Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 10.00 | 10.03 | 9.779 | 9.922 | 108,873 | -0.04(-0.45%) |
Oct 30, 2006 | 9.690 | 10.07 | 9.672 | 9.967 | 383,391 | +0.12(+1.18%) |
Oct 27, 2006 | 9.815 | 10.05 | 9.815 | 9.851 | 85,000 | +0.00(+0.00%) |
Oct 26, 2006 | 10.01 | 10.05 | 9.833 | 9.851 | 313,450 | -0.18(-1.79%) |
Oct 25, 2006 | 9.770 | 10.07 | 9.707 | 10.03 | 185,265 | +0.17(+1.73%) |
Oct 24, 2006 | 9.734 | 9.878 | 9.707 | 9.860 | 187,627 | +0.07(+0.73%) |
Oct 23, 2006 | 9.725 | 9.922 | 9.716 | 9.788 | 253,215 | -0.07(-0.73%) |
Oct 20, 2006 | 9.815 | 9.985 | 9.770 | 9.860 | 231,087 | +0.01(+0.09%) |
Oct 19, 2006 | 9.896 | 9.931 | 9.833 | 9.851 | 335,017 | +0.00(+0.00%) |
Oct 18, 2006 | 9.851 | 9.985 | 9.770 | 9.851 | 351,198 | -0.01(-0.09%) |
Oct 17, 2006 | 9.788 | 9.905 | 9.600 | 9.860 | 473,593 | +0.03(+0.27%) |
Oct 16, 2006 | 9.663 | 9.905 | 9.573 | 9.833 | 468,769 | +0.33(+3.49%) |
Oct 13, 2006 | 9.260 | 9.582 | 9.179 | 9.502 | 791,772 | +0.36(+3.92%) |
Oct 12, 2006 | 8.955 | 9.251 | 8.955 | 9.143 | 686,289 | +0.22(+2.51%) |
Oct 11, 2006 | 8.749 | 8.937 | 8.660 | 8.919 | 501,067 | +0.32(+3.75%) |
Oct 10, 2006 | 8.507 | 8.597 | 8.481 | 8.597 | 138,472 | +0.18(+2.13%) |
Oct 09, 2006 | 8.302 | 8.597 | 7.890 | 8.418 | 328,158 | +0.10(+1.18%) |
Oct 06, 2006 | 8.400 | 8.445 | 8.284 | 8.319 | 166,220 | -0.14(-1.69%) |
Oct 05, 2006 | 8.418 | 8.516 | 8.400 | 8.463 | 257,510 | +0.03(+0.32%) |
Oct 04, 2006 | 8.507 | 8.561 | 8.418 | 8.436 | 323,357 | +0.03(+0.32%) |
Oct 03, 2006 | 8.516 | 8.579 | 8.409 | 8.409 | 196,042 | -0.07(-0.84%) |
Oct 02, 2006 | 8.615 | 8.615 | 8.436 | 8.481 | 88,210 | +0.07(+0.85%) |
Sep 29, 2006 | 8.597 | 8.597 | 8.400 | 8.409 | 336,978 | -0.10(-1.16%) |
Sep 28, 2006 | 8.552 | 8.606 | 8.382 | 8.507 | 228,567 | -0.02(-0.21%) |
Sep 27, 2006 | 8.678 | 8.731 | 8.507 | 8.525 | 305,445 | -0.20(-2.26%) |
Sep 26, 2006 | 8.651 | 8.776 | 8.651 | 8.722 | 118,091 | +0.04(+0.41%) |
Sep 25, 2006 | 8.767 | 8.866 | 8.687 | 8.687 | 104,128 | -0.07(-0.82%) |
Sep 22, 2006 | 8.875 | 8.884 | 8.660 | 8.758 | 106,297 | -0.10(-1.11%) |
Sep 21, 2006 | 8.803 | 8.937 | 8.794 | 8.857 | 120,747 | +0.06(+0.71%) |
Sep 20, 2006 | 8.821 | 8.919 | 8.767 | 8.794 | 241,794 | -0.02(-0.20%) |
Sep 19, 2006 | 8.848 | 8.902 | 8.642 | 8.812 | 167,748 | -0.04(-0.40%) |
