387 | 8.649 | 5,476,584 | +0.09(+1.05%) |
Mar 21, 2006 | 8.638 | 8.678 | 8.486 | 8.559 | 4,879,812 | -0.14(-1.59%) |
Mar 20, 2006 | 8.914 | 8.991 | 8.628 | 8.697 | 5,704,286 | -0.16(-1.84%) |
Mar 17, 2006 | 8.807 | 8.889 | 8.753 | 8.860 | 3,456,218 | +0.11(+1.27%) |
Mar 16, 2006 | 8.753 | 8.778 | 8.694 | 8.749 | 3,081,670 | +0.02(+0.18%) |
Mar 15, 2006 | 8.665 | 8.738 | 8.571 | 8.734 | 3,423,875 | +0.13(+1.52%) |
Mar 14, 2006 | 8.513 | 8.646 | 8.513 | 8.603 | 2,475,769 | +0.09(+1.06%) |
Mar 13, 2006 | 8.511 | 8.563 | 8.452 | 8.513 | 3,302,591 | +0.24(+2.85%) |
Mar 10, 2006 | 8.262 | 8.322 | 8.153 | 8.278 | 1,455,675 | -0.02(-0.28%) |
Mar 09, 2006 | 8.341 | 8.375 | 8.232 | 8.301 | 2,892,049 | -0.02(-0.30%) |
Mar 08, 2006 | 8.232 | 8.339 | 8.011 | 8.325 | 5,986,762 | +0.10(+1.24%) |
Mar 07, 2006 | 8.396 | 8.444 | 8.189 | 8.224 | 10,406,736 | +0.10(+1.23%) |
Mar 06, 2006 | 8.435 | 8.435 | 8.111 | 8.124 | 5,009,443 | -0.33(-3.88%) |
Mar 03, 2006 | 8.515 | 8.557 | 8.389 | 8.452 | 3,018,290 | -0.06(-0.74%) |
Mar 02, 2006 | 8.454 | 8.529 | 8.414 | 8.515 | 3,413,703 | +0.08(+0.95%) |
Mar 01, 2006 | 8.291 | 8.483 | 8.285 | 8.435 | 2,822,148 | +0.14(+1.73%) |
Feb 28, 2006 | 8.354 | 8.393 | 8.074 | 8.291 | 8,428,363 | -0.06(-0.76%) |
Feb 27, 2006 | 8.429 | 8.550 | 8.333 | 8.354 | 5,086,908 | -0.12(-1.40%) |
Feb 24, 2006 | 8.465 | 8.630 | 8.444 | 8.473 | 2,223,289 | -0.06(-0.67%) |
Feb 23, 2006 | 8.674 | 8.707 | 8.529 | 8.531 | 3,360,755 | -0.24(-2.71%) |
Feb 22, 2006 | 8.778 | 8.851 | 8.694 | 8.768 | 3,439,525 | +0.01(+0.09%) |
Feb 21, 2006 | 8.893 | 8.914 | 8.724 | 8.761 | 2,379,524 | -0.04(-0.41%) |
Feb 17, 2006 | 8.761 | 8.856 | 8.717 | 8.797 | 2,575,666 | +0.10(+1.15%) |
Feb 16, 2006 | 8.486 | 8.728 | 8.454 | 8.697 | 5,533,444 | +0.18(+2.14%) |
Feb 15, 2006 | 8.473 | 8.672 | 8.439 | 8.515 | 5,018,572 | -0.01(-0.09%) |
Feb 14, 2006 | 8.818 | 8.818 | 8.496 | 8.523 | 7,538,160 | -0.34(-3.81%) |
Feb 13, 2006 | 8.818 | 8.862 | 8.621 | 8.860 | 5,167,765 | +0.01(+0.13%) |
Feb 10, 2006 | 8.906 | 9.010 | 8.797 | 8.849 | 5,030,831 | -0.05(-0.52%) |
Feb 09, 2006 | 8.879 | 8.991 | 8.837 | 8.895 | 4,650,545 | +0.00(+0.00%) |
Feb 08, 2006 | 9.096 | 9.119 | 8.855 | 8.895 | 4,632,809 | -0.16(-1.80%) |
