Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.22 | 11.35 | 11.16 | 11.17 | 704,329 | -0.07(-0.60%) |
Sep 28, 2006 | 11.36 | 11.36 | 11.22 | 11.24 | 334,318 | -0.08(-0.71%) |
Sep 27, 2006 | 11.20 | 11.35 | 11.17 | 11.32 | 666,852 | +0.06(+0.54%) |
Sep 26, 2006 | 11.30 | 11.40 | 11.24 | 11.26 | 348,893 | -0.07(-0.65%) |
Sep 25, 2006 | 11.36 | 11.39 | 11.16 | 11.33 | 495,826 | +0.00(+0.00%) |
Sep 22, 2006 | 11.40 | 11.40 | 11.24 | 11.33 | 556,949 | -0.07(-0.59%) |
Sep 21, 2006 | 11.26 | 11.48 | 11.20 | 11.40 | 2,841,262 | -0.43(-3.64%) |
Sep 20, 2006 | 11.72 | 11.94 | 11.71 | 11.83 | 513,375 | +0.20(+1.68%) |
Sep 19, 2006 | 11.77 | 11.78 | 11.44 | 11.63 | 607,514 | -0.06(-0.52%) |
Sep 18, 2006 | 11.72 | 11.79 | 11.52 | 11.69 | 548,175 | +0.06(+0.52%) |
Sep 15, 2006 | 11.26 | 11.73 | 11.24 | 11.63 | 3,336,048 | +0.47(+4.22%) |
Sep 14, 2006 | 11.32 | 11.32 | 11.12 | 11.16 | 356,328 | -0.16(-1.43%) |
Sep 13, 2006 | 11.19 | 11.32 | 11.11 | 11.32 | 253,267 | +0.20(+1.75%) |
Sep 12, 2006 | 10.91 | 11.16 | 10.83 | 11.13 | 433,513 | +0.26(+2.41%) |
Sep 11, 2006 | 10.99 | 11.05 | 10.86 | 10.87 | 459,539 | -0.16(-1.46%) |
Sep 08, 2006 | 10.96 | 11.04 | 10.91 | 11.03 | 176,974 | +0.12(+1.11%) |
Sep 07, 2006 | 11.02 | 11.02 | 10.85 | 10.91 | 386,221 | -0.12(-1.10%) |
Sep 06, 2006 | 11.22 | 11.22 | 11.03 | 11.03 | 290,744 | -0.30(-2.67%) |
Sep 05, 2006 | 11.23 | 11.34 | 11.23 | 11.33 | 304,872 | +0.13(+1.14%) |
Sep 01, 2006 | 11.34 | 11.36 | 11.18 | 11.20 | 160,467 | -0.09(-0.83%) |
Aug 31, 2006 | 11.26 | 11.38 | 11.25 | 11.30 | 364,805 | +0.03(+0.30%) |
Aug 30, 2006 | 11.23 | 11.30 | 11.20 | 11.26 | 974,104 | +0.10(+0.90%) |
Aug 29, 2006 | 10.97 | 11.18 | 10.97 | 11.16 | 305,913 | +0.20(+1.78%) |
Aug 28, 2006 | 10.91 | 11.04 | 10.83 | 10.97 | 376,257 | +0.01(+0.12%) |
Aug 25, 2006 | 10.96 | 11.12 | 10.89 | 10.95 | 206,420 | -0.03(-0.24%) |
Aug 24, 2006 | 11.05 | 11.05 | 10.88 | 10.98 | 92,205 | -0.01(-0.12%) |
Aug 23, 2006 | 11.12 | 11.14 | 10.90 | 10.99 | 210,436 | -0.09(-0.79%) |
Aug 22, 2006 | 10.97 | 11.10 | 10.94 | 11.08 | 426,226 | +0.09(+0.86%) |
Aug 21, 2006 | 11.05 | 11.06 | 10.91 | 10.99 | 359,600 | -0.09(-0.85%) |
Aug 18, 2006 | 11.09 | 11.12 | 10.94 | 11.08 | 195,713 | +0.01(+0.06%) |
Aug 17, 2006 | 10.93 | 11.11 | 10.89 | 11.07 | 551,149 | +0.15(+1.35%) |
