Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.60 | 12.08 | 11.40 | 11.54 | 8,870,968 | +0.63(+5.77%) |
Oct 30, 2006 | 10.15 | 10.93 | 10.12 | 10.91 | 3,941,856 | +0.79(+7.81%) |
Oct 27, 2006 | 10.32 | 10.32 | 10.03 | 10.12 | 2,560,155 | -0.20(-1.94%) |
Oct 26, 2006 | 10.22 | 10.32 | 9.880 | 10.32 | 2,079,423 | +0.14(+1.38%) |
Oct 25, 2006 | 10.10 | 10.22 | 9.820 | 10.18 | 2,732,158 | +0.19(+1.90%) |
Oct 24, 2006 | 9.960 | 10.08 | 9.780 | 9.990 | 2,963,075 | +0.17(+1.73%) |
Oct 23, 2006 | 9.430 | 9.820 | 9.310 | 9.820 | 1,626,178 | +0.47(+5.03%) |
Oct 20, 2006 | 9.560 | 9.730 | 9.330 | 9.350 | 1,890,824 | -0.14(-1.48%) |
Oct 19, 2006 | 9.490 | 9.550 | 9.240 | 9.490 | 1,972,618 | -0.01(-0.11%) |
Oct 18, 2006 | 9.860 | 9.930 | 9.380 | 9.500 | 2,987,313 | -0.33(-3.36%) |
Oct 17, 2006 | 9.920 | 9.960 | 9.720 | 9.830 | 1,509,051 | -0.17(-1.70%) |
Oct 16, 2006 | 10.12 | 10.24 | 9.920 | 10.00 | 1,681,640 | +0.00(+0.00%) |
Oct 13, 2006 | 9.800 | 10.00 | 9.720 | 10.00 | 1,911,314 | +0.25(+2.56%) |
Oct 12, 2006 | 9.600 | 9.900 | 9.350 | 9.750 | 3,883,938 | -0.21(-2.11%) |
Oct 11, 2006 | 9.700 | 10.36 | 9.500 | 9.960 | 6,067,377 | +0.35(+3.64%) |
Oct 10, 2006 | 9.210 | 9.700 | 9.190 | 9.610 | 3,136,350 | +0.42(+4.57%) |
Oct 09, 2006 | 9.005 | 9.210 | 8.840 | 9.190 | 2,202,332 | +0.18(+2.00%) |
Oct 06, 2006 | 8.660 | 9.260 | 8.450 | 9.010 | 4,590,797 | +0.33(+3.80%) |
Oct 05, 2006 | 7.960 | 8.710 | 7.940 | 8.680 | 2,852,518 | +0.72(+9.05%) |
Oct 04, 2006 | 7.710 | 7.980 | 7.700 | 7.960 | 2,187,406 | +0.26(+3.38%) |
Oct 03, 2006 | 7.760 | 7.860 | 7.640 | 7.700 | 2,218,664 | -0.17(-2.16%) |
Oct 02, 2006 | 8.220 | 8.230 | 7.840 | 7.870 | 1,326,117 | -0.30(-3.67%) |
Sep 29, 2006 | 8.240 | 8.340 | 8.140 | 8.170 | 1,517,352 | -0.02(-0.24%) |
Sep 28, 2006 | 8.350 | 8.430 | 8.170 | 8.190 | 1,426,193 | -0.15(-1.80%) |
Sep 27, 2006 | 8.190 | 8.390 | 8.190 | 8.340 | 861,888 | +0.09(+1.09%) |
Sep 26, 2006 | 8.200 | 8.410 | 8.110 | 8.250 | 1,503,111 | +0.08(+0.98%) |
Sep 25, 2006 | 8.120 | 8.280 | 8.040 | 8.170 | 1,493,505 | +0.05(+0.62%) |
Sep 22, 2006 | 8.310 | 8.380 | 8.020 | 8.120 | 1,187,622 | -0.18(-2.17%) |
Sep 21, 2006 | 8.270 | 8.570 | 8.210 | 8.300 | 2,209,948 | +0.02(+0.24%) |
Sep 20, 2006 | 8.130 | 8.360 | 8.080 | 8.280 | 1,906,408 | +0.24(+2.99%) |
Sep 19, 2006 | 8.130 | 8.130 | 7.890 | 8.040 | 1,541,500 | -0.09(-1.11%) |
