Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.285 | 8.407 | 8.166 | 8.201 | 7,106,008 | -0.08(-0.92%) |
Sep 28, 2006 | 8.334 | 8.467 | 8.163 | 8.277 | 5,461,442 | -0.05(-0.65%) |
Sep 27, 2006 | 8.461 | 8.486 | 8.290 | 8.331 | 7,107,641 | -0.17(-1.95%) |
Sep 26, 2006 | 8.377 | 8.516 | 8.301 | 8.497 | 6,411,307 | +0.18(+2.19%) |
Sep 25, 2006 | 8.562 | 8.608 | 8.252 | 8.315 | 6,730,996 | -0.17(-1.95%) |
Sep 22, 2006 | 8.353 | 8.529 | 8.177 | 8.480 | 5,936,533 | +0.13(+1.53%) |
Sep 21, 2006 | 8.510 | 8.646 | 8.288 | 8.353 | 7,040,262 | -0.08(-0.93%) |
Sep 20, 2006 | 8.673 | 8.811 | 8.374 | 8.431 | 10,138,094 | -0.11(-1.33%) |
Sep 19, 2006 | 8.442 | 8.648 | 8.233 | 8.545 | 16,154,644 | +0.18(+2.14%) |
Sep 18, 2006 | 7.946 | 8.431 | 7.946 | 8.366 | 12,992,636 | +0.41(+5.18%) |
Sep 15, 2006 | 7.884 | 8.076 | 7.859 | 7.954 | 8,265,858 | +0.11(+1.35%) |
Sep 14, 2006 | 7.976 | 8.000 | 7.821 | 7.848 | 5,319,378 | -0.13(-1.60%) |
Sep 13, 2006 | 7.734 | 8.011 | 7.680 | 7.976 | 9,969,857 | +0.23(+2.90%) |
Sep 12, 2006 | 7.621 | 7.838 | 7.593 | 7.751 | 6,586,252 | +0.09(+1.17%) |
Sep 11, 2006 | 7.886 | 7.905 | 7.629 | 7.661 | 5,802,401 | -0.25(-3.19%) |
Sep 08, 2006 | 7.935 | 8.063 | 7.827 | 7.913 | 9,542,492 | +0.10(+1.32%) |
Sep 07, 2006 | 7.534 | 7.865 | 7.450 | 7.810 | 12,502,837 | +0.21(+2.71%) |
Sep 06, 2006 | 7.580 | 7.678 | 7.539 | 7.604 | 8,472,061 | +0.01(+0.18%) |
Sep 05, 2006 | 7.593 | 7.640 | 7.461 | 7.591 | 6,104,723 | -0.09(-1.20%) |
Sep 01, 2006 | 7.688 | 7.865 | 7.591 | 7.683 | 4,231,993 | -0.05(-0.63%) |
Aug 31, 2006 | 7.458 | 7.827 | 7.423 | 7.732 | 10,009,474 | +0.28(+3.75%) |
Aug 30, 2006 | 7.455 | 7.523 | 7.358 | 7.452 | 5,769,170 | +0.13(+1.78%) |
Aug 29, 2006 | 7.254 | 7.358 | 7.184 | 7.322 | 5,173,918 | +0.04(+0.52%) |
Aug 28, 2006 | 7.282 | 7.442 | 7.241 | 7.284 | 5,859,094 | -0.03(-0.41%) |
Aug 25, 2006 | 7.404 | 7.431 | 7.230 | 7.314 | 8,319,373 | -0.10(-1.39%) |
Aug 24, 2006 | 7.572 | 7.631 | 7.382 | 7.417 | 5,366,496 | -0.15(-2.01%) |
Aug 23, 2006 | 7.884 | 7.886 | 7.555 | 7.569 | 4,289,874 | -0.09(-1.24%) |
Aug 22, 2006 | 7.661 | 7.775 | 7.637 | 7.664 | 3,958,801 | +0.00(+0.00%) |
Aug 21, 2006 | 7.932 | 7.932 | 7.664 | 7.664 | 4,007,224 | -0.33(-4.07%) |
Aug 18, 2006 | 8.087 | 8.149 | 7.819 | 7.989 | 5,462,420 | -0.11(-1.37%) |
Aug 17, 2006 | 7.924 | 8.269 | 7.867 | 8.101 | 11,403,135 | +0.17(+2.08%) |