Sep 18, 2006 | 8.946 | 9.063 | 8.848 | 8.848 | 260,064 | -0.08(-0.90%) |
Sep 15, 2006 | 8.812 | 8.955 | 8.785 | 8.928 | 116,814 | +0.10(+1.12%) |
Sep 14, 2006 | 8.669 | 8.910 | 8.669 | 8.830 | 369,264 | +0.09(+1.02%) |
Sep 13, 2006 | 8.910 | 8.910 | 8.660 | 8.740 | 316,646 | -0.13(-1.51%) |
Sep 12, 2006 | 8.848 | 8.973 | 8.803 | 8.875 | 207,222 | +0.01(+0.10%) |
Sep 11, 2006 | 8.803 | 8.902 | 8.731 | 8.866 | 195,465 | -0.09(-1.00%) |
Sep 08, 2006 | 8.928 | 9.000 | 8.866 | 8.955 | 88,437 | +0.08(+0.91%) |
Sep 07, 2006 | 8.937 | 8.973 | 8.848 | 8.875 | 120,264 | -0.08(-0.90%) |
Sep 06, 2006 | 9.134 | 9.152 | 8.937 | 8.955 | 321,903 | -0.20(-2.15%) |
Sep 05, 2006 | 8.875 | 9.188 | 8.740 | 9.152 | 580,518 | +0.28(+3.13%) |
Sep 01, 2006 | 9.009 | 9.009 | 8.740 | 8.875 | 158,202 | -0.03(-0.30%) |
Aug 31, 2006 | 8.973 | 9.054 | 8.830 | 8.902 | 638,150 | -0.09(-1.00%) |
Aug 30, 2006 | 9.054 | 9.090 | 8.821 | 8.991 | 289,292 | +0.09(+1.01%) |
Aug 29, 2006 | 8.516 | 8.973 | 8.490 | 8.902 | 439,402 | +0.50(+5.97%) |
Aug 28, 2006 | 8.454 | 8.463 | 8.275 | 8.400 | 265,095 | -0.06(-0.74%) |
Aug 25, 2006 | 8.463 | 8.499 | 8.418 | 8.463 | 159,322 | -0.01(-0.11%) |
Aug 24, 2006 | 8.579 | 8.669 | 8.418 | 8.472 | 257,201 | -0.04(-0.53%) |
Aug 23, 2006 | 8.624 | 8.669 | 8.481 | 8.516 | 191,752 | -0.13(-1.45%) |
Aug 22, 2006 | 8.749 | 8.830 | 8.463 | 8.642 | 398,308 | -0.17(-1.93%) |
Aug 21, 2006 | 8.830 | 8.902 | 8.687 | 8.812 | 270,246 | -0.14(-1.60%) |
Aug 18, 2006 | 8.982 | 9.099 | 8.937 | 8.955 | 227,788 | -0.04(-0.40%) |
Aug 17, 2006 | 8.955 | 9.245 | 8.910 | 8.991 | 347,843 | +0.04(+0.50%) |
Aug 16, 2006 | 9.000 | 9.054 | 8.767 | 8.946 | 413,560 | +0.00(+0.00%) |
Aug 15, 2006 | 9.036 | 9.179 | 8.884 | 8.946 | 332,590 | +0.01(+0.10%) |
Aug 14, 2006 | 8.857 | 8.955 | 8.722 | 8.937 | 265,769 | +0.16(+1.84%) |
Aug 11, 2006 | 8.812 | 8.812 | 8.758 | 8.776 | 59,207 | -0.02(-0.20%) |
Aug 10, 2006 | 8.687 | 8.830 | 8.687 | 8.794 | 64,913 | +0.09(+1.03%) |
Aug 09, 2006 | 8.893 | 8.946 | 8.696 | 8.705 | 49,934 | -0.15(-1.72%) |
Aug 08, 2006 | 8.902 | 8.955 | 8.794 | 8.857 | 219,108 | -0.04(-0.50%) |
Aug 07, 2006 | 9.054 | 9.063 | 8.749 | 8.902 | 171,581 | -0.05(-0.60%) |
Aug 04, 2006 | 8.973 | 9.179 | 8.866 | 8.955 | 154,878 | +0.00(+0.00%) |