Feb 07, 2006 | 9.215 | 9.259 | 9.056 | 9.058 | 4,177,144 | -0.15(-1.62%) |
Feb 06, 2006 | 9.111 | 9.226 | 9.106 | 9.207 | 3,657,837 | +0.14(+1.54%) |
Feb 03, 2006 | 9.054 | 9.067 | 8.945 | 9.067 | 3,478,127 | +0.02(+0.21%) |
Feb 02, 2006 | 9.154 | 9.215 | 8.970 | 9.048 | 6,237,938 | -0.15(-1.67%) |
Feb 01, 2006 | 9.297 | 9.326 | 9.200 | 9.201 | 2,920,740 | -0.05(-0.56%) |
Jan 31, 2006 | 9.374 | 9.384 | 9.253 | 9.253 | 5,028,744 | -0.12(-1.33%) |
Jan 30, 2006 | 9.320 | 9.399 | 9.244 | 9.378 | 10,258,847 | +0.06(+0.64%) |
Jan 27, 2006 | 9.332 | 9.384 | 9.263 | 9.318 | 6,768,199 | -0.01(-0.14%) |
Jan 26, 2006 | 9.414 | 9.414 | 9.167 | 9.332 | 28,927,278 | -0.11(-1.16%) |
Jan 25, 2006 | 9.412 | 9.443 | 9.211 | 9.441 | 3,849,545 | +0.07(+0.74%) |
Jan 24, 2006 | 9.297 | 9.460 | 9.276 | 9.372 | 2,896,744 | +0.09(+1.01%) |
Jan 23, 2006 | 9.271 | 9.332 | 9.165 | 9.278 | 2,480,464 | +0.03(+0.29%) |
Jan 20, 2006 | 9.328 | 9.391 | 9.221 | 9.251 | 2,117,654 | -0.07(-0.80%) |
Jan 19, 2006 | 9.453 | 9.464 | 9.299 | 9.326 | 2,108,264 | -0.11(-1.14%) |
Jan 18, 2006 | 9.432 | 9.451 | 9.374 | 9.433 | 2,682,866 | -0.03(-0.28%) |
Jan 17, 2006 | 9.357 | 9.481 | 9.336 | 9.460 | 3,727,478 | +0.12(+1.25%) |
Jan 13, 2006 | 9.029 | 9.386 | 9.029 | 9.343 | 3,234,254 | +0.32(+3.53%) |
Jan 12, 2006 | 8.805 | 9.230 | 8.793 | 9.025 | 7,463,042 | +0.22(+2.46%) |
Jan 11, 2006 | 8.889 | 8.889 | 8.757 | 8.809 | 1,870,912 | -0.09(-1.01%) |
Jan 10, 2006 | 8.952 | 8.971 | 8.866 | 8.899 | 2,025,582 | -0.07(-0.81%) |
Jan 09, 2006 | 8.876 | 9.044 | 8.876 | 8.971 | 3,371,971 | +0.13(+1.45%) |
Jan 06, 2006 | 8.933 | 9.115 | 8.816 | 8.843 | 5,881,909 | -0.04(-0.47%) |
Jan 05, 2006 | 8.914 | 8.973 | 8.722 | 8.885 | 5,660,467 | -0.22(-2.42%) |
Jan 04, 2006 | 9.182 | 9.276 | 9.098 | 9.106 | 2,506,547 | -0.09(-0.94%) |
Jan 03, 2006 | 9.086 | 9.221 | 8.968 | 9.192 | 3,081,931 | +0.16(+1.76%) |
Dec 30, 2005 | 8.828 | 9.071 | 8.795 | 9.033 | 3,705,308 | +0.19(+2.12%) |
Dec 29, 2005 | 8.799 | 8.920 | 8.751 | 8.845 | 677,106 | +0.03(+0.30%) |
Dec 28, 2005 | 8.778 | 8.845 | 8.772 | 8.818 | 1,142,161 | +0.04(+0.50%) |
Dec 27, 2005 | 8.864 | 8.872 | 8.770 | 8.774 | 2,685,213 | -0.09(-0.97%) |