Aug 16, 2006 | 10.99 | 10.99 | 10.76 | 10.93 | 360,939 | +0.00(+0.00%) |
Aug 15, 2006 | 10.96 | 11.00 | 10.85 | 10.93 | 271,113 | +0.13(+1.25%) |
Aug 14, 2006 | 10.75 | 10.94 | 10.66 | 10.79 | 313,200 | +0.16(+1.52%) |
Aug 11, 2006 | 10.69 | 10.70 | 10.52 | 10.63 | 216,979 | -0.07(-0.69%) |
Aug 10, 2006 | 10.85 | 10.85 | 10.59 | 10.70 | 482,293 | -0.14(-1.30%) |
Aug 09, 2006 | 11.03 | 11.05 | 10.83 | 10.85 | 188,723 | -0.10(-0.92%) |
Aug 08, 2006 | 11.07 | 11.18 | 10.92 | 10.95 | 230,810 | -0.07(-0.67%) |
Aug 07, 2006 | 11.15 | 11.23 | 11.01 | 11.02 | 276,318 | -0.15(-1.33%) |
Aug 04, 2006 | 11.38 | 11.49 | 10.99 | 11.17 | 1,019,612 | -0.05(-0.42%) |
Aug 03, 2006 | 10.89 | 11.22 | 10.83 | 11.22 | 491,960 | +0.33(+3.03%) |
Aug 02, 2006 | 10.75 | 10.91 | 10.75 | 10.89 | 185,451 | +0.19(+1.76%) |
Aug 01, 2006 | 10.74 | 10.87 | 10.62 | 10.70 | 304,277 | -0.11(-1.00%) |
Jul 31, 2006 | 10.84 | 10.97 | 10.68 | 10.81 | 816,612 | -0.05(-0.43%) |
Jul 28, 2006 | 10.59 | 10.92 | 10.59 | 10.85 | 430,985 | +0.32(+3.00%) |
Jul 27, 2006 | 10.72 | 10.75 | 10.17 | 10.54 | 869,853 | -0.09(-0.82%) |
Jul 26, 2006 | 10.66 | 10.75 | 10.23 | 10.62 | 445,559 | -0.07(-0.63%) |
Jul 25, 2006 | 10.56 | 10.96 | 10.53 | 10.69 | 394,847 | +0.11(+1.02%) |
Jul 24, 2006 | 10.31 | 10.68 | 10.34 | 10.58 | 603,796 | +0.28(+2.74%) |
Jul 21, 2006 | 10.42 | 10.45 | 9.851 | 10.30 | 766,494 | -0.12(-1.16%) |
Jul 20, 2006 | 10.51 | 10.65 | 10.37 | 10.42 | 824,791 | -0.09(-0.83%) |
Jul 19, 2006 | 10.20 | 10.53 | 10.20 | 10.51 | 582,975 | +0.32(+3.10%) |
Jul 18, 2006 | 10.13 | 10.30 | 10.08 | 10.19 | 785,083 | +0.11(+1.07%) |
Jul 17, 2006 | 10.05 | 10.15 | 9.878 | 10.09 | 237,056 | +0.01(+0.07%) |
Jul 14, 2006 | 10.22 | 10.25 | 9.952 | 10.08 | 559,924 | -0.17(-1.70%) |
Jul 13, 2006 | 10.36 | 10.38 | 10.17 | 10.25 | 335,359 | -0.15(-1.49%) |
Jul 12, 2006 | 10.39 | 10.46 | 10.30 | 10.41 | 359,154 | -0.01(-0.13%) |
Jul 11, 2006 | 10.46 | 10.50 | 10.29 | 10.42 | 290,446 | -0.09(-0.83%) |
Jul 10, 2006 | 10.27 | 10.56 | 10.27 | 10.51 | 432,026 | +0.27(+2.63%) |
Jul 07, 2006 | 10.39 | 10.40 | 10.23 | 10.24 | 410,313 | -0.16(-1.55%) |
Jul 06, 2006 | 10.28 | 10.44 | 10.28 | 10.40 | 582,232 | +0.18(+1.78%) |
Jul 05, 2006 | 10.09 | 10.48 | 10.05 | 10.22 | 618,519 | +0.13(+1.33%) |
