Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 20.36 | 20.52 | 20.17 | 20.42 | 473,713 | -0.04(-0.19%) |
Oct 30, 2006 | 20.01 | 20.46 | 19.87 | 20.46 | 461,078 | +0.28(+1.38%) |
Oct 27, 2006 | 20.36 | 20.62 | 20.08 | 20.18 | 533,266 | -0.10(-0.49%) |
Oct 26, 2006 | 19.68 | 20.51 | 19.68 | 20.28 | 918,760 | +0.89(+4.58%) |
Oct 25, 2006 | 19.47 | 19.55 | 19.26 | 19.40 | 606,021 | -0.32(-1.64%) |
Oct 24, 2006 | 19.11 | 19.95 | 19.11 | 19.72 | 1,233,639 | +0.30(+1.55%) |
Oct 23, 2006 | 19.20 | 19.60 | 19.05 | 19.42 | 722,924 | +0.22(+1.13%) |
Oct 20, 2006 | 19.20 | 19.30 | 18.92 | 19.20 | 1,124,915 | -0.42(-2.13%) |
Oct 19, 2006 | 18.96 | 19.73 | 18.84 | 19.62 | 4,742,628 | +2.44(+14.20%) |
Oct 18, 2006 | 17.26 | 17.36 | 17.08 | 17.18 | 848,703 | +0.08(+0.45%) |
Oct 17, 2006 | 17.03 | 17.13 | 16.78 | 17.10 | 741,099 | +0.01(+0.05%) |
Oct 16, 2006 | 17.04 | 17.15 | 16.96 | 17.09 | 502,782 | -0.05(-0.31%) |
Oct 13, 2006 | 17.04 | 17.26 | 16.97 | 17.15 | 990,222 | +0.32(+1.88%) |
Oct 12, 2006 | 16.65 | 16.86 | 16.49 | 16.83 | 1,199,041 | +0.14(+0.83%) |
Oct 11, 2006 | 16.72 | 16.86 | 16.60 | 16.69 | 589,878 | -0.10(-0.60%) |
Oct 10, 2006 | 16.70 | 16.85 | 16.63 | 16.79 | 524,138 | +0.38(+2.31%) |
Oct 09, 2006 | 16.38 | 16.50 | 16.32 | 16.42 | 293,451 | -0.03(-0.19%) |
Oct 06, 2006 | 16.58 | 16.58 | 16.25 | 16.45 | 440,988 | -0.19(-1.16%) |
Oct 05, 2006 | 16.77 | 16.77 | 16.56 | 16.64 | 207,351 | +0.08(+0.51%) |
Oct 04, 2006 | 16.48 | 16.60 | 16.42 | 16.55 | 428,240 | +0.10(+0.61%) |
Oct 03, 2006 | 16.41 | 16.46 | 16.15 | 16.45 | 467,771 | -0.23(-1.39%) |
Oct 02, 2006 | 16.74 | 16.89 | 16.60 | 16.69 | 350,057 | -0.12(-0.69%) |
Sep 29, 2006 | 16.96 | 16.96 | 16.76 | 16.80 | 469,067 | -0.31(-1.80%) |
Sep 28, 2006 | 17.03 | 17.23 | 16.92 | 17.11 | 378,477 | -0.02(-0.09%) |
Sep 27, 2006 | 17.20 | 17.37 | 17.03 | 17.13 | 634,877 | -0.25(-1.47%) |
Sep 26, 2006 | 16.92 | 17.52 | 16.91 | 17.38 | 856,549 | +0.53(+3.12%) |
Sep 25, 2006 | 16.74 | 16.87 | 16.44 | 16.86 | 225,755 | +0.06(+0.37%) |
Sep 22, 2006 | 16.72 | 16.99 | 16.67 | 16.79 | 243,287 | +0.00(+0.00%) |
Sep 21, 2006 | 16.91 | 16.99 | 16.59 | 16.79 | 387,379 | +0.27(+1.64%) |
Sep 20, 2006 | 16.35 | 16.57 | 16.35 | 16.52 | 138,030 | +0.32(+1.95%) |
Sep 19, 2006 | 16.44 | 16.48 | 16.07 | 16.21 | 328,783 | -0.37(-2.24%) |