Aug 16, 2006 | 7.865 | 7.962 | 7.610 | 7.935 | 8,959,910 | +0.17(+2.16%) |
Aug 15, 2006 | 7.474 | 7.838 | 7.414 | 7.767 | 9,485,998 | +0.41(+5.64%) |
Aug 14, 2006 | 7.322 | 7.455 | 7.276 | 7.352 | 5,274,883 | +0.11(+1.57%) |
Aug 11, 2006 | 7.298 | 7.374 | 7.187 | 7.238 | 2,939,355 | -0.09(-1.18%) |
Aug 10, 2006 | 7.298 | 7.417 | 7.119 | 7.325 | 4,859,413 | +0.06(+0.86%) |
Aug 09, 2006 | 7.206 | 7.493 | 7.206 | 7.263 | 5,899,291 | +0.09(+1.21%) |
Aug 08, 2006 | 7.363 | 7.390 | 7.168 | 7.176 | 5,028,351 | -0.15(-2.00%) |
Aug 07, 2006 | 7.254 | 7.363 | 7.173 | 7.322 | 3,566,540 | +0.02(+0.30%) |
Aug 04, 2006 | 7.501 | 7.507 | 7.230 | 7.301 | 6,435,187 | +0.13(+1.82%) |
Aug 03, 2006 | 7.010 | 7.211 | 6.997 | 7.170 | 6,404,478 | +0.01(+0.19%) |
Aug 02, 2006 | 7.200 | 7.254 | 7.046 | 7.157 | 9,600,757 | +0.04(+0.61%) |
Aug 01, 2006 | 7.439 | 7.439 | 7.051 | 7.113 | 11,726,434 | -0.39(-5.14%) |
Jul 31, 2006 | 7.729 | 7.737 | 7.404 | 7.499 | 7,271,310 | -0.34(-4.33%) |
Jul 28, 2006 | 7.634 | 7.865 | 7.572 | 7.838 | 6,820,578 | +0.22(+2.92%) |
Jul 27, 2006 | 7.553 | 7.710 | 7.507 | 7.615 | 6,436,249 | +0.11(+1.45%) |
Jul 26, 2006 | 7.555 | 7.577 | 7.376 | 7.507 | 4,543,013 | -0.07(-0.86%) |
Jul 25, 2006 | 7.545 | 7.642 | 7.363 | 7.572 | 5,884,099 | +0.01(+0.07%) |
Jul 24, 2006 | 7.325 | 7.715 | 7.336 | 7.566 | 5,474,949 | +0.24(+3.30%) |
Jul 21, 2006 | 7.504 | 7.588 | 7.227 | 7.325 | 5,688,162 | -0.17(-2.21%) |
Jul 20, 2006 | 7.865 | 8.000 | 7.458 | 7.490 | 12,308,629 | +0.01(+0.07%) |
Jul 19, 2006 | 7.208 | 7.583 | 7.122 | 7.485 | 8,379,220 | +0.39(+5.46%) |
Jul 18, 2006 | 7.092 | 7.235 | 6.869 | 7.097 | 4,129,288 | -0.02(-0.34%) |
Jul 17, 2006 | 7.037 | 7.271 | 7.037 | 7.122 | 4,035,654 | +0.01(+0.08%) |
Jul 14, 2006 | 7.222 | 7.309 | 6.991 | 7.116 | 7,817,936 | -0.13(-1.83%) |
Jul 13, 2006 | 7.569 | 7.588 | 7.219 | 7.249 | 8,016,240 | -0.41(-5.38%) |
Jul 12, 2006 | 7.846 | 7.994 | 7.629 | 7.661 | 8,852,084 | -0.15(-1.91%) |
Jul 11, 2006 | 7.675 | 7.854 | 7.520 | 7.810 | 11,499,623 | +0.12(+1.55%) |
Jul 10, 2006 | 7.672 | 7.829 | 7.634 | 7.691 | 3,519,622 | +0.06(+0.82%) |
Jul 07, 2006 | 7.851 | 7.859 | 7.596 | 7.629 | 6,094,243 | -0.27(-3.47%) |
Jul 06, 2006 | 8.109 | 8.128 | 7.816 | 7.903 | 6,808,019 | -0.17(-2.05%) |
Jul 05, 2006 | 7.884 | 8.136 | 7.718 | 8.068 | 9,867,119 | +0.07(+0.92%) |