Jul 03, 2006 | 10.05 | 10.09 | 10.01 | 10.09 | 359,600 | +0.13(+1.28%) |
Jun 30, 2006 | 10.08 | 10.12 | 9.810 | 9.958 | 2,958,750 | -0.05(-0.54%) |
Jun 29, 2006 | 9.851 | 10.05 | 9.851 | 10.01 | 544,903 | +0.22(+2.27%) |
Jun 28, 2006 | 9.663 | 9.790 | 9.616 | 9.790 | 389,493 | +0.17(+1.82%) |
Jun 27, 2006 | 9.515 | 9.831 | 9.468 | 9.616 | 687,970 | +0.15(+1.63%) |
Jun 26, 2006 | 9.414 | 9.488 | 9.367 | 9.461 | 849,181 | +0.09(+0.93%) |
Jun 23, 2006 | 9.414 | 9.447 | 9.333 | 9.373 | 440,354 | -0.04(-0.43%) |
Jun 22, 2006 | 9.400 | 9.474 | 9.367 | 9.414 | 741,211 | +0.01(+0.14%) |
Jun 21, 2006 | 9.326 | 9.447 | 9.299 | 9.400 | 628,780 | +0.05(+0.58%) |
Jun 20, 2006 | 9.515 | 9.609 | 9.246 | 9.347 | 1,191,084 | -0.26(-2.73%) |
Jun 19, 2006 | 9.750 | 9.804 | 9.568 | 9.609 | 501,478 | -0.13(-1.38%) |
Jun 16, 2006 | 9.884 | 9.884 | 9.548 | 9.743 | 1,130,258 | -0.14(-1.43%) |
Jun 15, 2006 | 9.864 | 9.952 | 9.804 | 9.884 | 451,657 | +0.09(+0.89%) |
Jun 14, 2006 | 10.03 | 10.05 | 9.770 | 9.797 | 355,734 | -0.30(-2.93%) |
Jun 13, 2006 | 10.07 | 10.27 | 10.04 | 10.09 | 533,749 | -0.03(-0.27%) |
Jun 12, 2006 | 10.40 | 10.40 | 10.05 | 10.12 | 238,544 | -0.28(-2.65%) |
Jun 09, 2006 | 10.39 | 10.46 | 10.30 | 10.40 | 205,974 | -0.01(-0.06%) |
Jun 08, 2006 | 10.34 | 10.44 | 10.02 | 10.40 | 343,093 | +0.00(+0.00%) |
Jun 07, 2006 | 10.38 | 10.62 | 10.34 | 10.40 | 338,780 | +0.01(+0.06%) |
Jun 06, 2006 | 10.52 | 10.55 | 10.22 | 10.40 | 216,236 | -0.13(-1.28%) |
Jun 05, 2006 | 10.44 | 10.69 | 10.34 | 10.53 | 410,165 | +0.07(+0.71%) |
Jun 02, 2006 | 10.46 | 10.76 | 10.34 | 10.46 | 507,724 | +0.00(+0.00%) |
Jun 01, 2006 | 10.19 | 10.54 | 10.19 | 10.46 | 598,144 | +0.26(+2.50%) |
May 31, 2006 | 10.09 | 10.24 | 10.06 | 10.20 | 379,231 | +0.11(+1.13%) |
May 30, 2006 | 10.15 | 10.37 | 10.09 | 10.09 | 340,118 | -0.16(-1.58%) |
May 26, 2006 | 10.25 | 10.31 | 10.15 | 10.25 | 186,790 | -0.03(-0.33%) |
May 25, 2006 | 10.19 | 10.32 | 10.14 | 10.28 | 195,267 | +0.13(+1.26%) |
May 24, 2006 | 10.12 | 10.17 | 9.884 | 10.15 | 350,380 | -0.01(-0.13%) |
May 23, 2006 | 10.36 | 10.42 | 10.12 | 10.17 | 468,313 | -0.09(-0.92%) |
May 22, 2006 | 10.29 | 10.42 | 10.16 | 10.26 | 437,826 | -0.07(-0.65%) |
May 19, 2006 | 10.21 | 10.34 | 10.05 | 10.33 | 468,016 | +0.08(+0.79%) |