Sep 18, 2006 | 16.43 | 16.68 | 16.31 | 16.58 | 385,099 | +0.22(+1.37%) |
Sep 15, 2006 | 16.48 | 16.51 | 16.25 | 16.35 | 337,498 | -0.08(-0.52%) |
Sep 14, 2006 | 16.27 | 16.52 | 16.27 | 16.44 | 433,652 | -0.05(-0.33%) |
Sep 13, 2006 | 16.18 | 16.89 | 16.12 | 16.49 | 585,917 | +0.22(+1.38%) |
Sep 12, 2006 | 15.99 | 16.45 | 15.72 | 16.27 | 926,212 | +0.35(+2.18%) |
Sep 11, 2006 | 15.85 | 16.01 | 15.78 | 15.92 | 391,517 | -0.09(-0.58%) |
Sep 08, 2006 | 16.06 | 16.10 | 15.84 | 16.01 | 346,410 | -0.02(-0.14%) |
Sep 07, 2006 | 16.18 | 16.22 | 15.90 | 16.04 | 630,984 | -0.49(-2.94%) |
Sep 06, 2006 | 16.57 | 16.69 | 16.41 | 16.52 | 353,540 | -0.32(-1.88%) |
Sep 05, 2006 | 16.91 | 16.91 | 16.65 | 16.84 | 186,159 | +0.04(+0.23%) |
Sep 01, 2006 | 16.73 | 16.97 | 16.63 | 16.80 | 344,706 | -0.03(-0.18%) |
Aug 31, 2006 | 16.65 | 16.89 | 16.60 | 16.83 | 392,922 | +0.15(+0.93%) |
Aug 30, 2006 | 16.45 | 16.75 | 16.45 | 16.68 | 234,250 | +0.09(+0.56%) |
Aug 29, 2006 | 16.69 | 16.72 | 16.41 | 16.59 | 407,388 | +0.20(+1.23%) |
Aug 28, 2006 | 16.13 | 16.44 | 16.13 | 16.38 | 174,298 | +0.21(+1.29%) |
Aug 25, 2006 | 15.80 | 16.28 | 15.80 | 16.18 | 273,303 | +0.31(+1.95%) |
Aug 24, 2006 | 16.19 | 16.19 | 15.69 | 15.87 | 790,334 | -0.50(-3.07%) |
Aug 23, 2006 | 16.04 | 16.41 | 15.98 | 16.37 | 665,335 | -0.24(-1.44%) |
Aug 22, 2006 | 16.42 | 16.69 | 16.35 | 16.61 | 223,582 | -0.06(-0.37%) |
Aug 21, 2006 | 16.60 | 16.67 | 16.42 | 16.67 | 703,705 | +0.15(+0.89%) |
Aug 18, 2006 | 16.46 | 16.55 | 16.33 | 16.52 | 263,340 | -0.08(-0.47%) |
Aug 17, 2006 | 16.21 | 16.60 | 16.05 | 16.60 | 1,007,941 | +0.75(+4.72%) |
Aug 16, 2006 | 15.69 | 15.97 | 15.44 | 15.85 | 1,095,950 | +0.55(+3.58%) |
Aug 15, 2006 | 15.23 | 15.52 | 15.23 | 15.30 | 585,459 | +0.08(+0.56%) |
Aug 14, 2006 | 15.07 | 15.54 | 15.07 | 15.22 | 606,586 | +0.05(+0.36%) |
Aug 11, 2006 | 15.24 | 15.24 | 15.03 | 15.16 | 260,166 | -0.02(-0.15%) |
Aug 10, 2006 | 15.13 | 15.23 | 14.83 | 15.19 | 514,691 | -0.17(-1.11%) |
Aug 09, 2006 | 15.48 | 15.55 | 15.32 | 15.36 | 568,827 | -0.04(-0.25%) |
Aug 08, 2006 | 15.37 | 15.64 | 15.32 | 15.40 | 503,876 | -0.06(-0.40%) |
Aug 07, 2006 | 15.50 | 15.55 | 15.31 | 15.46 | 498,762 | -0.21(-1.33%) |
Aug 04, 2006 | 15.64 | 15.83 | 15.60 | 15.67 | 977,373 | +0.07(+0.45%) |