Jul 03, 2006 | 8.017 | 8.063 | 7.715 | 7.995 | 5,713,218 | -0.11(-1.40%) |
Jun 30, 2006 | 7.753 | 8.109 | 7.366 | 8.109 | 28,927,564 | +0.44(+5.80%) |
Jun 29, 2006 | 7.322 | 7.699 | 7.249 | 7.664 | 10,993,956 | +0.57(+8.07%) |
Jun 28, 2006 | 7.273 | 7.385 | 6.902 | 7.092 | 10,666,225 | -0.13(-1.84%) |
Jun 27, 2006 | 7.626 | 7.810 | 7.176 | 7.225 | 10,146,756 | -0.42(-5.46%) |
Jun 26, 2006 | 7.404 | 7.667 | 7.339 | 7.642 | 6,435,972 | +0.28(+3.87%) |
Jun 23, 2006 | 7.490 | 7.496 | 7.303 | 7.358 | 7,480,835 | -0.13(-1.74%) |
Jun 22, 2006 | 7.583 | 7.588 | 7.374 | 7.488 | 5,721,496 | -0.00(-0.04%) |
Jun 21, 2006 | 7.230 | 7.721 | 7.078 | 7.490 | 12,375,352 | +0.31(+4.31%) |
Jun 20, 2006 | 7.040 | 7.309 | 6.918 | 7.181 | 5,632,312 | +0.17(+2.48%) |
Jun 19, 2006 | 7.318 | 7.355 | 6.924 | 7.008 | 6,325,041 | -0.27(-3.69%) |
Jun 16, 2006 | 7.368 | 7.485 | 7.067 | 7.276 | 9,300,408 | -0.09(-1.21%) |
Jun 15, 2006 | 6.983 | 7.417 | 6.981 | 7.366 | 9,534,428 | +0.55(+8.08%) |
Jun 14, 2006 | 6.658 | 7.019 | 6.655 | 6.815 | 11,211,977 | +0.23(+3.50%) |
Jun 13, 2006 | 6.821 | 7.105 | 6.484 | 6.585 | 14,058,643 | -0.27(-3.99%) |
Jun 12, 2006 | 7.433 | 7.577 | 6.859 | 6.859 | 8,098,196 | -0.57(-7.73%) |
Jun 09, 2006 | 7.311 | 7.588 | 7.265 | 7.433 | 10,066,404 | +0.19(+2.62%) |
Jun 08, 2006 | 7.254 | 7.452 | 6.986 | 7.244 | 10,160,927 | -0.16(-2.20%) |
Jun 07, 2006 | 7.615 | 7.824 | 7.336 | 7.406 | 10,735,061 | -0.22(-2.85%) |
Jun 06, 2006 | 7.900 | 8.027 | 7.531 | 7.623 | 8,914,349 | -0.27(-3.44%) |
Jun 05, 2006 | 8.193 | 8.502 | 7.838 | 7.894 | 10,339,625 | -0.25(-3.06%) |
Jun 02, 2006 | 8.412 | 8.676 | 8.068 | 8.144 | 8,140,682 | -0.02(-0.27%) |
Jun 01, 2006 | 8.299 | 8.320 | 8.038 | 8.166 | 9,249,426 | -0.09(-1.08%) |
May 31, 2006 | 8.318 | 8.442 | 8.106 | 8.255 | 11,714,200 | -0.05(-0.65%) |
May 30, 2006 | 8.920 | 8.941 | 8.271 | 8.309 | 12,587,713 | -0.34(-3.98%) |
May 26, 2006 | 8.209 | 8.743 | 8.185 | 8.654 | 11,748,260 | +0.44(+5.42%) |
May 25, 2006 | 7.884 | 8.233 | 7.778 | 8.209 | 10,170,448 | +0.41(+5.29%) |
May 24, 2006 | 8.252 | 8.296 | 7.409 | 7.797 | 15,756,849 | -0.39(-4.80%) |
May 23, 2006 | 8.676 | 8.792 | 8.082 | 8.190 | 12,675,466 | -0.33(-3.82%) |
May 22, 2006 | 8.871 | 8.871 | 8.163 | 8.516 | 14,445,240 | -0.45(-4.99%) |
May 19, 2006 | 8.670 | 9.085 | 8.635 | 8.963 | 11,491,559 | +0.29(+3.38%) |