Sep 18, 2006 | 8.000 | 8.280 | 7.900 | 8.130 | 1,599,842 | +0.16(+2.01%) |
Sep 15, 2006 | 8.120 | 8.140 | 7.920 | 7.970 | 1,942,670 | -0.05(-0.62%) |
Sep 14, 2006 | 8.090 | 8.270 | 7.950 | 8.020 | 1,841,735 | -0.05(-0.62%) |
Sep 13, 2006 | 7.930 | 8.080 | 7.770 | 8.070 | 1,975,034 | +0.19(+2.41%) |
Sep 12, 2006 | 7.720 | 7.910 | 7.530 | 7.880 | 2,028,620 | +0.20(+2.60%) |
Sep 11, 2006 | 7.700 | 7.840 | 7.510 | 7.680 | 1,271,093 | -0.03(-0.39%) |
Sep 08, 2006 | 7.630 | 7.790 | 7.530 | 7.710 | 1,779,708 | +0.19(+2.53%) |
Sep 07, 2006 | 7.720 | 7.770 | 7.510 | 7.520 | 1,820,300 | -0.23(-2.97%) |
Sep 06, 2006 | 8.030 | 8.040 | 7.740 | 7.750 | 1,881,702 | -0.25(-3.12%) |
Sep 05, 2006 | 7.900 | 8.120 | 7.840 | 8.000 | 2,188,815 | +0.08(+1.01%) |
Sep 01, 2006 | 7.910 | 8.020 | 7.820 | 7.920 | 1,225,353 | +0.07(+0.89%) |
Aug 31, 2006 | 8.040 | 8.140 | 7.840 | 7.850 | 1,998,618 | -0.19(-2.36%) |
Aug 30, 2006 | 7.600 | 8.170 | 7.600 | 8.040 | 4,794,908 | +0.49(+6.49%) |
Aug 29, 2006 | 7.580 | 7.620 | 7.440 | 7.550 | 1,878,003 | +0.02(+0.27%) |
Aug 28, 2006 | 7.560 | 7.700 | 7.490 | 7.530 | 1,947,727 | +0.02(+0.27%) |
Aug 25, 2006 | 7.450 | 7.660 | 7.450 | 7.510 | 1,813,078 | -0.03(-0.40%) |
Aug 24, 2006 | 7.520 | 7.640 | 7.420 | 7.540 | 1,545,733 | +0.08(+1.07%) |
Aug 23, 2006 | 7.710 | 7.780 | 7.420 | 7.460 | 1,767,759 | -0.19(-2.48%) |
Aug 22, 2006 | 7.440 | 7.790 | 7.440 | 7.650 | 2,067,729 | +0.18(+2.41%) |
Aug 21, 2006 | 7.930 | 7.950 | 7.390 | 7.470 | 2,630,095 | -0.45(-5.68%) |
Aug 18, 2006 | 7.930 | 7.980 | 7.650 | 7.920 | 2,076,979 | +0.04(+0.51%) |
Aug 17, 2006 | 7.940 | 7.970 | 7.730 | 7.880 | 1,407,403 | -0.05(-0.63%) |
Aug 16, 2006 | 8.060 | 8.080 | 7.900 | 7.930 | 2,059,407 | -0.06(-0.75%) |
Aug 15, 2006 | 7.930 | 8.070 | 7.890 | 7.990 | 1,852,335 | +0.20(+2.57%) |
Aug 14, 2006 | 7.670 | 7.890 | 7.650 | 7.790 | 2,025,672 | +0.22(+2.91%) |
Aug 11, 2006 | 7.730 | 7.890 | 7.420 | 7.570 | 1,996,159 | -0.21(-2.70%) |
Aug 10, 2006 | 7.250 | 8.090 | 7.210 | 7.780 | 3,990,415 | +0.84(+12.10%) |
Aug 09, 2006 | 8.690 | 9.040 | 6.940 | 6.940 | 9,288,933 | -1.62(-18.93%) |
Aug 08, 2006 | 8.880 | 8.990 | 8.260 | 8.560 | 2,271,333 | -0.30(-3.39%) |
Aug 07, 2006 | 9.120 | 9.120 | 8.830 | 8.860 | 1,179,055 | -0.25(-2.74%) |
Aug 04, 2006 | 9.260 | 9.560 | 8.970 | 9.110 | 1,360,968 | -0.20(-2.15%) |