Aug 03, 2006 | 15.45 | 15.74 | 15.38 | 15.60 | 478,321 | +0.02(+0.15%) |
Aug 02, 2006 | 15.41 | 15.77 | 15.39 | 15.57 | 995,540 | +0.22(+1.41%) |
Aug 01, 2006 | 15.57 | 15.66 | 15.17 | 15.36 | 628,063 | -0.34(-2.16%) |
Jul 31, 2006 | 15.66 | 15.79 | 15.56 | 15.70 | 684,488 | +0.14(+0.89%) |
Jul 28, 2006 | 15.64 | 15.71 | 15.40 | 15.56 | 681,548 | +0.10(+0.65%) |
Jul 27, 2006 | 15.50 | 15.71 | 15.35 | 15.46 | 204,049 | -0.01(-0.05%) |
Jul 26, 2006 | 15.44 | 15.60 | 15.34 | 15.47 | 370,591 | +0.06(+0.40%) |
Jul 25, 2006 | 15.24 | 15.43 | 15.14 | 15.40 | 407,966 | +0.29(+1.94%) |
Jul 24, 2006 | 15.06 | 15.23 | 14.92 | 15.11 | 581,858 | +0.38(+2.57%) |
Jul 21, 2006 | 14.96 | 15.06 | 14.52 | 14.73 | 630,156 | -0.53(-3.49%) |
Jul 20, 2006 | 15.25 | 15.57 | 14.97 | 15.27 | 1,187,366 | +1.41(+10.14%) |
Jul 19, 2006 | 13.47 | 13.95 | 13.38 | 13.86 | 685,872 | +0.60(+4.54%) |
Jul 18, 2006 | 13.27 | 13.27 | 12.88 | 13.26 | 1,139,929 | -0.44(-3.21%) |
Jul 17, 2006 | 13.46 | 13.77 | 13.37 | 13.70 | 454,031 | +6.71(+96.02%) |
Jul 14, 2006 | 7.134 | 7.142 | 6.897 | 6.988 | 449,568 | -0.09(-1.28%) |
Jul 13, 2006 | 7.009 | 7.229 | 6.963 | 7.078 | 597,976 | -0.02(-0.27%) |
Jul 12, 2006 | 7.283 | 7.308 | 7.001 | 7.098 | 549,220 | -0.25(-3.45%) |
Jul 11, 2006 | 7.304 | 7.378 | 7.078 | 7.351 | 187,712 | +0.13(+1.85%) |
Jul 10, 2006 | 7.353 | 7.353 | 7.167 | 7.217 | 393,339 | -0.16(-2.12%) |
Jul 07, 2006 | 7.459 | 7.495 | 7.347 | 7.374 | 275,703 | -0.03(-0.42%) |
Jul 06, 2006 | 7.430 | 7.432 | 7.385 | 7.405 | 188,588 | -0.03(-0.36%) |
Jul 05, 2006 | 7.559 | 7.559 | 7.407 | 7.432 | 334,284 | -0.12(-1.58%) |
Jul 03, 2006 | 7.515 | 7.569 | 7.470 | 7.551 | 119,949 | +0.06(+0.80%) |
Jun 30, 2006 | 7.482 | 7.519 | 7.451 | 7.492 | 248,466 | -0.03(-0.33%) |
Jun 29, 2006 | 7.322 | 7.526 | 7.322 | 7.517 | 228,718 | +0.19(+2.55%) |
Jun 28, 2006 | 7.347 | 7.370 | 7.268 | 7.329 | 206,649 | +0.04(+0.53%) |
Jun 27, 2006 | 7.399 | 7.420 | 7.291 | 7.291 | 154,246 | -0.07(-1.00%) |
Jun 26, 2006 | 7.428 | 7.428 | 7.306 | 7.364 | 182,612 | -0.07(-0.99%) |
Jun 23, 2006 | 7.366 | 7.461 | 7.366 | 7.438 | 122,461 | +0.04(+0.50%) |
Jun 22, 2006 | 7.434 | 7.472 | 7.395 | 7.401 | 406,179 | +0.03(+0.39%) |
Jun 21, 2006 | 7.302 | 7.395 | 7.299 | 7.372 | 349,836 | +0.06(+0.79%) |
Jun 20, 2006 | 7.287 | 7.385 | 7.260 | 7.314 | 343,238 | -0.04(-0.50%) |