May 18, 2006 | 9.492 | 9.570 | 8.434 | 8.670 | 17,891,524 | -0.73(-7.79%) |
May 17, 2006 | 9.861 | 9.866 | 9.370 | 9.402 | 9,572,076 | -0.62(-6.20%) |
May 16, 2006 | 9.633 | 10.08 | 9.633 | 10.02 | 9,260,805 | +0.43(+4.49%) |
May 15, 2006 | 9.831 | 9.915 | 9.543 | 9.592 | 6,873,521 | -0.19(-1.94%) |
May 12, 2006 | 9.899 | 9.999 | 9.728 | 9.782 | 7,163,926 | -0.19(-1.93%) |
May 11, 2006 | 10.53 | 10.64 | 9.852 | 9.975 | 7,795,354 | -0.39(-3.72%) |
May 10, 2006 | 10.52 | 10.61 | 10.28 | 10.36 | 10,130,535 | -0.04(-0.37%) |
May 09, 2006 | 10.51 | 10.55 | 10.33 | 10.40 | 8,083,845 | -0.09(-0.88%) |
May 08, 2006 | 10.13 | 10.57 | 10.07 | 10.49 | 18,510,042 | +0.52(+5.22%) |
May 05, 2006 | 9.698 | 10.08 | 9.629 | 9.969 | 12,724,685 | +0.34(+3.52%) |
May 04, 2006 | 9.674 | 9.790 | 9.530 | 9.630 | 6,426,731 | -0.02(-0.25%) |
May 03, 2006 | 9.968 | 10.00 | 9.519 | 9.655 | 9,192,441 | -0.07(-0.70%) |
May 02, 2006 | 9.627 | 9.801 | 9.519 | 9.722 | 11,163,783 | +0.16(+1.64%) |
May 01, 2006 | 10.18 | 10.21 | 9.397 | 9.565 | 19,097,480 | -0.58(-5.75%) |
Apr 28, 2006 | 10.13 | 10.27 | 10.07 | 10.15 | 37,762,572 | +0.02(+0.16%) |
Apr 27, 2006 | 10.40 | 10.44 | 10.09 | 10.13 | 7,984,499 | -0.40(-3.79%) |
Apr 26, 2006 | 10.47 | 10.70 | 10.47 | 10.53 | 5,589,144 | +0.02(+0.21%) |
Apr 25, 2006 | 10.82 | 10.82 | 10.31 | 10.51 | 7,052,006 | -0.26(-2.39%) |
Apr 24, 2006 | 11.01 | 11.01 | 10.63 | 10.77 | 8,486,538 | -0.41(-3.64%) |
Apr 21, 2006 | 11.52 | 11.52 | 10.98 | 11.17 | 10,506,944 | -0.28(-2.46%) |
Apr 20, 2006 | 11.93 | 12.07 | 11.42 | 11.46 | 6,746,141 | -0.42(-3.54%) |
Apr 19, 2006 | 11.98 | 12.04 | 11.55 | 11.88 | 4,991,307 | +0.00(+0.02%) |
Apr 18, 2006 | 11.67 | 12.10 | 11.51 | 11.87 | 5,997,512 | +0.20(+1.74%) |
Apr 17, 2006 | 11.52 | 11.89 | 11.39 | 11.67 | 5,161,049 | +0.21(+1.87%) |
Apr 13, 2006 | 11.47 | 11.62 | 11.21 | 11.46 | 3,417,404 | +0.01(+0.05%) |
Apr 12, 2006 | 11.08 | 11.57 | 10.87 | 11.45 | 7,455,388 | +0.37(+3.35%) |
Apr 11, 2006 | 11.25 | 12.20 | 10.78 | 11.08 | 11,425,654 | -0.14(-1.26%) |
Apr 10, 2006 | 11.12 | 11.34 | 11.04 | 11.22 | 4,446,060 | +0.06(+0.53%) |
Apr 07, 2006 | 11.27 | 11.37 | 10.95 | 11.16 | 4,489,229 | +0.02(+0.17%) |
Apr 06, 2006 | 10.87 | 11.24 | 10.79 | 11.14 | 4,238,353 | +0.27(+2.47%) |
Apr 05, 2006 | 10.70 | 11.06 | 10.69 | 10.87 | 4,288,498 | +0.12(+1.16%) |
Apr 04, 2006 | 10.87 | 10.89 | 10.67 | 10.75 | 2,635,079 | +0.03(+0.28%) |