Aug 03, 2006 | 9.150 | 9.350 | 8.960 | 9.310 | 1,293,367 | +0.06(+0.65%) |
Aug 02, 2006 | 9.030 | 9.290 | 8.950 | 9.250 | 1,491,912 | +0.20(+2.21%) |
Aug 01, 2006 | 9.320 | 9.330 | 8.850 | 9.050 | 1,612,072 | -0.21(-2.27%) |
Jul 31, 2006 | 9.350 | 9.450 | 9.150 | 9.260 | 1,572,401 | -0.14(-1.49%) |
Jul 28, 2006 | 9.180 | 9.420 | 9.020 | 9.400 | 1,307,995 | +0.35(+3.87%) |
Jul 27, 2006 | 9.390 | 9.480 | 8.970 | 9.050 | 1,838,385 | -0.27(-2.90%) |
Jul 26, 2006 | 9.320 | 9.560 | 9.130 | 9.320 | 1,524,201 | -0.02(-0.21%) |
Jul 25, 2006 | 9.470 | 9.740 | 9.220 | 9.340 | 1,500,823 | -0.08(-0.85%) |
Jul 24, 2006 | 8.700 | 9.490 | 8.780 | 9.420 | 1,545,429 | +0.72(+8.28%) |
Jul 21, 2006 | 8.990 | 8.990 | 8.560 | 8.700 | 1,201,129 | -0.29(-3.23%) |
Jul 20, 2006 | 9.370 | 9.600 | 8.940 | 8.990 | 1,457,501 | -0.30(-3.23%) |
Jul 19, 2006 | 8.740 | 9.320 | 8.740 | 9.290 | 1,572,771 | +0.55(+6.29%) |
Jul 18, 2006 | 8.675 | 8.880 | 8.320 | 8.740 | 1,515,855 | +0.29(+3.43%) |
Jul 17, 2006 | 8.660 | 8.790 | 8.400 | 8.450 | 773,456 | -0.10(-1.17%) |
Jul 14, 2006 | 8.730 | 8.790 | 8.410 | 8.550 | 1,225,642 | -0.16(-1.84%) |
Jul 13, 2006 | 8.910 | 8.960 | 8.610 | 8.710 | 2,396,606 | -0.26(-2.90%) |
Jul 12, 2006 | 9.470 | 9.480 | 8.950 | 8.970 | 1,335,109 | -0.45(-4.78%) |
Jul 11, 2006 | 9.150 | 9.440 | 8.810 | 9.420 | 1,826,821 | +0.22(+2.39%) |
Jul 10, 2006 | 9.300 | 9.590 | 9.050 | 9.200 | 1,547,447 | -0.06(-0.65%) |
Jul 07, 2006 | 9.460 | 9.480 | 9.090 | 9.260 | 2,642,997 | -0.28(-2.94%) |
Jul 06, 2006 | 9.780 | 10.09 | 9.480 | 9.540 | 1,844,971 | -0.17(-1.75%) |
Jul 05, 2006 | 10.16 | 10.20 | 9.690 | 9.710 | 1,744,446 | -0.64(-6.18%) |
Jul 03, 2006 | 10.16 | 10.39 | 10.11 | 10.35 | 740,279 | +0.29(+2.88%) |
Jun 30, 2006 | 9.770 | 10.22 | 9.760 | 10.06 | 3,244,022 | +0.33(+3.39%) |
Jun 29, 2006 | 9.260 | 9.800 | 9.050 | 9.730 | 1,820,100 | +0.50(+5.42%) |
Jun 28, 2006 | 9.070 | 9.490 | 9.040 | 9.230 | 1,220,178 | +0.17(+1.88%) |
Jun 27, 2006 | 9.550 | 9.720 | 9.030 | 9.060 | 1,774,076 | -0.48(-5.03%) |
Jun 26, 2006 | 9.610 | 9.930 | 9.420 | 9.540 | 1,886,500 | +0.04(+0.42%) |
Jun 23, 2006 | 9.400 | 9.570 | 9.300 | 9.500 | 1,638,270 | +0.20(+2.15%) |
Jun 22, 2006 | 8.830 | 9.740 | 8.740 | 9.300 | 3,337,870 | +0.47(+5.32%) |
Jun 21, 2006 | 8.550 | 9.000 | 8.460 | 8.830 | 1,803,383 | +0.52(+6.26%) |
Jun 20, 2006 | 8.560 | 8.580 | 8.240 | 8.310 | 1,563,018 | -0.23(-2.69%) |