Aug 03, 2006 | 9.233 | 9.278 | 8.937 | 8.955 | 195,254 | -0.36(-3.85%) |
Aug 02, 2006 | 9.143 | 9.385 | 8.902 | 9.313 | 443,510 | +0.41(+4.63%) |
Aug 01, 2006 | 9.224 | 9.313 | 8.857 | 8.902 | 821,290 | +0.21(+2.47%) |
Jul 31, 2006 | 8.481 | 8.722 | 8.418 | 8.687 | 243,185 | +0.29(+3.41%) |
Jul 28, 2006 | 8.499 | 8.525 | 8.337 | 8.400 | 80,453 | -0.07(-0.85%) |
Jul 27, 2006 | 8.570 | 8.606 | 8.436 | 8.472 | 386,008 | -0.06(-0.73%) |
Jul 26, 2006 | 8.436 | 8.570 | 8.373 | 8.534 | 203,630 | +0.03(+0.32%) |
Jul 25, 2006 | 8.472 | 8.543 | 8.346 | 8.507 | 187,370 | +0.02(+0.21%) |
Jul 24, 2006 | 8.346 | 8.597 | 8.337 | 8.490 | 129,755 | +0.25(+3.04%) |
Jul 21, 2006 | 8.284 | 8.400 | 8.176 | 8.239 | 198,542 | +0.03(+0.33%) |
Jul 20, 2006 | 8.678 | 8.731 | 8.212 | 8.212 | 250,518 | -0.31(-3.68%) |
Jul 19, 2006 | 8.525 | 8.588 | 8.481 | 8.525 | 174,648 | -0.03(-0.31%) |
Jul 18, 2006 | 8.713 | 8.776 | 8.418 | 8.552 | 162,198 | +0.09(+1.06%) |
Jul 17, 2006 | 8.445 | 8.579 | 8.418 | 8.463 | 129,853 | +0.02(+0.21%) |
Jul 14, 2006 | 8.633 | 8.642 | 8.310 | 8.445 | 279,716 | -0.24(-2.78%) |
Jul 13, 2006 | 8.713 | 8.794 | 8.570 | 8.687 | 514,713 | -0.26(-2.90%) |
Jul 12, 2006 | 9.036 | 9.125 | 8.928 | 8.946 | 380,730 | -0.27(-2.92%) |
Jul 11, 2006 | 9.537 | 9.537 | 9.072 | 9.215 | 989,286 | -0.34(-3.56%) |
Jul 10, 2006 | 9.833 | 9.833 | 9.537 | 9.555 | 159,759 | -0.24(-2.47%) |
Jul 07, 2006 | 10.03 | 10.03 | 9.645 | 9.797 | 233,124 | -0.23(-2.32%) |
Jul 06, 2006 | 10.09 | 10.15 | 9.887 | 10.03 | 451,438 | +0.27(+2.75%) |
Jul 05, 2006 | 9.824 | 9.985 | 9.672 | 9.761 | 118,094 | -0.15(-1.54%) |
Jul 03, 2006 | 9.905 | 9.994 | 9.851 | 9.913 | 41,881 | +0.15(+1.56%) |
Jun 30, 2006 | 9.761 | 9.896 | 9.752 | 9.761 | 175,805 | -0.04(-0.46%) |
Jun 29, 2006 | 9.421 | 9.887 | 9.376 | 9.806 | 335,892 | +0.41(+4.39%) |
Jun 28, 2006 | 9.412 | 9.475 | 9.305 | 9.394 | 164,582 | -0.01(-0.10%) |
Jun 27, 2006 | 9.797 | 9.797 | 9.313 | 9.403 | 262,467 | -0.40(-4.11%) |
Jun 26, 2006 | 9.824 | 9.860 | 9.770 | 9.806 | 171,631 | -0.09(-0.90%) |
Jun 23, 2006 | 9.905 | 9.913 | 9.815 | 9.896 | 147,143 | -0.04(-0.45%) |
Jun 22, 2006 | 9.958 | 10.07 | 9.797 | 9.940 | 117,954 | -0.06(-0.63%) |
Jun 21, 2006 | 9.779 | 10.14 | 9.743 | 10.00 | 287,524 | +0.20(+2.01%) |
Jun 20, 2006 | 9.716 | 9.931 | 9.707 | 9.806 | 214,172 | +0.05(+0.55%) |