Apr 03, 2006 | 10.95 | 10.98 | 10.69 | 10.72 | 4,169,856 | -0.14(-1.30%) |
Mar 31, 2006 | 10.87 | 10.98 | 10.55 | 10.86 | 7,501,108 | -0.02(-0.17%) |
Mar 30, 2006 | 11.29 | 11.36 | 10.84 | 10.88 | 8,755,349 | -0.47(-4.16%) |
Mar 29, 2006 | 11.21 | 11.46 | 11.18 | 11.35 | 5,547,849 | +0.09(+0.84%) |
Mar 28, 2006 | 11.27 | 11.52 | 11.20 | 11.25 | 3,708,564 | -0.01(-0.12%) |
Mar 27, 2006 | 11.14 | 11.43 | 11.08 | 11.27 | 6,463,771 | +0.27(+2.44%) |
Mar 24, 2006 | 11.30 | 11.33 | 10.92 | 11.00 | 4,587,439 | -0.17(-1.53%) |
Mar 23, 2006 | 11.38 | 11.44 | 10.95 | 11.17 | 5,611,840 | -0.21(-1.86%) |
Mar 22, 2006 | 11.78 | 11.78 | 11.30 | 11.38 | 5,589,716 | -0.37(-3.18%) |
Mar 21, 2006 | 11.86 | 12.36 | 11.69 | 11.76 | 9,412,718 | -0.20(-1.66%) |
Mar 20, 2006 | 11.99 | 12.12 | 11.54 | 11.95 | 5,677,634 | +0.08(+0.69%) |
Mar 17, 2006 | 12.08 | 12.08 | 11.40 | 11.87 | 9,230,436 | -0.13(-1.08%) |
Mar 16, 2006 | 12.27 | 12.47 | 11.95 | 12.00 | 7,190,460 | -0.14(-1.14%) |
Mar 15, 2006 | 11.80 | 12.41 | 11.60 | 12.14 | 16,431,870 | +0.41(+3.49%) |
Mar 14, 2006 | 11.76 | 11.95 | 11.53 | 11.73 | 7,000,714 | -0.01(-0.09%) |
Mar 13, 2006 | 11.62 | 11.83 | 11.40 | 11.74 | 10,948,052 | -0.07(-0.60%) |
Mar 10, 2006 | 10.76 | 12.14 | 10.62 | 11.81 | 29,517,842 | +1.10(+10.28%) |
Mar 09, 2006 | 10.58 | 10.98 | 10.54 | 10.71 | 6,884,204 | +0.25(+2.44%) |
Mar 08, 2006 | 10.32 | 10.50 | 10.07 | 10.46 | 5,647,080 | +0.08(+0.76%) |
Mar 07, 2006 | 10.82 | 10.82 | 10.25 | 10.38 | 4,650,574 | -0.46(-4.21%) |
Mar 06, 2006 | 11.12 | 11.21 | 10.70 | 10.83 | 2,888,565 | -0.20(-1.82%) |
Mar 03, 2006 | 10.76 | 11.25 | 10.75 | 11.03 | 5,138,254 | +0.19(+1.72%) |
Mar 02, 2006 | 10.93 | 10.96 | 10.74 | 10.85 | 4,286,238 | -0.13(-1.21%) |
Mar 01, 2006 | 11.01 | 11.15 | 10.88 | 10.98 | 4,861,419 | -0.01(-0.05%) |
Feb 28, 2006 | 11.31 | 11.50 | 10.92 | 10.99 | 6,798,977 | -0.33(-2.88%) |
Feb 27, 2006 | 11.21 | 11.37 | 11.00 | 11.31 | 5,210,401 | +0.18(+1.63%) |
Feb 24, 2006 | 10.77 | 11.33 | 10.75 | 11.13 | 6,283,189 | +0.34(+3.12%) |
Feb 23, 2006 | 10.82 | 10.86 | 10.74 | 10.79 | 3,084,554 | -0.00(-0.03%) |
Feb 22, 2006 | 10.74 | 10.96 | 10.69 | 10.80 | 5,207,606 | +0.02(+0.15%) |
Feb 21, 2006 | 10.86 | 10.94 | 10.68 | 10.78 | 3,693,058 | -0.02(-0.15%) |
Feb 17, 2006 | 10.82 | 10.85 | 10.69 | 10.80 | 3,858,840 | -0.04(-0.35%) |