Jun 19, 2006 | 7.378 | 7.378 | 7.300 | 7.351 | 401,081 | -0.15(-2.01%) |
Jun 16, 2006 | 7.457 | 7.575 | 7.451 | 7.501 | 493,102 | +0.05(+0.67%) |
Jun 15, 2006 | 7.385 | 7.505 | 7.368 | 7.451 | 274,016 | +0.23(+3.18%) |
Jun 14, 2006 | 7.200 | 7.306 | 7.131 | 7.221 | 275,578 | +0.03(+0.46%) |
Jun 13, 2006 | 7.077 | 7.258 | 7.022 | 7.189 | 1,340,203 | -0.03(-0.37%) |
Jun 12, 2006 | 7.345 | 7.385 | 7.175 | 7.216 | 313,567 | -0.13(-1.74%) |
Jun 09, 2006 | 7.302 | 7.451 | 7.297 | 7.343 | 450,573 | +0.10(+1.33%) |
Jun 08, 2006 | 7.163 | 7.405 | 6.851 | 7.246 | 1,627,938 | -0.23(-3.10%) |
Jun 07, 2006 | 7.501 | 7.592 | 7.445 | 7.478 | 727,742 | -0.09(-1.22%) |
Jun 06, 2006 | 7.632 | 7.642 | 7.476 | 7.571 | 595,961 | -0.22(-2.87%) |
Jun 05, 2006 | 7.972 | 7.986 | 7.795 | 7.795 | 296,114 | -0.17(-2.13%) |
Jun 02, 2006 | 7.992 | 8.032 | 7.901 | 7.964 | 287,939 | +0.00(+0.05%) |
Jun 01, 2006 | 7.743 | 7.992 | 7.698 | 7.961 | 808,086 | +0.09(+1.15%) |
May 31, 2006 | 7.853 | 7.881 | 7.760 | 7.870 | 546,997 | +0.14(+1.87%) |
May 30, 2006 | 7.905 | 7.922 | 7.725 | 7.725 | 351,543 | -0.23(-2.93%) |
May 26, 2006 | 7.963 | 8.038 | 7.887 | 7.959 | 730,589 | +0.34(+4.49%) |
May 25, 2006 | 7.577 | 7.625 | 7.536 | 7.617 | 510,607 | +0.08(+1.08%) |
May 24, 2006 | 7.631 | 7.631 | 7.355 | 7.536 | 1,222,464 | +0.22(+3.04%) |
May 23, 2006 | 7.389 | 7.441 | 7.304 | 7.314 | 609,122 | +0.04(+0.58%) |
May 22, 2006 | 7.320 | 7.395 | 7.196 | 7.272 | 554,696 | -0.20(-2.74%) |
May 19, 2006 | 7.410 | 7.480 | 7.345 | 7.476 | 468,137 | +0.08(+1.07%) |
May 18, 2006 | 7.345 | 7.611 | 7.297 | 7.397 | 1,526,460 | -0.31(-4.08%) |
May 17, 2006 | 7.820 | 7.820 | 7.592 | 7.712 | 753,572 | -0.26(-3.29%) |
May 16, 2006 | 8.071 | 8.100 | 7.928 | 7.974 | 243,985 | -0.13(-1.64%) |
May 15, 2006 | 8.204 | 8.233 | 8.040 | 8.107 | 493,949 | -0.24(-2.89%) |
May 12, 2006 | 8.480 | 8.515 | 8.252 | 8.349 | 627,867 | -0.14(-1.70%) |
May 11, 2006 | 8.515 | 8.582 | 8.493 | 8.493 | 924,215 | +0.19(+2.25%) |
May 10, 2006 | 8.380 | 8.397 | 8.256 | 8.306 | 340,319 | -0.07(-0.83%) |
May 09, 2006 | 8.322 | 8.405 | 8.314 | 8.376 | 142,515 | -0.01(-0.12%) |
May 08, 2006 | 8.424 | 8.484 | 8.352 | 8.385 | 496,648 | +0.08(+0.95%) |
May 05, 2006 | 8.233 | 8.320 | 8.206 | 8.306 | 1,078,389 | +0.29(+3.56%) |