Jun 19, 2006 | 9.878 | 9.931 | 9.690 | 9.752 | 67,770 | -0.04(-0.37%) |
Jun 16, 2006 | 9.931 | 9.976 | 9.645 | 9.788 | 231,647 | -0.20(-1.97%) |
Jun 15, 2006 | 9.672 | 10.03 | 9.627 | 9.985 | 188,866 | +0.48(+5.09%) |
Jun 14, 2006 | 9.725 | 9.779 | 9.296 | 9.502 | 303,953 | -0.15(-1.58%) |
Jun 13, 2006 | 9.681 | 9.896 | 9.636 | 9.654 | 257,795 | -0.13(-1.37%) |
Jun 12, 2006 | 9.958 | 9.994 | 9.627 | 9.788 | 234,950 | -0.27(-2.67%) |
Jun 09, 2006 | 10.09 | 10.24 | 10.06 | 10.06 | 187,902 | -0.06(-0.62%) |
Jun 08, 2006 | 10.07 | 10.17 | 9.725 | 10.12 | 291,097 | +0.05(+0.53%) |
Jun 07, 2006 | 10.01 | 10.17 | 9.976 | 10.07 | 320,041 | +0.05(+0.54%) |
Jun 06, 2006 | 10.50 | 10.54 | 9.815 | 10.01 | 766,459 | -0.59(-5.57%) |
Jun 05, 2006 | 10.83 | 10.88 | 10.58 | 10.60 | 151,971 | -0.21(-1.99%) |
Jun 02, 2006 | 10.88 | 10.92 | 10.75 | 10.82 | 239,942 | -0.04(-0.33%) |
Jun 01, 2006 | 10.78 | 10.92 | 10.76 | 10.85 | 188,072 | +0.04(+0.41%) |
May 31, 2006 | 11.00 | 11.13 | 10.67 | 10.81 | 382,434 | -0.19(-1.71%) |
May 30, 2006 | 11.36 | 11.36 | 10.93 | 11.00 | 225,318 | -0.57(-4.95%) |
May 26, 2006 | 11.48 | 11.64 | 11.34 | 11.57 | 109,171 | +0.13(+1.17%) |
May 25, 2006 | 11.22 | 11.44 | 11.14 | 11.44 | 120,056 | +0.24(+2.16%) |
May 24, 2006 | 11.38 | 11.38 | 10.98 | 11.19 | 266,838 | -0.21(-1.81%) |
May 23, 2006 | 11.39 | 11.64 | 11.26 | 11.40 | 289,621 | +0.07(+0.63%) |
May 22, 2006 | 11.43 | 11.46 | 11.10 | 11.33 | 543,051 | -0.39(-3.36%) |
May 19, 2006 | 11.64 | 11.77 | 11.46 | 11.72 | 225,485 | +0.08(+0.69%) |
May 18, 2006 | 11.62 | 11.75 | 11.40 | 11.64 | 274,642 | -0.06(-0.54%) |
May 17, 2006 | 11.98 | 12.00 | 11.52 | 11.70 | 567,634 | -0.10(-0.83%) |
May 16, 2006 | 11.44 | 11.93 | 11.36 | 11.80 | 791,903 | +0.73(+6.55%) |
May 15, 2006 | 11.10 | 11.19 | 11.02 | 11.08 | 181,392 | -0.12(-1.04%) |
May 12, 2006 | 11.19 | 11.26 | 11.07 | 11.19 | 596,883 | +0.00(+0.00%) |
May 11, 2006 | 11.65 | 11.75 | 11.17 | 11.19 | 338,046 | -0.38(-3.32%) |
May 10, 2006 | 11.49 | 11.70 | 11.49 | 11.58 | 269,562 | +0.12(+1.02%) |
May 09, 2006 | 11.56 | 11.76 | 11.22 | 11.46 | 973,801 | -0.12(-1.01%) |
May 08, 2006 | 12.40 | 12.40 | 11.45 | 11.58 | 999,096 | -0.75(-6.10%) |
May 05, 2006 | 12.54 | 12.54 | 12.31 | 12.33 | 164,362 | -0.16(-1.29%) |