Feb 16, 2006 | 10.74 | 10.90 | 10.71 | 10.83 | 4,837,857 | +0.10(+0.96%) |
Feb 15, 2006 | 10.69 | 10.82 | 10.68 | 10.73 | 2,706,205 | +0.05(+0.43%) |
Feb 14, 2006 | 10.71 | 10.78 | 10.68 | 10.69 | 9,268,416 | +0.00(+0.00%) |
Feb 13, 2006 | 10.90 | 10.92 | 10.51 | 10.69 | 9,325,887 | -0.22(-2.01%) |
Feb 10, 2006 | 10.91 | 10.97 | 10.73 | 10.90 | 22,241,506 | -0.02(-0.15%) |
Feb 09, 2006 | 11.01 | 11.39 | 10.87 | 10.92 | 5,266,719 | -0.18(-1.61%) |
Feb 08, 2006 | 10.99 | 11.29 | 10.99 | 11.10 | 2,961,229 | +0.03(+0.29%) |
Feb 07, 2006 | 11.66 | 11.73 | 11.04 | 11.07 | 5,190,648 | -0.44(-3.82%) |
Feb 06, 2006 | 10.85 | 11.59 | 10.74 | 11.51 | 7,283,511 | +0.65(+6.02%) |
Feb 03, 2006 | 10.90 | 11.08 | 10.71 | 10.85 | 4,968,309 | +0.07(+0.60%) |
Feb 02, 2006 | 10.69 | 11.05 | 10.69 | 10.79 | 5,295,137 | -0.03(-0.25%) |
Feb 01, 2006 | 10.96 | 11.10 | 10.64 | 10.82 | 12,100,811 | -0.55(-4.84%) |
Jan 31, 2006 | 11.49 | 11.59 | 11.05 | 11.37 | 18,476,938 | -1.30(-10.26%) |
Jan 30, 2006 | 12.47 | 12.68 | 12.20 | 12.66 | 13,977,955 | +0.85(+7.23%) |
Jan 27, 2006 | 11.72 | 12.07 | 11.36 | 11.81 | 4,603,726 | +0.09(+0.81%) |
Jan 26, 2006 | 10.64 | 11.79 | 10.63 | 11.72 | 12,923,004 | +1.20(+11.43%) |
Jan 25, 2006 | 10.31 | 10.58 | 10.17 | 10.51 | 3,263,189 | +0.26(+2.54%) |
Jan 24, 2006 | 10.13 | 10.25 | 9.926 | 10.25 | 2,977,546 | +0.10(+0.96%) |
Jan 23, 2006 | 10.26 | 10.35 | 9.899 | 10.16 | 2,764,477 | -0.10(-1.00%) |
Jan 20, 2006 | 10.48 | 10.71 | 10.25 | 10.26 | 3,916,827 | -0.18(-1.69%) |
Jan 19, 2006 | 10.06 | 10.48 | 10.04 | 10.44 | 2,840,080 | +0.43(+4.28%) |
Jan 18, 2006 | 9.617 | 10.24 | 9.546 | 10.01 | 7,146,824 | -0.36(-3.50%) |
Jan 17, 2006 | 10.61 | 10.87 | 10.34 | 10.37 | 3,479,536 | -0.21(-1.97%) |
Jan 13, 2006 | 10.37 | 10.66 | 10.09 | 10.58 | 5,414,354 | +0.19(+1.85%) |
Jan 12, 2006 | 10.49 | 10.68 | 10.34 | 10.39 | 3,501,546 | -0.16(-1.52%) |
Jan 11, 2006 | 10.38 | 10.74 | 10.31 | 10.55 | 3,541,363 | +0.17(+1.62%) |
Jan 10, 2006 | 10.69 | 10.69 | 10.38 | 10.38 | 3,580,700 | -0.31(-2.94%) |
Jan 09, 2006 | 10.53 | 11.03 | 10.41 | 10.69 | 5,794,661 | -0.11(-1.03%) |
Jan 06, 2006 | 10.13 | 10.97 | 10.07 | 10.80 | 11,557,589 | +0.78(+7.82%) |
Jan 05, 2006 | 10.11 | 10.25 | 9.966 | 10.02 | 3,277,677 | +0.00(+0.03%) |
Jan 04, 2006 | 9.869 | 10.22 | 9.834 | 10.02 | 4,866,080 | +0.18(+1.88%) |