May 04, 2006 | 7.880 | 8.034 | 7.856 | 8.020 | 253,157 | +0.17(+2.19%) |
May 03, 2006 | 7.883 | 7.943 | 7.818 | 7.849 | 196,465 | -0.01(-0.17%) |
May 02, 2006 | 7.866 | 7.905 | 7.853 | 7.862 | 522,431 | -0.08(-1.00%) |
May 01, 2006 | 8.017 | 8.017 | 7.924 | 7.941 | 301,815 | -0.03(-0.39%) |
Apr 28, 2006 | 7.988 | 8.057 | 7.899 | 7.972 | 346,315 | -0.02(-0.24%) |
Apr 27, 2006 | 7.949 | 8.094 | 7.914 | 7.992 | 286,558 | -0.09(-1.10%) |
Apr 26, 2006 | 8.024 | 8.173 | 8.024 | 8.080 | 384,446 | -0.01(-0.10%) |
Apr 25, 2006 | 8.011 | 8.169 | 7.984 | 8.088 | 573,172 | -0.18(-2.22%) |
Apr 24, 2006 | 8.156 | 8.287 | 8.111 | 8.271 | 581,339 | +0.08(+0.97%) |
Apr 21, 2006 | 8.262 | 8.292 | 8.011 | 8.192 | 927,282 | -0.14(-1.65%) |
Apr 20, 2006 | 8.073 | 8.588 | 7.941 | 8.329 | 3,223,605 | +0.43(+5.42%) |
Apr 19, 2006 | 7.675 | 7.903 | 7.627 | 7.901 | 948,416 | +0.37(+4.98%) |
Apr 18, 2006 | 7.625 | 7.642 | 7.341 | 7.526 | 1,788,140 | +0.28(+3.89%) |
Apr 17, 2006 | 7.569 | 7.577 | 7.125 | 7.244 | 1,273,334 | -0.28(-3.77%) |
Apr 13, 2006 | 7.621 | 7.621 | 7.501 | 7.528 | 498,158 | +0.00(+0.00%) |
Apr 12, 2006 | 7.654 | 7.605 | 7.517 | 7.528 | 411,592 | -0.13(-1.64%) |
Apr 11, 2006 | 7.741 | 7.754 | 7.634 | 7.654 | 268,313 | -0.15(-1.88%) |
Apr 10, 2006 | 7.880 | 7.891 | 7.787 | 7.800 | 621,304 | -0.04(-0.54%) |
Apr 07, 2006 | 7.912 | 7.912 | 7.793 | 7.843 | 797,060 | -0.03(-0.32%) |
Apr 06, 2006 | 7.964 | 7.970 | 7.834 | 7.868 | 903,242 | +0.02(+0.20%) |
Apr 05, 2006 | 7.795 | 7.856 | 7.756 | 7.853 | 415,011 | +0.22(+2.94%) |
Apr 04, 2006 | 7.683 | 7.698 | 7.561 | 7.629 | 635,579 | -0.11(-1.45%) |
Apr 03, 2006 | 7.783 | 7.787 | 7.679 | 7.741 | 315,232 | +0.06(+0.80%) |
Mar 31, 2006 | 7.598 | 7.712 | 7.557 | 7.679 | 398,791 | -0.02(-0.30%) |
Mar 30, 2006 | 7.650 | 7.719 | 7.577 | 7.702 | 215,042 | +0.11(+1.45%) |
Mar 29, 2006 | 7.609 | 7.636 | 7.479 | 7.592 | 806,752 | +0.02(+0.28%) |
Mar 28, 2006 | 7.656 | 7.698 | 7.549 | 7.571 | 203,355 | -0.07(-0.96%) |
Mar 27, 2006 | 7.696 | 7.706 | 7.623 | 7.644 | 221,994 | -0.14(-1.74%) |
Mar 24, 2006 | 7.798 | 7.885 | 7.759 | 7.779 | 255,470 | +0.08(+0.98%) |
Mar 23, 2006 | 7.806 | 7.864 | 7.654 | 7.704 | 404,078 | -0.07(-0.84%) |
Mar 22, 2006 | 7.743 | 7.797 | 7.621 | 7.770 | 513,645 | +0.17(+2.21%) |
Mar 21, 2006 | 7.613 | 7.654 | 7.567 | 7.602 | 359,855 | -0.04(-0.53%) |