May 18, 2006 | 10.25 | 10.36 | 10.12 | 10.25 | 540,144 | -0.01(-0.07%) |
May 17, 2006 | 10.27 | 10.27 | 10.09 | 10.25 | 638,150 | -0.02(-0.20%) |
May 16, 2006 | 10.20 | 10.35 | 10.11 | 10.27 | 545,647 | +0.09(+0.86%) |
May 15, 2006 | 10.06 | 10.32 | 9.985 | 10.19 | 433,811 | -0.07(-0.72%) |
May 12, 2006 | 10.07 | 10.29 | 9.763 | 10.26 | 736,155 | +0.08(+0.79%) |
May 11, 2006 | 10.42 | 10.44 | 10.18 | 10.18 | 653,616 | -0.24(-2.32%) |
May 10, 2006 | 10.28 | 10.46 | 10.22 | 10.42 | 321,380 | +0.14(+1.37%) |
May 09, 2006 | 10.22 | 10.40 | 10.09 | 10.28 | 464,298 | +0.02(+0.20%) |
May 08, 2006 | 10.15 | 10.26 | 9.952 | 10.26 | 318,554 | +0.05(+0.46%) |
May 05, 2006 | 10.05 | 10.34 | 10.04 | 10.21 | 665,514 | +0.17(+1.67%) |
May 04, 2006 | 9.831 | 10.05 | 9.750 | 10.05 | 613,462 | +0.15(+1.49%) |
May 03, 2006 | 10.02 | 10.08 | 9.656 | 9.898 | 345,769 | -0.19(-1.87%) |
May 02, 2006 | 9.414 | 10.09 | 9.353 | 10.09 | 490,472 | +0.67(+7.14%) |
May 01, 2006 | 9.683 | 9.817 | 9.407 | 9.414 | 503,857 | -0.21(-2.17%) |
Apr 28, 2006 | 9.508 | 9.656 | 9.306 | 9.622 | 726,340 | +0.05(+0.49%) |
Apr 27, 2006 | 9.252 | 9.938 | 9.246 | 9.575 | 458,498 | +0.28(+2.96%) |
Apr 26, 2006 | 9.293 | 9.320 | 9.212 | 9.299 | 322,867 | -0.01(-0.14%) |
Apr 25, 2006 | 9.340 | 9.340 | 9.219 | 9.313 | 609,596 | -0.03(-0.29%) |
Apr 24, 2006 | 9.414 | 9.414 | 9.178 | 9.340 | 204,636 | -0.09(-1.00%) |
Apr 21, 2006 | 9.347 | 9.434 | 9.293 | 9.434 | 236,015 | +0.15(+1.67%) |
Apr 20, 2006 | 9.447 | 9.468 | 9.226 | 9.279 | 365,400 | -0.13(-1.36%) |
Apr 19, 2006 | 9.199 | 9.414 | 9.158 | 9.407 | 536,872 | +0.16(+1.75%) |
Apr 18, 2006 | 9.152 | 9.306 | 9.118 | 9.246 | 325,990 | +0.10(+1.10%) |
Apr 17, 2006 | 9.145 | 9.279 | 9.078 | 9.145 | 979,309 | +0.00(+0.00%) |
Apr 13, 2006 | 9.145 | 9.165 | 9.051 | 9.145 | 567,062 | +0.00(+0.00%) |
Apr 12, 2006 | 9.051 | 9.246 | 9.044 | 9.145 | 211,031 | +0.05(+0.59%) |
Apr 11, 2006 | 9.226 | 9.266 | 9.084 | 9.091 | 417,452 | -0.14(-1.53%) |
Apr 10, 2006 | 9.178 | 9.273 | 9.138 | 9.232 | 453,293 | +0.12(+1.33%) |
Apr 07, 2006 | 9.158 | 9.192 | 9.064 | 9.111 | 656,739 | -0.07(-0.73%) |
Apr 06, 2006 | 9.098 | 9.219 | 9.091 | 9.178 | 269,180 | +0.05(+0.52%) |
Apr 05, 2006 | 9.138 | 9.178 | 8.997 | 9.131 | 614,206 | -0.01(-0.07%) |
Apr 04, 2006 | 9.212 | 9.326 | 9.111 | 9.138 | 599,334 | -0.05(-0.59%) |