Jan 03, 2006 | 9.695 | 9.937 | 9.446 | 9.834 | 4,166,003 | +0.29(+3.07%) |
Dec 30, 2005 | 9.600 | 9.657 | 9.465 | 9.541 | 2,823,376 | -0.16(-1.62%) |
Dec 29, 2005 | 9.551 | 9.844 | 9.551 | 9.698 | 2,065,068 | +0.03(+0.28%) |
Dec 28, 2005 | 10.14 | 10.14 | 9.532 | 9.671 | 4,347,434 | -0.43(-4.27%) |
Dec 27, 2005 | 10.24 | 10.46 | 10.05 | 10.10 | 2,803,892 | -0.13(-1.27%) |
Dec 23, 2005 | 10.04 | 10.26 | 10.04 | 10.23 | 3,232,031 | +0.18(+1.78%) |
Dec 22, 2005 | 10.25 | 10.29 | 9.999 | 10.05 | 2,089,703 | -0.05(-0.54%) |
Dec 21, 2005 | 10.16 | 10.50 | 10.03 | 10.11 | 5,276,863 | +0.08(+0.84%) |
Dec 20, 2005 | 10.06 | 10.06 | 9.899 | 10.02 | 2,845,261 | -0.03(-0.30%) |
Dec 19, 2005 | 10.10 | 10.12 | 9.850 | 10.05 | 3,911,455 | +0.07(+0.68%) |
Dec 16, 2005 | 9.909 | 10.19 | 9.806 | 9.985 | 5,353,347 | +0.15(+1.52%) |
Dec 15, 2005 | 9.804 | 9.991 | 9.565 | 9.836 | 3,791,087 | +0.02(+0.25%) |
Dec 14, 2005 | 9.820 | 9.975 | 9.451 | 9.812 | 11,852,783 | -0.24(-2.40%) |
Dec 13, 2005 | 10.33 | 10.54 | 9.980 | 10.05 | 8,670,988 | -0.47(-4.46%) |
Dec 12, 2005 | 10.66 | 10.68 | 10.26 | 10.52 | 3,989,657 | -0.03(-0.26%) |
Dec 09, 2005 | 10.90 | 11.05 | 10.50 | 10.55 | 5,384,925 | -0.17(-1.62%) |
Dec 08, 2005 | 10.58 | 10.97 | 10.51 | 10.72 | 6,624,508 | +0.21(+2.04%) |
Dec 07, 2005 | 10.85 | 10.85 | 10.22 | 10.51 | 9,337,824 | -0.41(-3.75%) |
Dec 06, 2005 | 11.61 | 11.71 | 10.85 | 10.92 | 6,702,047 | -0.48(-4.23%) |
Dec 05, 2005 | 11.66 | 11.88 | 11.20 | 11.40 | 5,970,645 | -0.07(-0.57%) |
Dec 02, 2005 | 10.96 | 11.50 | 10.93 | 11.47 | 6,561,896 | +0.58(+5.33%) |
Dec 01, 2005 | 10.85 | 11.02 | 10.72 | 10.89 | 5,982,563 | +0.27(+2.58%) |
Nov 30, 2005 | 10.94 | 10.96 | 10.32 | 10.61 | 11,116,606 | -0.28(-2.59%) |
Nov 29, 2005 | 11.58 | 11.71 | 10.67 | 10.89 | 14,978,695 | -0.66(-5.68%) |
Nov 28, 2005 | 12.14 | 12.27 | 11.50 | 11.55 | 11,091,325 | -0.57(-4.70%) |
Nov 25, 2005 | 11.46 | 12.12 | 11.45 | 12.12 | 5,079,576 | +0.67(+5.88%) |
Nov 23, 2005 | 11.77 | 12.25 | 11.30 | 11.45 | 15,151,987 | -0.30(-2.56%) |
Nov 22, 2005 | 11.23 | 11.78 | 10.98 | 11.75 | 10,002,546 | +0.64(+5.74%) |
Nov 21, 2005 | 10.67 | 11.20 | 10.58 | 11.11 | 6,427,974 | +0.53(+5.05%) |
Nov 18, 2005 | 10.17 | 10.68 | 10.07 | 10.58 | 7,289,046 | +0.54(+5.41%) |
Nov 17, 2005 | 9.763 | 10.03 | 9.711 | 10.03 | 4,229,684 | +0.36(+3.76%) |
Nov 16, 2005 | 9.804 | 9.815 | 9.093 | 9.671 | 6,863,750 | -0.28(-2.86%) |