Jun 19, 2006 | 8.920 | 8.980 | 8.440 | 8.540 | 1,927,312 | -0.32(-3.61%) |
Jun 16, 2006 | 8.400 | 9.040 | 8.370 | 8.860 | 5,369,672 | +0.45(+5.35%) |
Jun 15, 2006 | 7.815 | 8.500 | 7.815 | 8.410 | 2,772,458 | +0.66(+8.52%) |
Jun 14, 2006 | 7.650 | 7.790 | 7.580 | 7.750 | 1,229,411 | +0.16(+2.11%) |
Jun 13, 2006 | 7.650 | 8.070 | 7.370 | 7.590 | 2,836,528 | -0.08(-1.04%) |
Jun 12, 2006 | 8.050 | 8.070 | 7.620 | 7.670 | 2,151,980 | -0.32(-4.01%) |
Jun 09, 2006 | 8.351 | 8.690 | 7.940 | 7.990 | 3,076,560 | -0.25(-3.03%) |
Jun 08, 2006 | 8.330 | 8.350 | 7.850 | 8.240 | 2,758,060 | -0.09(-1.08%) |
Jun 07, 2006 | 8.740 | 8.790 | 8.300 | 8.330 | 2,950,437 | -0.36(-4.14%) |
Jun 06, 2006 | 8.850 | 8.990 | 8.480 | 8.690 | 1,935,732 | -0.13(-1.47%) |
Jun 05, 2006 | 9.250 | 9.310 | 8.720 | 8.820 | 1,876,796 | -0.43(-4.65%) |
Jun 02, 2006 | 9.320 | 9.560 | 9.170 | 9.250 | 2,174,388 | +0.11(+1.20%) |
Jun 01, 2006 | 8.710 | 9.140 | 8.570 | 9.140 | 1,970,149 | +0.42(+4.82%) |
May 31, 2006 | 8.985 | 9.120 | 8.460 | 8.720 | 4,487,117 | -0.21(-2.35%) |
May 30, 2006 | 9.600 | 9.690 | 8.910 | 8.930 | 2,531,745 | -0.66(-6.88%) |
May 26, 2006 | 9.580 | 9.899 | 9.470 | 9.590 | 1,991,020 | +0.11(+1.16%) |
May 25, 2006 | 9.660 | 9.660 | 9.310 | 9.480 | 2,247,183 | +0.00(+0.00%) |
May 24, 2006 | 9.845 | 9.890 | 9.100 | 9.480 | 2,664,644 | -0.27(-2.77%) |
May 23, 2006 | 9.660 | 10.07 | 9.610 | 9.750 | 1,884,902 | +0.21(+2.20%) |
May 22, 2006 | 9.810 | 9.851 | 9.320 | 9.540 | 2,464,999 | -0.41(-4.12%) |
May 19, 2006 | 10.13 | 10.29 | 9.730 | 9.950 | 2,274,183 | -0.19(-1.87%) |
May 18, 2006 | 10.00 | 10.44 | 10.00 | 10.14 | 2,478,417 | +0.16(+1.60%) |
May 17, 2006 | 10.04 | 10.08 | 9.530 | 9.980 | 2,667,361 | -0.05(-0.50%) |
May 16, 2006 | 10.50 | 10.61 | 9.900 | 10.03 | 3,743,780 | -0.45(-4.29%) |
May 15, 2006 | 10.62 | 10.80 | 10.24 | 10.48 | 3,001,668 | -0.26(-2.42%) |
May 12, 2006 | 11.12 | 11.13 | 10.08 | 10.74 | 4,710,883 | -0.34(-3.07%) |
May 11, 2006 | 11.82 | 12.21 | 11.00 | 11.08 | 4,932,997 | -0.80(-6.73%) |
May 10, 2006 | 11.55 | 12.19 | 10.87 | 11.88 | 11,951,000 | -1.38(-10.41%) |
May 09, 2006 | 13.07 | 13.48 | 13.00 | 13.26 | 1,718,102 | +0.25(+1.92%) |
May 08, 2006 | 13.41 | 13.48 | 13.00 | 13.01 | 1,312,947 | -0.45(-3.34%) |
May 05, 2006 | 13.27 | 13.47 | 12.96 | 13.46 | 1,643,118 | +0.24(+1.82%) |