May 04, 2006 | 12.39 | 12.51 | 12.37 | 12.49 | 100,298 | +0.07(+0.58%) |
May 03, 2006 | 12.47 | 12.54 | 12.39 | 12.42 | 95,077 | -0.04(-0.36%) |
May 02, 2006 | 12.22 | 12.50 | 12.15 | 12.47 | 152,594 | +0.19(+1.53%) |
May 01, 2006 | 12.20 | 12.42 | 12.19 | 12.28 | 284,722 | +0.08(+0.66%) |
Apr 28, 2006 | 11.94 | 12.24 | 11.87 | 12.20 | 253,370 | +0.22(+1.87%) |
Apr 27, 2006 | 12.33 | 12.34 | 11.97 | 11.97 | 392,091 | -0.38(-3.12%) |
Apr 26, 2006 | 12.33 | 12.44 | 12.14 | 12.36 | 108,323 | +0.10(+0.80%) |
Apr 25, 2006 | 12.35 | 12.35 | 12.04 | 12.26 | 407,449 | -0.01(-0.07%) |
Apr 24, 2006 | 12.60 | 12.60 | 12.25 | 12.27 | 394,163 | -0.38(-2.97%) |
Apr 21, 2006 | 12.72 | 12.81 | 12.59 | 12.64 | 193,244 | -0.11(-0.84%) |
Apr 20, 2006 | 12.72 | 12.83 | 12.68 | 12.75 | 182,199 | -0.03(-0.21%) |
Apr 19, 2006 | 12.36 | 12.83 | 12.36 | 12.78 | 294,125 | +0.38(+3.03%) |
Apr 18, 2006 | 12.42 | 12.47 | 12.20 | 12.40 | 144,912 | +0.04(+0.36%) |
Apr 17, 2006 | 12.45 | 12.50 | 12.12 | 12.36 | 230,062 | -0.11(-0.86%) |
Apr 13, 2006 | 12.32 | 12.63 | 12.18 | 12.47 | 126,674 | +0.15(+1.24%) |
Apr 12, 2006 | 12.31 | 12.35 | 12.16 | 12.31 | 57,177 | +0.00(+0.00%) |
Apr 11, 2006 | 12.23 | 12.32 | 12.22 | 12.31 | 180,811 | +0.02(+0.15%) |
Apr 10, 2006 | 12.31 | 12.35 | 12.25 | 12.30 | 232,815 | -0.04(-0.29%) |
Apr 07, 2006 | 12.27 | 12.51 | 12.13 | 12.33 | 124,005 | +0.10(+0.81%) |
Apr 06, 2006 | 12.47 | 12.54 | 12.18 | 12.23 | 156,316 | -0.29(-2.29%) |
Apr 05, 2006 | 12.45 | 12.63 | 12.42 | 12.52 | 197,405 | +0.07(+0.58%) |
Apr 04, 2006 | 12.36 | 12.63 | 12.26 | 12.45 | 275,279 | +0.19(+1.53%) |
Apr 03, 2006 | 12.27 | 12.41 | 12.21 | 12.26 | 345,133 | -0.12(-0.94%) |
Mar 31, 2006 | 12.37 | 12.41 | 12.23 | 12.38 | 263,377 | +0.06(+0.51%) |
Mar 30, 2006 | 12.26 | 12.35 | 12.09 | 12.31 | 296,147 | -0.01(-0.07%) |
Mar 29, 2006 | 12.31 | 12.56 | 12.21 | 12.32 | 371,945 | -0.38(-2.96%) |
Mar 28, 2006 | 12.72 | 13.11 | 12.67 | 12.70 | 998,129 | -0.06(-0.49%) |
Mar 27, 2006 | 12.30 | 12.81 | 12.30 | 12.76 | 659,197 | +0.32(+2.59%) |
Mar 24, 2006 | 12.06 | 12.47 | 11.91 | 12.44 | 400,151 | +0.34(+2.81%) |
Mar 23, 2006 | 12.09 | 12.12 | 11.90 | 12.10 | 190,167 | +0.02(+0.15%) |
Mar 22, 2006 | 11.91 | 12.08 | 11.81 | 12.08 | 400,212 | +0.15(+1.28%) |
Mar 21, 2006 | 11.78 | 12.00 | 11.68 | 11.93 | 618,356 | +0.13(+1.06%) |