Apr 03, 2006 | 9.246 | 9.299 | 9.145 | 9.192 | 566,170 | -0.09(-1.01%) |
Mar 31, 2006 | 9.125 | 9.286 | 9.111 | 9.286 | 1,162,530 | +0.06(+0.66%) |
Mar 30, 2006 | 8.903 | 9.273 | 8.876 | 9.226 | 4,898,780 | +0.46(+5.21%) |
Mar 29, 2006 | 8.694 | 8.903 | 8.654 | 8.768 | 340,564 | +0.06(+0.70%) |
Mar 28, 2006 | 8.762 | 8.762 | 8.681 | 8.708 | 75,846 | -0.03(-0.31%) |
Mar 27, 2006 | 8.741 | 8.809 | 8.567 | 8.735 | 206,123 | +0.01(+0.15%) |
Mar 24, 2006 | 8.472 | 8.721 | 8.472 | 8.721 | 299,221 | +0.20(+2.29%) |
Mar 23, 2006 | 8.472 | 8.533 | 8.358 | 8.526 | 312,903 | +0.01(+0.16%) |
Mar 22, 2006 | 8.587 | 8.587 | 8.459 | 8.513 | 182,179 | -0.13(-1.56%) |
Mar 21, 2006 | 8.755 | 8.788 | 8.540 | 8.647 | 347,108 | -0.15(-1.68%) |
Mar 20, 2006 | 8.721 | 8.802 | 8.640 | 8.795 | 136,523 | +0.04(+0.46%) |
Mar 17, 2006 | 8.627 | 8.835 | 8.533 | 8.755 | 436,339 | +0.22(+2.52%) |
Mar 16, 2006 | 8.472 | 8.553 | 8.459 | 8.540 | 178,164 | +0.08(+0.95%) |
Mar 15, 2006 | 8.486 | 8.506 | 8.398 | 8.459 | 135,631 | +0.01(+0.08%) |
Mar 14, 2006 | 8.385 | 8.466 | 8.244 | 8.452 | 233,933 | +0.07(+0.88%) |
Mar 13, 2006 | 8.607 | 8.741 | 8.378 | 8.378 | 126,856 | -0.26(-2.96%) |
Mar 10, 2006 | 8.506 | 8.634 | 8.506 | 8.634 | 116,148 | +0.13(+1.50%) |
Mar 09, 2006 | 8.741 | 8.741 | 8.499 | 8.506 | 149,908 | -0.25(-2.84%) |
Mar 08, 2006 | 8.775 | 8.775 | 8.540 | 8.755 | 306,508 | -0.13(-1.44%) |
Mar 07, 2006 | 9.030 | 9.030 | 8.829 | 8.883 | 491,365 | -0.10(-1.12%) |
Mar 06, 2006 | 9.131 | 9.131 | 8.957 | 8.983 | 222,333 | -0.11(-1.18%) |
Mar 03, 2006 | 8.815 | 9.118 | 8.815 | 9.091 | 206,718 | +0.28(+3.13%) |
Mar 02, 2006 | 8.741 | 8.923 | 8.728 | 8.815 | 181,733 | +0.10(+1.16%) |
Mar 01, 2006 | 8.661 | 8.714 | 8.573 | 8.714 | 511,144 | +0.09(+1.01%) |
Feb 28, 2006 | 8.614 | 8.674 | 8.506 | 8.627 | 186,938 | +0.01(+0.16%) |
Feb 27, 2006 | 8.540 | 8.614 | 8.540 | 8.614 | 141,431 | +0.06(+0.71%) |
Feb 24, 2006 | 8.567 | 8.640 | 8.513 | 8.553 | 274,831 | -0.02(-0.24%) |
Feb 23, 2006 | 8.607 | 8.614 | 8.526 | 8.573 | 124,328 | +0.00(+0.00%) |
Feb 22, 2006 | 8.573 | 8.573 | 8.472 | 8.573 | 282,564 | +0.03(+0.39%) |
Feb 21, 2006 | 8.600 | 8.607 | 8.405 | 8.540 | 50,118 | -0.07(-0.78%) |
Feb 17, 2006 | 8.573 | 8.640 | 8.526 | 8.607 | 175,338 | +0.03(+0.39%) |