May 04, 2006 | 12.95 | 13.25 | 12.65 | 13.22 | 2,448,261 | +0.42(+3.28%) |
May 03, 2006 | 12.50 | 12.91 | 12.44 | 12.80 | 3,400,144 | +0.31(+2.48%) |
May 02, 2006 | 12.41 | 12.68 | 12.33 | 12.49 | 1,109,378 | +0.08(+0.64%) |
May 01, 2006 | 12.75 | 12.83 | 12.39 | 12.41 | 1,231,692 | -0.42(-3.27%) |
Apr 28, 2006 | 13.02 | 13.10 | 12.68 | 12.83 | 1,349,600 | -0.16(-1.23%) |
Apr 27, 2006 | 12.59 | 13.16 | 12.40 | 12.99 | 2,189,402 | +0.30(+2.36%) |
Apr 26, 2006 | 12.59 | 13.12 | 12.49 | 12.69 | 4,683,461 | +0.20(+1.60%) |
Apr 25, 2006 | 12.06 | 12.53 | 11.82 | 12.49 | 2,847,434 | +0.49(+4.08%) |
Apr 24, 2006 | 11.73 | 12.05 | 11.68 | 12.00 | 1,292,366 | +0.18(+1.52%) |
Apr 21, 2006 | 12.56 | 12.57 | 11.75 | 11.82 | 2,031,620 | -0.63(-5.06%) |
Apr 20, 2006 | 12.37 | 12.60 | 11.97 | 12.45 | 1,442,678 | +0.11(+0.89%) |
Apr 19, 2006 | 12.15 | 12.71 | 12.12 | 12.34 | 2,597,707 | +0.15(+1.23%) |
Apr 18, 2006 | 11.64 | 12.19 | 11.58 | 12.19 | 2,816,577 | +0.64(+5.54%) |
Apr 17, 2006 | 11.59 | 11.92 | 11.51 | 11.55 | 1,674,440 | -0.02(-0.17%) |
Apr 13, 2006 | 11.34 | 11.68 | 11.28 | 11.57 | 861,046 | +0.23(+2.03%) |
Apr 12, 2006 | 11.09 | 11.55 | 11.06 | 11.34 | 2,019,644 | +0.25(+2.25%) |
Apr 11, 2006 | 11.25 | 11.25 | 10.64 | 11.09 | 1,498,693 | -0.09(-0.81%) |
Apr 10, 2006 | 11.16 | 11.48 | 10.96 | 11.18 | 1,498,889 | +0.10(+0.90%) |
Apr 07, 2006 | 11.17 | 11.25 | 10.95 | 11.08 | 1,563,689 | -0.07(-0.63%) |
Apr 06, 2006 | 11.40 | 11.55 | 10.87 | 11.15 | 2,210,242 | -0.40(-3.46%) |
Apr 05, 2006 | 11.79 | 11.84 | 11.36 | 11.55 | 1,136,874 | -0.21(-1.79%) |
Apr 04, 2006 | 11.77 | 11.89 | 11.54 | 11.76 | 1,583,985 | +0.28(+2.44%) |
Apr 03, 2006 | 11.81 | 11.98 | 11.29 | 11.48 | 1,502,720 | -0.33(-2.79%) |
Mar 31, 2006 | 12.02 | 12.02 | 11.67 | 11.81 | 1,465,462 | +0.04(+0.34%) |
Mar 30, 2006 | 11.71 | 12.04 | 11.25 | 11.77 | 3,789,884 | +0.15(+1.29%) |
Mar 29, 2006 | 10.91 | 11.63 | 10.91 | 11.62 | 3,001,309 | +0.71(+6.51%) |
Mar 28, 2006 | 10.57 | 11.06 | 10.57 | 10.91 | 2,053,549 | +0.30(+2.83%) |
Mar 27, 2006 | 10.08 | 10.75 | 10.08 | 10.61 | 1,985,849 | +0.47(+4.64%) |
Mar 24, 2006 | 9.630 | 10.19 | 9.600 | 10.14 | 1,270,351 | +0.51(+5.30%) |
Mar 23, 2006 | 9.750 | 9.790 | 9.460 | 9.630 | 922,800 | -0.11(-1.13%) |
Mar 22, 2006 | 9.565 | 9.840 | 9.340 | 9.740 | 1,211,400 | +0.17(+1.78%) |