Mar 20, 2006 | 11.73 | 11.99 | 11.60 | 11.80 | 796,060 | +0.04(+0.38%) |
Mar 17, 2006 | 11.42 | 11.86 | 11.37 | 11.76 | 556,638 | +0.33(+2.90%) |
Mar 16, 2006 | 11.36 | 11.51 | 11.28 | 11.43 | 290,238 | +0.11(+0.95%) |
Mar 15, 2006 | 11.38 | 11.43 | 11.30 | 11.32 | 334,862 | -0.04(-0.32%) |
Mar 14, 2006 | 11.17 | 11.39 | 11.15 | 11.36 | 433,697 | +0.16(+1.44%) |
Mar 13, 2006 | 11.04 | 11.44 | 10.93 | 11.19 | 740,014 | +0.33(+3.05%) |
Mar 10, 2006 | 10.88 | 10.93 | 10.79 | 10.86 | 150,817 | +0.04(+0.33%) |
Mar 09, 2006 | 10.84 | 10.94 | 10.78 | 10.83 | 212,042 | -0.05(-0.49%) |
Mar 08, 2006 | 10.84 | 10.99 | 10.78 | 10.88 | 236,223 | -0.04(-0.33%) |
Mar 07, 2006 | 10.97 | 10.98 | 10.85 | 10.92 | 243,278 | -0.01(-0.08%) |
Mar 06, 2006 | 10.91 | 11.06 | 10.89 | 10.93 | 254,502 | +0.08(+0.74%) |
Mar 03, 2006 | 10.78 | 10.90 | 10.75 | 10.84 | 168,536 | +0.07(+0.66%) |
Mar 02, 2006 | 11.02 | 11.02 | 10.75 | 10.77 | 354,094 | -0.24(-2.20%) |
Mar 01, 2006 | 10.36 | 11.07 | 10.36 | 11.02 | 989,646 | +0.73(+7.14%) |
Feb 28, 2006 | 10.51 | 10.53 | 10.26 | 10.28 | 134,073 | -0.23(-2.22%) |
Feb 27, 2006 | 10.33 | 10.61 | 10.27 | 10.51 | 186,496 | +0.17(+1.65%) |
Feb 24, 2006 | 10.39 | 10.43 | 10.27 | 10.34 | 133,932 | -0.07(-0.69%) |
Feb 23, 2006 | 10.17 | 10.61 | 10.17 | 10.41 | 491,941 | +0.07(+0.69%) |
Feb 22, 2006 | 10.41 | 10.50 | 10.26 | 10.34 | 233,584 | -0.16(-1.53%) |
Feb 21, 2006 | 10.64 | 10.70 | 10.22 | 10.50 | 580,834 | -0.27(-2.49%) |
Feb 17, 2006 | 10.84 | 10.92 | 10.77 | 10.77 | 185,546 | -0.10(-0.91%) |
Feb 16, 2006 | 10.96 | 11.06 | 10.79 | 10.87 | 325,283 | -0.12(-1.06%) |
Feb 15, 2006 | 10.86 | 11.06 | 10.75 | 10.99 | 254,720 | -0.01(-0.08%) |
Feb 14, 2006 | 10.89 | 11.04 | 10.75 | 11.00 | 349,727 | +0.00(+0.00%) |
Feb 13, 2006 | 11.07 | 11.17 | 10.98 | 11.00 | 126,012 | -0.15(-1.37%) |
Feb 10, 2006 | 11.18 | 11.18 | 11.02 | 11.15 | 113,824 | -0.03(-0.24%) |
Feb 09, 2006 | 11.25 | 11.25 | 11.13 | 11.18 | 196,952 | +0.00(+0.00%) |
Feb 08, 2006 | 10.97 | 11.34 | 10.95 | 11.18 | 259,717 | +0.21(+1.88%) |
Feb 07, 2006 | 10.93 | 11.05 | 10.87 | 10.97 | 273,258 | -0.21(-1.92%) |
Feb 06, 2006 | 11.22 | 11.35 | 11.06 | 11.19 | 328,010 | -0.10(-0.87%) |
Feb 03, 2006 | 11.29 | 11.43 | 11.24 | 11.28 | 410,440 | -0.07(-0.63%) |