Mar 20, 2006 | 7.663 | 7.735 | 7.625 | 7.642 | 393,442 | +0.00(+0.00%) |
Mar 17, 2006 | 7.669 | 7.683 | 7.569 | 7.642 | 416,765 | -0.00(-0.01%) |
Mar 16, 2006 | 7.876 | 7.945 | 7.600 | 7.643 | 802,486 | -0.26(-3.26%) |
Mar 15, 2006 | 7.835 | 7.939 | 7.812 | 7.901 | 311,531 | +0.09(+1.11%) |
Mar 14, 2006 | 7.800 | 7.858 | 7.739 | 7.814 | 286,390 | -0.08(-1.00%) |
Mar 13, 2006 | 7.860 | 7.918 | 7.833 | 7.893 | 278,938 | -0.05(-0.58%) |
Mar 10, 2006 | 7.750 | 7.966 | 7.660 | 7.939 | 498,568 | +0.07(+0.93%) |
Mar 09, 2006 | 7.895 | 7.986 | 7.822 | 7.866 | 292,014 | -0.04(-0.46%) |
Mar 08, 2006 | 7.804 | 7.969 | 7.798 | 7.903 | 357,640 | -0.01(-0.12%) |
Mar 07, 2006 | 7.961 | 7.978 | 7.827 | 7.912 | 252,745 | -0.14(-1.75%) |
Mar 06, 2006 | 8.186 | 8.258 | 7.963 | 8.053 | 624,658 | -0.19(-2.30%) |
Mar 03, 2006 | 8.156 | 8.262 | 8.156 | 8.242 | 629,347 | +0.02(+0.28%) |
Mar 02, 2006 | 8.152 | 8.287 | 8.146 | 8.219 | 446,180 | +0.10(+1.24%) |
Mar 01, 2006 | 8.040 | 8.194 | 7.893 | 8.119 | 850,455 | +0.29(+3.72%) |
Feb 28, 2006 | 8.177 | 8.132 | 7.721 | 7.827 | 1,092,304 | -0.35(-4.27%) |
Feb 27, 2006 | 8.038 | 8.194 | 8.038 | 8.177 | 530,658 | +0.09(+1.17%) |
Feb 24, 2006 | 8.134 | 8.134 | 8.053 | 8.082 | 224,369 | +0.01(+0.12%) |
Feb 23, 2006 | 8.173 | 8.223 | 8.061 | 8.073 | 494,672 | -0.06(-0.78%) |
Feb 22, 2006 | 8.100 | 8.242 | 8.068 | 8.136 | 345,147 | -0.04(-0.47%) |
Feb 21, 2006 | 8.264 | 8.300 | 8.119 | 8.175 | 457,507 | +0.05(+0.64%) |
Feb 17, 2006 | 8.136 | 8.204 | 8.080 | 8.123 | 290,423 | -0.11(-1.34%) |
Feb 16, 2006 | 8.136 | 8.273 | 8.136 | 8.233 | 290,625 | +0.14(+1.79%) |
Feb 15, 2006 | 8.069 | 8.107 | 8.003 | 8.088 | 609,365 | +0.04(+0.48%) |
Feb 14, 2006 | 7.992 | 8.094 | 7.946 | 8.049 | 666,118 | +0.14(+1.71%) |
Feb 13, 2006 | 7.932 | 7.984 | 7.864 | 7.914 | 576,860 | -0.13(-1.66%) |
Feb 10, 2006 | 8.090 | 8.185 | 8.038 | 8.047 | 848,564 | +0.26(+3.30%) |
Feb 09, 2006 | 7.966 | 8.044 | 7.779 | 7.791 | 385,470 | +0.07(+0.90%) |
Feb 08, 2006 | 7.770 | 7.787 | 7.499 | 7.721 | 778,620 | -0.02(-0.20%) |
Feb 07, 2006 | 7.779 | 7.797 | 7.634 | 7.737 | 517,792 | -0.09(-1.16%) |
Feb 06, 2006 | 7.961 | 8.024 | 7.804 | 7.827 | 221,424 | -0.05(-0.61%) |
Feb 03, 2006 | 7.893 | 7.968 | 7.862 | 7.876 | 269,797 | -0.07(-0.87%) |