Mar 21, 2006 | 9.880 | 9.990 | 9.550 | 9.570 | 2,197,755 | -0.29(-2.94%) |
Mar 20, 2006 | 10.09 | 10.23 | 9.760 | 9.860 | 2,109,880 | -0.35(-3.43%) |
Mar 17, 2006 | 10.60 | 10.60 | 10.15 | 10.21 | 1,998,167 | -0.23(-2.20%) |
Mar 16, 2006 | 10.49 | 10.68 | 10.40 | 10.44 | 1,047,532 | +0.03(+0.29%) |
Mar 15, 2006 | 10.63 | 10.68 | 10.32 | 10.41 | 1,053,067 | -0.18(-1.70%) |
Mar 14, 2006 | 10.20 | 10.65 | 10.10 | 10.59 | 1,977,136 | +0.35(+3.42%) |
Mar 13, 2006 | 10.09 | 10.29 | 10.05 | 10.24 | 1,173,362 | +0.16(+1.59%) |
Mar 10, 2006 | 10.08 | 10.19 | 9.770 | 10.08 | 1,412,968 | -0.06(-0.59%) |
Mar 09, 2006 | 10.23 | 10.65 | 10.10 | 10.14 | 1,804,441 | -0.15(-1.46%) |
Mar 08, 2006 | 10.02 | 10.29 | 9.200 | 10.29 | 3,577,176 | +0.17(+1.68%) |
Mar 07, 2006 | 10.24 | 10.33 | 10.03 | 10.12 | 893,137 | -0.29(-2.79%) |
Mar 06, 2006 | 10.49 | 10.75 | 10.25 | 10.41 | 1,097,791 | -0.05(-0.48%) |
Mar 03, 2006 | 10.25 | 10.58 | 10.15 | 10.46 | 1,572,617 | +0.18(+1.75%) |
Mar 02, 2006 | 10.73 | 10.75 | 10.14 | 10.28 | 3,157,798 | -0.46(-4.28%) |
Mar 01, 2006 | 10.78 | 10.85 | 10.52 | 10.74 | 1,443,197 | +0.04(+0.37%) |
Feb 28, 2006 | 10.91 | 10.94 | 10.52 | 10.70 | 1,508,603 | -0.21(-1.92%) |
Feb 27, 2006 | 10.89 | 11.16 | 10.80 | 10.91 | 1,887,533 | +0.06(+0.55%) |
Feb 24, 2006 | 10.75 | 11.06 | 10.55 | 10.85 | 1,789,263 | +0.05(+0.46%) |
Feb 23, 2006 | 10.58 | 11.00 | 10.42 | 10.80 | 4,266,200 | +0.10(+0.93%) |
Feb 22, 2006 | 10.13 | 10.96 | 10.10 | 10.70 | 4,209,738 | +0.56(+5.52%) |
Feb 21, 2006 | 10.06 | 10.25 | 10.02 | 10.14 | 1,895,584 | +0.02(+0.20%) |
Feb 17, 2006 | 9.310 | 10.47 | 9.250 | 10.12 | 6,667,107 | +0.84(+9.05%) |
Feb 16, 2006 | 9.275 | 9.430 | 9.000 | 9.280 | 2,081,400 | -0.02(-0.22%) |
Feb 15, 2006 | 8.880 | 9.360 | 8.420 | 9.300 | 1,947,110 | +0.20(+2.20%) |
Feb 14, 2006 | 9.090 | 9.490 | 9.040 | 9.100 | 2,259,601 | -0.21(-2.26%) |
Feb 13, 2006 | 9.640 | 9.790 | 9.070 | 9.310 | 2,777,621 | -0.29(-3.02%) |
Feb 10, 2006 | 9.045 | 9.700 | 8.970 | 9.600 | 3,399,128 | +0.70(+7.87%) |
Feb 09, 2006 | 9.000 | 9.420 | 8.670 | 8.900 | 3,919,255 | -0.02(-0.22%) |
Feb 08, 2006 | 8.230 | 9.000 | 8.070 | 8.920 | 3,799,458 | +0.92(+11.50%) |
Feb 07, 2006 | 8.040 | 8.070 | 7.710 | 8.000 | 2,085,349 | -0.08(-0.99%) |
Feb 06, 2006 | 8.340 | 8.340 | 8.020 | 8.080 | 1,336,351 | -0.26(-3.12%) |
Feb 03, 2006 | 8.525 | 8.570 | 8.260 | 8.340 | 3,129,944 | -0.20(-2.34%) |