Nov 15, 2005 | 10.14 | 10.36 | 9.915 | 9.956 | 4,055,846 | -0.17(-1.71%) |
Nov 14, 2005 | 9.831 | 10.13 | 9.532 | 10.13 | 3,571,961 | +0.34(+3.52%) |
Nov 11, 2005 | 9.866 | 9.947 | 9.627 | 9.785 | 1,536,923 | -0.08(-0.82%) |
Nov 10, 2005 | 9.912 | 10.16 | 9.467 | 9.866 | 4,554,341 | +0.02(+0.25%) |
Nov 09, 2005 | 9.806 | 10.15 | 9.695 | 9.842 | 5,796,070 | +0.16(+1.62%) |
Nov 08, 2005 | 9.660 | 9.709 | 9.438 | 9.684 | 3,993,031 | +0.19(+2.03%) |
Nov 07, 2005 | 9.272 | 9.589 | 9.202 | 9.492 | 5,112,280 | +0.34(+3.73%) |
Nov 04, 2005 | 9.150 | 9.245 | 9.014 | 9.150 | 2,064,518 | +0.06(+0.66%) |
Nov 03, 2005 | 9.139 | 9.258 | 8.914 | 9.090 | 3,546,318 | -0.07(-0.71%) |
Nov 02, 2005 | 8.784 | 9.354 | 8.624 | 9.156 | 7,734,398 | +0.41(+4.65%) |
Nov 01, 2005 | 8.393 | 8.798 | 8.345 | 8.749 | 7,545,526 | +0.37(+4.44%) |
Oct 31, 2005 | 8.152 | 8.442 | 8.103 | 8.377 | 2,473,719 | +0.20(+2.42%) |
Oct 28, 2005 | 8.296 | 8.328 | 8.054 | 8.179 | 2,744,303 | -0.12(-1.41%) |
Oct 27, 2005 | 8.285 | 8.453 | 8.144 | 8.296 | 6,603,291 | +0.16(+2.00%) |
Oct 26, 2005 | 8.258 | 8.369 | 8.041 | 8.133 | 5,003,424 | -0.03(-0.37%) |
Oct 25, 2005 | 8.407 | 8.407 | 8.000 | 8.163 | 2,147,477 | -0.09(-1.08%) |
Oct 24, 2005 | 7.995 | 8.252 | 7.919 | 8.252 | 3,103,039 | +0.36(+4.61%) |
Oct 21, 2005 | 7.905 | 8.006 | 7.827 | 7.889 | 2,050,115 | +0.06(+0.80%) |
Oct 20, 2005 | 7.808 | 8.065 | 7.783 | 7.827 | 3,109,547 | +0.01(+0.17%) |
Oct 19, 2005 | 7.705 | 7.816 | 7.376 | 7.813 | 2,890,811 | +0.10(+1.34%) |
Oct 18, 2005 | 7.526 | 7.935 | 7.526 | 7.710 | 2,947,501 | +0.19(+2.52%) |
Oct 17, 2005 | 7.463 | 7.566 | 7.349 | 7.520 | 1,309,717 | +0.09(+1.24%) |
Oct 14, 2005 | 7.471 | 7.770 | 7.366 | 7.428 | 2,213,386 | +0.07(+0.88%) |
Oct 13, 2005 | 7.471 | 7.577 | 6.975 | 7.363 | 4,361,988 | -0.10(-1.34%) |
Oct 12, 2005 | 8.217 | 8.241 | 7.268 | 7.463 | 7,011,397 | -0.80(-9.65%) |
Oct 11, 2005 | 8.269 | 8.388 | 8.041 | 8.261 | 6,320,822 | +0.38(+4.85%) |
Oct 10, 2005 | 7.656 | 8.027 | 7.602 | 7.878 | 6,325,771 | +0.28(+3.75%) |
Oct 07, 2005 | 7.162 | 7.623 | 7.111 | 7.593 | 2,540,144 | +0.48(+6.71%) |
Oct 06, 2005 | 7.241 | 7.295 | 7.081 | 7.116 | 3,341,878 | -0.18(-2.49%) |
Oct 05, 2005 | 7.197 | 7.395 | 7.119 | 7.298 | 3,544,670 | +0.23(+3.26%) |
Oct 04, 2005 | 7.105 | 7.233 | 7.029 | 7.067 | 1,504,108 | +0.03(+0.39%) |