Feb 02, 2006 | 7.934 | 7.964 | 7.891 | 7.945 | 441,704 | -0.13(-1.55%) |
Feb 01, 2006 | 8.115 | 8.202 | 7.992 | 8.071 | 666,169 | -0.13(-1.62%) |
Jan 31, 2006 | 8.285 | 8.297 | 8.132 | 8.204 | 806,245 | +0.00(+0.05%) |
Jan 30, 2006 | 8.121 | 8.258 | 8.026 | 8.200 | 1,167,649 | +0.33(+4.19%) |
Jan 27, 2006 | 7.974 | 8.009 | 7.789 | 7.870 | 927,121 | +0.02(+0.30%) |
Jan 26, 2006 | 7.982 | 8.005 | 7.721 | 7.847 | 1,337,649 | +0.10(+1.35%) |
Jan 25, 2006 | 7.837 | 7.934 | 7.731 | 7.743 | 1,275,183 | -0.32(-3.93%) |
Jan 24, 2006 | 8.254 | 8.266 | 7.928 | 8.059 | 2,379,027 | -0.32(-3.78%) |
Jan 23, 2006 | 8.308 | 8.387 | 8.244 | 8.376 | 1,820,774 | +0.16(+1.97%) |
Jan 20, 2006 | 8.285 | 8.316 | 8.175 | 8.213 | 3,054,019 | -0.02(-0.23%) |
Jan 19, 2006 | 8.204 | 8.295 | 7.905 | 8.233 | 8,552,916 | -1.03(-11.15%) |
Jan 18, 2006 | 9.690 | 9.746 | 9.169 | 9.266 | 2,202,134 | -0.64(-6.45%) |
Jan 17, 2006 | 9.652 | 9.924 | 9.551 | 9.904 | 674,974 | +0.20(+2.11%) |
Jan 13, 2006 | 9.694 | 9.727 | 9.598 | 9.700 | 336,335 | -0.06(-0.63%) |
Jan 12, 2006 | 9.480 | 9.812 | 9.480 | 9.762 | 677,090 | +0.18(+1.85%) |
Jan 11, 2006 | 9.652 | 9.652 | 9.472 | 9.584 | 687,422 | -0.08(-0.82%) |
Jan 10, 2006 | 9.690 | 9.702 | 9.617 | 9.663 | 571,833 | -0.08(-0.77%) |
Jan 09, 2006 | 9.785 | 9.856 | 9.654 | 9.738 | 987,109 | -0.09(-0.88%) |
Jan 06, 2006 | 9.617 | 9.854 | 9.605 | 9.825 | 542,620 | +0.16(+1.62%) |
Jan 05, 2006 | 9.638 | 9.684 | 9.488 | 9.669 | 577,661 | -0.02(-0.20%) |
Jan 04, 2006 | 9.540 | 9.781 | 9.540 | 9.688 | 645,344 | +0.24(+2.58%) |
Jan 03, 2006 | 9.376 | 9.530 | 9.293 | 9.445 | 561,298 | +0.42(+4.62%) |
Dec 30, 2005 | 9.070 | 9.136 | 8.930 | 9.028 | 267,497 | -0.03(-0.30%) |
Dec 29, 2005 | 9.053 | 9.146 | 9.003 | 9.055 | 244,200 | -0.01(-0.09%) |
Dec 28, 2005 | 9.148 | 9.217 | 9.063 | 9.063 | 123,295 | -0.04(-0.42%) |
Dec 27, 2005 | 9.206 | 9.215 | 9.055 | 9.101 | 193,750 | -0.02(-0.23%) |
Dec 23, 2005 | 9.183 | 9.217 | 9.071 | 9.123 | 97,204 | -0.09(-0.96%) |
Dec 22, 2005 | 9.146 | 9.260 | 9.136 | 9.211 | 188,344 | +0.08(+0.85%) |
Dec 21, 2005 | 8.953 | 9.134 | 8.949 | 9.134 | 401,692 | +0.36(+4.07%) |
Dec 20, 2005 | 8.841 | 8.864 | 8.737 | 8.777 | 201,552 | +0.05(+0.60%) |
Dec 19, 2005 | 8.818 | 8.854 | 8.725 | 8.725 | 144,421 | -0.07(-0.77%) |
Dec 16, 2005 | 8.874 | 8.889 | 8.764 | 8.793 | 258,501 | -0.05(-0.61%) |