Feb 02, 2006 | 8.530 | 8.580 | 8.230 | 8.540 | 1,478,347 | -0.02(-0.23%) |
Feb 01, 2006 | 8.500 | 8.630 | 8.430 | 8.560 | 1,530,912 | +0.02(+0.23%) |
Jan 31, 2006 | 8.250 | 8.550 | 8.240 | 8.540 | 1,533,764 | +0.25(+3.02%) |
Jan 30, 2006 | 8.200 | 8.300 | 8.160 | 8.290 | 1,317,443 | +0.10(+1.22%) |
Jan 27, 2006 | 8.110 | 8.240 | 7.680 | 8.190 | 1,418,447 | +0.11(+1.36%) |
Jan 26, 2006 | 7.870 | 8.140 | 7.830 | 8.080 | 1,228,285 | +0.22(+2.80%) |
Jan 25, 2006 | 7.790 | 7.900 | 7.720 | 7.860 | 1,202,426 | +0.07(+0.90%) |
Jan 24, 2006 | 7.640 | 7.880 | 7.610 | 7.790 | 983,441 | +0.19(+2.50%) |
Jan 23, 2006 | 7.880 | 7.900 | 7.510 | 7.600 | 1,094,763 | -0.23(-2.94%) |
Jan 20, 2006 | 8.170 | 8.170 | 7.730 | 7.830 | 1,640,636 | -0.34(-4.16%) |
Jan 19, 2006 | 7.790 | 8.190 | 7.750 | 8.170 | 1,279,213 | +0.56(+7.36%) |
Jan 18, 2006 | 7.585 | 7.790 | 7.410 | 7.610 | 1,274,198 | -0.10(-1.30%) |
Jan 17, 2006 | 7.900 | 7.930 | 7.550 | 7.710 | 1,006,242 | -0.20(-2.53%) |
Jan 13, 2006 | 8.095 | 8.180 | 7.810 | 7.910 | 1,152,137 | -0.18(-2.22%) |
Jan 12, 2006 | 8.280 | 8.390 | 8.050 | 8.090 | 742,300 | -0.14(-1.70%) |
Jan 11, 2006 | 8.295 | 8.300 | 8.049 | 8.230 | 1,117,925 | -0.02(-0.24%) |
Jan 10, 2006 | 8.060 | 8.390 | 8.048 | 8.250 | 1,414,450 | +0.21(+2.61%) |
Jan 09, 2006 | 8.325 | 8.490 | 8.020 | 8.040 | 2,446,458 | -0.17(-2.07%) |
Jan 06, 2006 | 7.735 | 8.240 | 7.710 | 8.210 | 2,993,748 | +0.55(+7.18%) |
Jan 05, 2006 | 7.585 | 7.750 | 7.520 | 7.660 | 1,312,166 | +0.07(+0.92%) |
Jan 04, 2006 | 7.810 | 7.850 | 7.420 | 7.590 | 2,123,392 | -0.21(-2.69%) |
Jan 03, 2006 | 7.650 | 7.869 | 7.500 | 7.800 | 1,788,061 | +0.17(+2.23%) |
Dec 30, 2005 | 7.820 | 7.820 | 7.560 | 7.630 | 1,787,397 | -0.18(-2.30%) |
Dec 29, 2005 | 7.780 | 7.840 | 7.700 | 7.810 | 754,563 | +0.07(+0.90%) |
Dec 28, 2005 | 7.880 | 7.890 | 7.550 | 7.740 | 1,682,000 | -0.02(-0.26%) |
Dec 27, 2005 | 7.570 | 7.880 | 7.500 | 7.760 | 2,433,900 | +0.26(+3.47%) |
Dec 23, 2005 | 7.160 | 7.600 | 7.070 | 7.500 | 2,712,494 | +0.16(+2.18%) |
Dec 22, 2005 | 6.690 | 7.350 | 6.610 | 7.340 | 3,611,686 | +0.61(+9.06%) |
Dec 21, 2005 | 6.720 | 6.770 | 6.610 | 6.730 | 1,234,301 | +0.00(+0.00%) |
Dec 20, 2005 | 6.670 | 6.770 | 6.500 | 6.730 | 1,135,250 | +0.27(+4.18%) |
Dec 19, 2005 | 6.730 | 6.740 | 6.450 | 6.460 | 512,066 | -0.22(-3.29%) |