Feb 02, 2006 | 11.55 | 11.58 | 11.27 | 11.36 | 230,808 | -0.21(-1.86%) |
Feb 01, 2006 | 11.25 | 11.66 | 11.15 | 11.57 | 1,005,471 | +0.22(+1.97%) |
Jan 31, 2006 | 11.07 | 11.60 | 10.83 | 11.35 | 1,593,838 | -0.29(-2.46%) |
Jan 30, 2006 | 11.38 | 11.73 | 11.34 | 11.63 | 651,718 | +0.04(+0.39%) |
Jan 27, 2006 | 11.70 | 11.70 | 11.53 | 11.59 | 365,388 | -0.11(-0.92%) |
Jan 26, 2006 | 11.56 | 11.86 | 11.55 | 11.70 | 231,494 | +0.08(+0.69%) |
Jan 25, 2006 | 11.55 | 11.68 | 11.47 | 11.62 | 255,339 | +0.01(+0.08%) |
Jan 24, 2006 | 11.39 | 11.74 | 11.35 | 11.61 | 319,337 | +0.21(+1.81%) |
Jan 23, 2006 | 11.63 | 11.64 | 11.38 | 11.40 | 405,843 | -0.23(-2.00%) |
Jan 20, 2006 | 11.73 | 11.82 | 11.51 | 11.63 | 240,582 | -0.05(-0.46%) |
Jan 19, 2006 | 11.73 | 11.89 | 11.62 | 11.69 | 325,106 | -0.04(-0.31%) |
Jan 18, 2006 | 11.62 | 11.79 | 11.45 | 11.72 | 286,378 | +0.05(+0.46%) |
Jan 17, 2006 | 11.53 | 11.86 | 11.43 | 11.67 | 888,496 | +0.22(+1.96%) |
Jan 13, 2006 | 11.54 | 11.67 | 11.39 | 11.44 | 243,400 | +0.00(+0.00%) |
Jan 12, 2006 | 11.62 | 11.70 | 11.36 | 11.44 | 368,722 | -0.10(-0.85%) |
Jan 11, 2006 | 11.83 | 11.83 | 11.51 | 11.54 | 478,047 | +0.09(+0.78%) |
Jan 10, 2006 | 11.27 | 11.53 | 11.20 | 11.45 | 614,900 | +0.17(+1.51%) |
Jan 09, 2006 | 10.94 | 11.35 | 10.82 | 11.28 | 461,615 | +0.26(+2.36%) |
Jan 06, 2006 | 11.10 | 11.24 | 10.91 | 11.02 | 415,390 | -0.17(-1.52%) |
Jan 05, 2006 | 10.50 | 11.19 | 10.48 | 11.19 | 749,704 | +0.38(+3.48%) |
Jan 04, 2006 | 10.68 | 10.98 | 10.61 | 10.82 | 895,206 | +0.22(+2.11%) |
Jan 03, 2006 | 10.18 | 10.70 | 10.18 | 10.59 | 650,028 | +0.65(+6.58%) |
Dec 30, 2005 | 10.01 | 10.07 | 9.940 | 9.940 | 189,748 | -0.15(-1.51%) |
Dec 29, 2005 | 9.913 | 10.23 | 9.896 | 10.09 | 159,029 | +0.14(+1.44%) |
Dec 28, 2005 | 10.03 | 10.10 | 9.860 | 9.949 | 257,279 | -0.15(-1.51%) |
Dec 27, 2005 | 10.06 | 10.27 | 10.05 | 10.10 | 437,731 | -0.39(-3.67%) |
Dec 23, 2005 | 10.57 | 10.61 | 10.41 | 10.49 | 267,745 | -0.04(-0.34%) |
Dec 22, 2005 | 10.40 | 10.56 | 10.19 | 10.52 | 583,271 | +0.13(+1.21%) |
Dec 21, 2005 | 10.05 | 10.56 | 10.05 | 10.40 | 739,496 | +0.17(+1.66%) |
Dec 20, 2005 | 10.16 | 10.40 | 10.07 | 10.23 | 575,407 | -0.03(-0.26%) |
Dec 19, 2005 | 9.940 | 10.41 | 9.869 | 10.25 | 874,832 | +0.43(+4.42%) |
Dec 16, 2005 | 10.03 | 10.29 | 9.761 | 9.819 | 532,545 | -0.17(-1.75%) |