Dec 23, 2005 | 8.864 | 8.943 | 8.816 | 8.860 | 1,625,213 | +0.04(+0.48%) |
Dec 22, 2005 | 8.718 | 8.889 | 8.684 | 8.818 | 2,462,989 | +0.21(+2.45%) |
Dec 21, 2005 | 8.630 | 8.665 | 8.527 | 8.607 | 897,244 | -0.02(-0.27%) |
Dec 20, 2005 | 8.751 | 8.751 | 8.571 | 8.630 | 1,036,526 | -0.06(-0.73%) |
Dec 19, 2005 | 8.690 | 8.753 | 8.659 | 8.694 | 1,650,513 | -0.05(-0.55%) |
Dec 16, 2005 | 8.684 | 8.761 | 8.661 | 8.741 | 1,939,770 | +0.04(+0.46%) |
Dec 15, 2005 | 8.703 | 8.793 | 8.628 | 8.701 | 1,631,212 | +0.05(+0.60%) |
Dec 14, 2005 | 8.667 | 8.818 | 8.615 | 8.649 | 2,583,752 | +0.00(+0.04%) |
Dec 13, 2005 | 8.626 | 8.667 | 8.521 | 8.646 | 2,671,390 | +0.06(+0.65%) |
Dec 12, 2005 | 8.605 | 8.684 | 8.531 | 8.590 | 2,646,089 | +0.07(+0.86%) |
Dec 09, 2005 | 8.492 | 8.571 | 8.454 | 8.517 | 889,680 | -0.01(-0.09%) |
Dec 08, 2005 | 8.435 | 8.532 | 8.435 | 8.525 | 2,159,908 | +0.09(+1.07%) |
Dec 07, 2005 | 8.320 | 8.521 | 8.320 | 8.435 | 1,689,115 | +0.00(+0.00%) |
Dec 06, 2005 | 8.377 | 8.446 | 8.370 | 8.435 | 2,238,417 | +0.02(+0.27%) |
Dec 05, 2005 | 8.339 | 8.550 | 8.324 | 8.412 | 3,379,796 | +0.02(+0.25%) |
Dec 02, 2005 | 8.483 | 8.546 | 8.268 | 8.391 | 2,700,081 | -0.06(-0.75%) |
Dec 01, 2005 | 8.396 | 8.554 | 8.396 | 8.454 | 2,688,343 | +0.08(+0.98%) |
Nov 30, 2005 | 8.423 | 8.481 | 8.289 | 8.371 | 3,108,275 | +0.05(+0.58%) |
Nov 29, 2005 | 8.393 | 8.448 | 8.253 | 8.324 | 2,979,165 | -0.06(-0.71%) |
Nov 28, 2005 | 8.661 | 8.663 | 8.341 | 8.383 | 2,738,161 | -0.29(-3.36%) |
Nov 25, 2005 | 8.661 | 8.728 | 8.649 | 8.674 | 292,387 | +0.00(+0.00%) |
Nov 23, 2005 | 8.617 | 8.764 | 8.584 | 8.674 | 1,958,289 | +0.03(+0.33%) |
Nov 22, 2005 | 8.511 | 8.711 | 8.437 | 8.646 | 3,918,143 | +0.12(+1.46%) |
Nov 21, 2005 | 8.291 | 8.569 | 8.272 | 8.521 | 4,022,995 | +0.23(+2.77%) |
Nov 18, 2005 | 8.090 | 8.301 | 8.049 | 8.291 | 4,492,745 | +0.30(+3.72%) |
Nov 17, 2005 | 7.854 | 8.124 | 7.854 | 7.994 | 3,324,240 | +0.16(+2.03%) |
Nov 16, 2005 | 7.781 | 7.862 | 7.687 | 7.835 | 2,758,245 | +0.10(+1.31%) |
Nov 15, 2005 | 7.582 | 7.892 | 7.551 | 7.733 | 5,142,986 | +0.11(+1.48%) |
Nov 14, 2005 | 7.400 | 7.633 | 7.208 | 7.620 | 6,445,035 | +0.30(+4.06%) |