Feb 16, 2006 | 8.560 | 8.587 | 8.493 | 8.573 | 370,011 | +0.03(+0.39%) |
Feb 15, 2006 | 8.398 | 8.560 | 8.365 | 8.540 | 92,502 | +0.14(+1.68%) |
Feb 14, 2006 | 8.519 | 8.519 | 8.298 | 8.398 | 173,108 | -0.11(-1.26%) |
Feb 13, 2006 | 8.466 | 8.540 | 8.405 | 8.506 | 96,964 | +0.00(+0.00%) |
Feb 10, 2006 | 8.439 | 8.560 | 8.358 | 8.506 | 235,569 | +0.03(+0.40%) |
Feb 09, 2006 | 8.445 | 8.533 | 8.365 | 8.472 | 426,821 | +0.01(+0.08%) |
Feb 08, 2006 | 8.493 | 8.533 | 8.419 | 8.466 | 73,169 | -0.07(-0.87%) |
Feb 07, 2006 | 8.452 | 8.553 | 8.405 | 8.540 | 90,271 | +0.05(+0.55%) |
Feb 06, 2006 | 8.493 | 8.499 | 8.385 | 8.493 | 99,046 | +0.05(+0.56%) |
Feb 03, 2006 | 8.472 | 8.553 | 8.264 | 8.445 | 78,374 | -0.08(-0.95%) |
Feb 02, 2006 | 8.661 | 8.681 | 8.425 | 8.526 | 104,251 | -0.17(-2.01%) |
Feb 01, 2006 | 8.674 | 8.714 | 8.607 | 8.701 | 130,128 | -0.04(-0.46%) |
Jan 31, 2006 | 8.567 | 8.775 | 8.567 | 8.741 | 299,667 | +0.17(+2.04%) |
Jan 30, 2006 | 8.419 | 8.573 | 8.345 | 8.567 | 240,774 | +0.11(+1.27%) |
Jan 27, 2006 | 8.452 | 8.553 | 8.372 | 8.459 | 152,436 | +0.01(+0.16%) |
Jan 26, 2006 | 8.459 | 8.466 | 8.392 | 8.445 | 180,841 | -0.02(-0.24%) |
Jan 25, 2006 | 8.405 | 8.472 | 8.392 | 8.466 | 169,984 | +0.06(+0.72%) |
Jan 24, 2006 | 8.445 | 8.472 | 8.324 | 8.405 | 189,169 | -0.04(-0.48%) |
Jan 23, 2006 | 8.405 | 8.472 | 8.318 | 8.445 | 187,831 | +0.04(+0.48%) |
Jan 20, 2006 | 8.445 | 8.459 | 8.203 | 8.405 | 479,021 | -0.03(-0.32%) |
Jan 19, 2006 | 8.392 | 8.546 | 8.331 | 8.432 | 186,790 | +0.09(+1.13%) |
Jan 18, 2006 | 8.224 | 8.392 | 8.203 | 8.338 | 218,913 | +0.15(+1.89%) |
Jan 17, 2006 | 8.472 | 8.519 | 8.129 | 8.183 | 279,292 | +0.03(+0.33%) |
Jan 13, 2006 | 8.143 | 8.184 | 8.096 | 8.156 | 226,051 | -0.03(-0.41%) |
Jan 12, 2006 | 8.251 | 8.271 | 8.082 | 8.190 | 278,698 | -0.05(-0.65%) |
Jan 11, 2006 | 8.190 | 8.264 | 8.069 | 8.244 | 341,457 | +0.05(+0.66%) |
Jan 10, 2006 | 8.008 | 8.203 | 7.955 | 8.190 | 325,098 | +0.15(+1.84%) |
Jan 09, 2006 | 8.109 | 8.136 | 7.934 | 8.042 | 94,733 | -0.03(-0.33%) |
Jan 06, 2006 | 8.002 | 8.129 | 7.867 | 8.069 | 312,308 | +0.10(+1.27%) |
Jan 05, 2006 | 8.049 | 8.049 | 7.854 | 7.968 | 151,543 | -0.08(-1.00%) |
Jan 04, 2006 | 8.029 | 8.076 | 7.968 | 8.049 | 106,928 | -0.01(-0.08%) |