Dec 16, 2005 | 6.570 | 6.760 | 6.545 | 6.680 | 1,036,516 | +0.11(+1.67%) |
Dec 15, 2005 | 6.760 | 6.880 | 6.520 | 6.570 | 793,509 | -0.14(-2.09%) |
Dec 14, 2005 | 6.500 | 6.780 | 6.500 | 6.710 | 843,817 | +0.18(+2.76%) |
Dec 13, 2005 | 6.640 | 6.776 | 6.460 | 6.530 | 911,145 | -0.23(-3.40%) |
Dec 12, 2005 | 6.180 | 6.800 | 6.180 | 6.760 | 1,387,117 | -0.01(-0.15%) |
Dec 09, 2005 | 6.620 | 7.000 | 6.620 | 6.770 | 2,128,316 | -0.12(-1.74%) |
Dec 08, 2005 | 6.890 | 7.160 | 6.710 | 6.890 | 1,968,658 | +0.03(+0.44%) |
Dec 07, 2005 | 6.880 | 7.030 | 6.570 | 6.860 | 6,805,136 | +0.74(+12.09%) |
Dec 06, 2005 | 6.220 | 6.290 | 6.100 | 6.120 | 645,339 | -0.10(-1.61%) |
Dec 05, 2005 | 6.380 | 6.420 | 6.150 | 6.220 | 530,163 | -0.13(-2.05%) |
Dec 02, 2005 | 6.410 | 6.470 | 6.220 | 6.350 | 677,152 | -0.06(-0.94%) |
Dec 01, 2005 | 6.240 | 6.420 | 6.220 | 6.410 | 1,396,513 | +0.19(+3.05%) |
Nov 30, 2005 | 6.160 | 6.240 | 6.100 | 6.220 | 813,836 | +0.10(+1.63%) |
Nov 29, 2005 | 6.110 | 6.300 | 6.080 | 6.120 | 1,018,477 | -0.05(-0.81%) |
Nov 28, 2005 | 6.050 | 6.250 | 6.050 | 6.170 | 996,961 | +0.12(+1.98%) |
Nov 25, 2005 | 5.920 | 6.090 | 5.920 | 6.050 | 225,334 | +0.09(+1.51%) |
Nov 23, 2005 | 6.030 | 6.070 | 5.920 | 5.960 | 664,452 | -0.11(-1.81%) |
Nov 22, 2005 | 6.000 | 6.140 | 5.950 | 6.070 | 770,735 | +0.08(+1.34%) |
Nov 21, 2005 | 5.950 | 6.000 | 5.850 | 5.990 | 666,600 | +0.08(+1.35%) |
Nov 18, 2005 | 5.980 | 5.990 | 5.750 | 5.910 | 1,783,521 | +0.01(+0.17%) |
Nov 17, 2005 | 5.790 | 6.100 | 5.740 | 5.900 | 2,555,847 | +0.17(+2.97%) |
Nov 16, 2005 | 5.450 | 5.800 | 5.440 | 5.730 | 1,991,437 | +0.55(+10.62%) |
Nov 15, 2005 | 5.160 | 5.274 | 5.150 | 5.180 | 823,236 | +0.02(+0.39%) |
Nov 14, 2005 | 5.250 | 5.290 | 5.140 | 5.160 | 540,421 | -0.11(-2.09%) |
Nov 11, 2005 | 5.480 | 5.500 | 5.240 | 5.270 | 509,236 | -0.21(-3.83%) |
Nov 10, 2005 | 5.520 | 5.550 | 5.290 | 5.480 | 581,003 | -0.01(-0.18%) |
Nov 09, 2005 | 5.510 | 5.600 | 5.450 | 5.490 | 387,279 | -0.01(-0.18%) |
Nov 08, 2005 | 5.350 | 5.500 | 5.310 | 5.500 | 430,963 | +0.11(+2.04%) |
Nov 07, 2005 | 5.350 | 5.440 | 5.210 | 5.390 | 379,600 | +0.03(+0.56%) |
Nov 04, 2005 | 5.390 | 5.440 | 5.330 | 5.360 | 432,100 | -0.01(-0.19%) |
Nov 03, 2005 | 5.260 | 5.380 | 5.140 | 5.370 | 448,500 | +0.15(+2.87%) |
Nov 02, 2005 | 5.090 | 5.230 | 5.060 | 5.220 | 611,100 | +0.12(+2.35%) |