Dec 15, 2005 | 8.947 | 8.964 | 8.806 | 8.847 | 398,680 | -0.19(-2.07%) |
Dec 14, 2005 | 9.018 | 9.128 | 8.984 | 9.034 | 233,627 | +0.04(+0.47%) |
Dec 13, 2005 | 9.044 | 9.044 | 8.928 | 8.991 | 395,362 | -0.14(-1.54%) |
Dec 12, 2005 | 9.040 | 9.155 | 9.040 | 9.132 | 404,435 | +0.13(+1.39%) |
Dec 09, 2005 | 9.057 | 9.078 | 8.928 | 9.007 | 566,303 | -0.20(-2.14%) |
Dec 08, 2005 | 9.123 | 9.293 | 9.100 | 9.204 | 376,914 | +0.06(+0.68%) |
Dec 07, 2005 | 9.169 | 9.225 | 9.109 | 9.142 | 215,643 | +0.06(+0.64%) |
Dec 06, 2005 | 9.125 | 9.210 | 9.001 | 9.084 | 597,360 | -0.17(-1.82%) |
Dec 05, 2005 | 9.364 | 9.389 | 9.161 | 9.252 | 904,716 | -0.11(-1.13%) |
Dec 02, 2005 | 9.024 | 9.358 | 9.015 | 9.358 | 2,215,556 | +0.50(+5.64%) |
Dec 01, 2005 | 8.715 | 8.878 | 8.715 | 8.858 | 1,404,716 | +0.02(+0.20%) |
Nov 30, 2005 | 8.777 | 8.879 | 8.686 | 8.841 | 334,636 | +0.18(+2.10%) |
Nov 29, 2005 | 8.640 | 8.686 | 8.563 | 8.659 | 251,176 | +0.03(+0.36%) |
Nov 28, 2005 | 8.663 | 8.696 | 8.600 | 8.629 | 324,835 | +0.10(+1.17%) |
Nov 25, 2005 | 8.441 | 8.536 | 8.416 | 8.529 | 139,536 | +0.12(+1.39%) |
Nov 23, 2005 | 8.391 | 8.445 | 8.358 | 8.412 | 152,423 | +0.01(+0.07%) |
Nov 22, 2005 | 8.310 | 8.441 | 8.233 | 8.407 | 196,902 | +0.05(+0.65%) |
Nov 21, 2005 | 8.397 | 8.397 | 8.320 | 8.352 | 154,811 | +0.05(+0.56%) |
Nov 18, 2005 | 8.297 | 8.339 | 8.269 | 8.306 | 374,857 | +0.03(+0.30%) |
Nov 17, 2005 | 8.258 | 8.297 | 8.196 | 8.281 | 229,568 | +0.09(+1.16%) |
Nov 16, 2005 | 8.204 | 8.231 | 8.144 | 8.186 | 136,065 | +0.08(+1.02%) |
Nov 15, 2005 | 8.130 | 8.196 | 8.092 | 8.103 | 228,770 | -0.04(-0.50%) |
Nov 14, 2005 | 8.156 | 8.204 | 8.098 | 8.144 | 149,654 | +0.07(+0.91%) |
Nov 11, 2005 | 8.229 | 8.248 | 8.040 | 8.071 | 262,451 | -0.27(-3.26%) |
Nov 10, 2005 | 8.337 | 8.368 | 8.185 | 8.343 | 922,184 | +0.25(+3.03%) |
Nov 09, 2005 | 8.107 | 8.200 | 8.090 | 8.098 | 438,541 | +0.03(+0.31%) |
Nov 08, 2005 | 8.047 | 8.117 | 7.970 | 8.073 | 361,577 | -0.13(-1.55%) |
Nov 07, 2005 | 8.159 | 8.204 | 8.088 | 8.200 | 321,672 | +0.04(+0.54%) |
Nov 04, 2005 | 8.109 | 8.171 | 8.088 | 8.156 | 587,291 | +0.04(+0.45%) |
Nov 03, 2005 | 8.011 | 8.279 | 8.009 | 8.119 | 652,229 | +0.31(+3.95%) |
Nov 02, 2005 | 7.625 | 7.872 | 7.625 | 7.810 | 441,953 | +0.14(+1.76%) |