Jan 03, 2006 | 8.069 | 8.103 | 7.934 | 8.056 | 132,061 | +0.01(+0.17%) |
Dec 30, 2005 | 8.002 | 8.042 | 7.901 | 8.042 | 158,831 | +0.01(+0.08%) |
Dec 29, 2005 | 7.961 | 8.035 | 7.887 | 8.035 | 106,333 | +0.09(+1.10%) |
Dec 28, 2005 | 7.968 | 7.988 | 7.773 | 7.948 | 141,431 | -0.06(-0.76%) |
Dec 27, 2005 | 8.035 | 8.069 | 7.901 | 8.008 | 82,241 | +0.01(+0.08%) |
Dec 23, 2005 | 8.035 | 8.096 | 7.968 | 8.002 | 47,292 | -0.07(-0.83%) |
Dec 22, 2005 | 7.988 | 8.069 | 7.948 | 8.069 | 412,990 | +0.08(+1.01%) |
Dec 21, 2005 | 7.800 | 8.062 | 7.766 | 7.988 | 1,527,187 | +0.24(+3.13%) |
Dec 20, 2005 | 7.840 | 7.894 | 7.746 | 7.746 | 250,739 | -0.06(-0.78%) |
Dec 19, 2005 | 7.753 | 7.921 | 7.739 | 7.807 | 96,964 | +0.05(+0.69%) |
Dec 16, 2005 | 7.807 | 7.847 | 7.645 | 7.753 | 886,807 | -0.05(-0.60%) |
Dec 15, 2005 | 7.847 | 7.955 | 7.773 | 7.800 | 595,170 | -0.05(-0.60%) |
Dec 14, 2005 | 7.867 | 7.894 | 7.827 | 7.847 | 180,543 | -0.02(-0.26%) |
Dec 13, 2005 | 7.733 | 7.961 | 7.706 | 7.867 | 554,570 | +0.11(+1.39%) |
Dec 12, 2005 | 7.887 | 7.894 | 7.672 | 7.760 | 551,298 | -0.13(-1.62%) |
Dec 09, 2005 | 7.867 | 7.988 | 7.800 | 7.887 | 128,492 | +0.05(+0.69%) |
Dec 08, 2005 | 7.807 | 7.901 | 7.746 | 7.834 | 384,139 | +0.07(+0.87%) |
Dec 07, 2005 | 7.894 | 7.894 | 7.726 | 7.766 | 237,056 | -0.09(-1.11%) |
Dec 06, 2005 | 7.941 | 8.069 | 7.834 | 7.854 | 159,723 | -0.11(-1.43%) |
Dec 05, 2005 | 8.069 | 8.163 | 7.941 | 7.968 | 103,954 | -0.09(-1.17%) |
Dec 02, 2005 | 8.035 | 8.069 | 7.867 | 8.062 | 236,908 | -0.01(-0.08%) |
Dec 01, 2005 | 8.096 | 8.129 | 8.015 | 8.069 | 188,426 | +0.00(+0.00%) |
Nov 30, 2005 | 7.861 | 8.183 | 7.834 | 8.069 | 2,771,811 | +0.26(+3.36%) |
Nov 29, 2005 | 7.733 | 7.861 | 7.719 | 7.807 | 502,519 | +0.08(+1.04%) |
Nov 28, 2005 | 7.840 | 7.861 | 7.726 | 7.726 | 122,990 | -0.14(-1.79%) |
Nov 25, 2005 | 7.820 | 7.881 | 7.780 | 7.867 | 27,661 | +0.01(+0.09%) |
Nov 23, 2005 | 7.753 | 7.874 | 7.746 | 7.861 | 345,918 | +0.07(+0.86%) |
Nov 22, 2005 | 7.659 | 7.800 | 7.598 | 7.793 | 295,205 | +0.13(+1.67%) |
Nov 21, 2005 | 7.598 | 7.726 | 7.598 | 7.665 | 557,098 | +0.07(+0.88%) |
Nov 18, 2005 | 7.713 | 7.719 | 7.571 | 7.598 | 225,754 | -0.07(-0.88%) |
Nov 17, 2005 | 7.491 | 7.692 | 7.491 | 7.665 | 202,256 | +0.17(+2.33%) |
Nov 16, 2005 | 7.471 | 7.598 | 7.403 | 7.491 | 259,215 | +0.09(+1.18%) |