Nov 11, 2005 | 7.522 | 7.610 | 7.271 | 7.323 | 3,867,803 | -0.20(-2.68%) |
Nov 10, 2005 | 7.771 | 7.793 | 7.451 | 7.524 | 4,417,887 | -0.28(-3.54%) |
Nov 09, 2005 | 7.793 | 7.879 | 7.585 | 7.800 | 2,355,528 | +0.01(+0.10%) |
Nov 08, 2005 | 7.955 | 7.957 | 7.762 | 7.793 | 1,834,917 | -0.18(-2.31%) |
Nov 07, 2005 | 7.927 | 8.107 | 7.620 | 7.977 | 4,691,495 | +0.06(+0.75%) |
Nov 04, 2005 | 7.948 | 7.994 | 7.911 | 7.917 | 4,161,233 | +0.03(+0.41%) |
Nov 03, 2005 | 7.800 | 7.917 | 7.800 | 7.885 | 2,538,890 | +0.13(+1.63%) |
Nov 02, 2005 | 7.869 | 7.894 | 7.557 | 7.758 | 5,308,872 | -0.10(-1.22%) |
Nov 01, 2005 | 8.243 | 8.245 | 7.848 | 7.854 | 4,139,063 | -0.39(-4.74%) |
Oct 31, 2005 | 8.224 | 8.327 | 8.210 | 8.245 | 2,021,670 | +0.05(+0.61%) |
Oct 28, 2005 | 7.984 | 8.270 | 7.967 | 8.195 | 2,092,875 | +0.21(+2.67%) |
Oct 27, 2005 | 8.147 | 8.166 | 7.961 | 7.982 | 3,447,089 | -0.13(-1.63%) |
Oct 26, 2005 | 8.109 | 8.176 | 8.044 | 8.115 | 2,618,442 | +0.01(+0.07%) |
Oct 25, 2005 | 8.172 | 8.185 | 7.977 | 8.109 | 3,965,091 | -0.02(-0.26%) |
Oct 24, 2005 | 8.019 | 8.201 | 7.942 | 8.130 | 3,011,769 | +0.12(+1.53%) |
Oct 21, 2005 | 8.093 | 8.287 | 7.977 | 8.007 | 3,144,530 | -0.04(-0.55%) |
Oct 20, 2005 | 8.624 | 8.665 | 8.042 | 8.051 | 6,686,821 | -0.50(-5.83%) |
Oct 19, 2005 | 8.437 | 8.555 | 8.180 | 8.550 | 2,870,922 | +0.12(+1.43%) |
Oct 18, 2005 | 8.598 | 8.609 | 8.328 | 8.429 | 2,360,484 | -0.17(-1.96%) |
Oct 17, 2005 | 8.603 | 8.720 | 8.550 | 8.598 | 2,989,077 | +0.02(+0.29%) |
Oct 14, 2005 | 8.473 | 8.613 | 8.433 | 8.573 | 3,414,225 | +0.10(+1.18%) |
Oct 13, 2005 | 8.626 | 8.720 | 8.274 | 8.473 | 4,840,688 | -0.14(-1.58%) |
Oct 12, 2005 | 8.770 | 8.924 | 8.414 | 8.609 | 5,375,905 | -0.15(-1.66%) |
Oct 11, 2005 | 8.657 | 8.876 | 8.649 | 8.755 | 1,749,627 | +0.12(+1.35%) |
Oct 10, 2005 | 8.684 | 8.717 | 8.569 | 8.638 | 1,677,900 | -0.01(-0.11%) |
Oct 07, 2005 | 8.722 | 8.782 | 8.536 | 8.648 | 3,663,054 | +0.03(+0.38%) |
Oct 06, 2005 | 8.833 | 8.835 | 8.419 | 8.615 | 7,671,182 | -0.22(-2.52%) |
Oct 05, 2005 | 9.108 | 9.215 | 8.709 | 8.837 | 3,556,897 | -0.38(-4.10%) |
Oct 04, 2005 | 9.282 | 9.478 | 9.134 | 9.215 | 6,311,230 | -0.09(-0.99%) |