Dec 15, 2005 | 9.430 | 10.01 | 9.430 | 9.994 | 846,525 | +0.54(+5.68%) |
Dec 14, 2005 | 9.493 | 9.573 | 9.376 | 9.457 | 387,900 | +0.02(+0.19%) |
Dec 13, 2005 | 9.502 | 9.555 | 9.340 | 9.439 | 201,290 | -0.04(-0.47%) |
Dec 12, 2005 | 9.484 | 9.609 | 9.367 | 9.484 | 201,447 | +0.10(+1.05%) |
Dec 09, 2005 | 9.305 | 9.439 | 9.305 | 9.385 | 214,292 | +0.05(+0.58%) |
Dec 08, 2005 | 9.358 | 9.358 | 9.197 | 9.331 | 408,253 | +0.05(+0.58%) |
Dec 07, 2005 | 9.278 | 9.475 | 9.260 | 9.278 | 282,531 | +0.00(+0.00%) |
Dec 06, 2005 | 9.197 | 9.313 | 9.197 | 9.278 | 224,085 | +0.08(+0.88%) |
Dec 05, 2005 | 9.215 | 9.278 | 9.197 | 9.197 | 133,215 | -0.11(-1.15%) |
Dec 02, 2005 | 9.305 | 9.448 | 8.964 | 9.305 | 296,245 | -0.04(-0.38%) |
Dec 01, 2005 | 9.278 | 9.475 | 9.278 | 9.340 | 294,078 | +0.10(+1.07%) |
Nov 30, 2005 | 9.269 | 9.519 | 9.143 | 9.242 | 466,547 | -0.04(-0.48%) |
Nov 29, 2005 | 9.430 | 9.430 | 9.224 | 9.287 | 610,052 | -0.03(-0.29%) |
Nov 28, 2005 | 9.099 | 9.376 | 8.937 | 9.313 | 1,015,731 | +0.56(+6.45%) |
Nov 25, 2005 | 8.830 | 8.848 | 8.615 | 8.749 | 229,974 | -0.08(-0.91%) |
Nov 23, 2005 | 8.803 | 8.955 | 8.696 | 8.830 | 525,280 | +0.04(+0.51%) |
Nov 22, 2005 | 8.955 | 9.331 | 8.740 | 8.785 | 1,282,128 | -0.81(-8.40%) |
Nov 21, 2005 | 9.591 | 9.636 | 9.493 | 9.591 | 331,796 | +0.05(+0.56%) |
Nov 18, 2005 | 9.179 | 9.707 | 9.179 | 9.537 | 421,079 | +0.30(+3.20%) |
Nov 17, 2005 | 9.493 | 9.519 | 9.054 | 9.242 | 318,962 | -0.28(-2.92%) |
Nov 16, 2005 | 9.510 | 9.546 | 9.421 | 9.519 | 223,693 | -0.03(-0.28%) |
Nov 15, 2005 | 9.367 | 9.627 | 9.322 | 9.546 | 372,159 | +0.10(+1.04%) |
Nov 14, 2005 | 9.582 | 9.618 | 9.448 | 9.448 | 224,846 | -0.27(-2.77%) |
Nov 11, 2005 | 9.609 | 9.833 | 9.502 | 9.716 | 252,301 | +0.05(+0.56%) |
Nov 10, 2005 | 9.537 | 9.672 | 9.403 | 9.663 | 173,261 | +0.06(+0.65%) |
Nov 09, 2005 | 9.466 | 9.681 | 9.412 | 9.600 | 180,685 | +0.12(+1.23%) |
Nov 08, 2005 | 9.824 | 9.878 | 9.403 | 9.484 | 301,033 | -0.36(-3.64%) |
Nov 07, 2005 | 9.887 | 9.940 | 9.681 | 9.842 | 220,660 | -0.10(-0.99%) |
Nov 04, 2005 | 9.815 | 9.967 | 9.627 | 9.940 | 352,109 | +0.37(+3.84%) |
Nov 03, 2005 | 9.716 | 9.833 | 9.555 | 9.573 | 379,856 | -0.13(-1.29%) |
Nov 02, 2005 | 9.654 | 9.806 | 9.618 | 9.699 | 269,120 | +0.07(+0.74%) |