Nov 15, 2005 | 7.531 | 7.538 | 7.370 | 7.403 | 184,856 | -0.13(-1.70%) |
Nov 14, 2005 | 7.665 | 7.665 | 7.471 | 7.531 | 125,369 | -0.11(-1.41%) |
Nov 11, 2005 | 7.686 | 7.719 | 7.618 | 7.639 | 286,728 | -0.08(-1.05%) |
Nov 10, 2005 | 7.390 | 7.719 | 7.336 | 7.719 | 658,821 | +0.35(+4.74%) |
Nov 09, 2005 | 7.376 | 7.423 | 7.276 | 7.370 | 706,411 | +0.02(+0.27%) |
Nov 08, 2005 | 7.356 | 7.397 | 7.262 | 7.349 | 119,272 | -0.04(-0.55%) |
Nov 07, 2005 | 7.383 | 7.397 | 7.323 | 7.390 | 236,908 | +0.01(+0.09%) |
Nov 04, 2005 | 7.316 | 7.397 | 7.208 | 7.383 | 445,857 | +0.09(+1.29%) |
Nov 03, 2005 | 7.397 | 7.397 | 7.175 | 7.289 | 303,087 | -0.11(-1.45%) |
Nov 02, 2005 | 7.383 | 7.491 | 7.356 | 7.397 | 229,174 | +0.01(+0.18%) |
Nov 01, 2005 | 7.464 | 7.464 | 7.349 | 7.383 | 310,672 | -0.11(-1.52%) |
Oct 31, 2005 | 7.531 | 7.531 | 7.471 | 7.497 | 177,569 | -0.03(-0.45%) |
Oct 28, 2005 | 7.538 | 7.565 | 7.484 | 7.531 | 239,436 | +0.03(+0.45%) |
Oct 27, 2005 | 7.565 | 7.612 | 7.457 | 7.497 | 172,959 | -0.05(-0.62%) |
Oct 26, 2005 | 7.632 | 7.665 | 7.484 | 7.544 | 89,974 | -0.06(-0.80%) |
Oct 25, 2005 | 7.605 | 7.618 | 7.323 | 7.605 | 262,041 | -0.05(-0.62%) |
Oct 24, 2005 | 7.612 | 7.733 | 7.565 | 7.652 | 74,805 | +0.07(+0.98%) |
Oct 21, 2005 | 7.598 | 7.665 | 7.471 | 7.578 | 1,004,740 | +0.05(+0.63%) |
Oct 20, 2005 | 7.800 | 7.867 | 7.464 | 7.531 | 102,169 | +0.00(+0.00%) |
Oct 19, 2005 | 7.598 | 7.739 | 7.464 | 7.531 | 344,134 | -0.09(-1.15%) |
Oct 18, 2005 | 7.847 | 7.934 | 7.403 | 7.618 | 872,381 | -0.20(-2.50%) |
Oct 17, 2005 | 7.746 | 7.813 | 7.665 | 7.813 | 60,230 | +0.06(+0.78%) |
Oct 14, 2005 | 7.686 | 7.753 | 7.531 | 7.753 | 289,554 | +0.11(+1.50%) |
Oct 13, 2005 | 7.565 | 7.699 | 7.397 | 7.639 | 102,318 | +0.04(+0.53%) |
Oct 12, 2005 | 7.665 | 7.686 | 7.228 | 7.598 | 211,179 | -0.09(-1.22%) |
Oct 11, 2005 | 7.800 | 7.887 | 7.639 | 7.692 | 62,312 | -0.07(-0.95%) |
Oct 10, 2005 | 7.934 | 7.934 | 7.746 | 7.766 | 44,466 | -0.15(-1.95%) |
Oct 07, 2005 | 7.874 | 7.948 | 7.834 | 7.921 | 23,943 | +0.08(+1.03%) |
Oct 06, 2005 | 7.753 | 7.881 | 7.639 | 7.840 | 379,231 | +0.11(+1.39%) |
Oct 05, 2005 | 7.867 | 7.914 | 7.632 | 7.733 | 175,785 | -0.13(-1.63%) |
Oct 04, 2005 | 7.901 | 8.002 | 7.820 | 7.861 | 214,154 | -0.04(-0.51%) |