Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 9.100 | 9.300 | 9.010 | 9.070 | 22,500 | -0.01(-0.11%) |
Oct 30, 2006 | 9.050 | 9.370 | 8.910 | 9.080 | 31,300 | +0.03(+0.33%) |
Oct 27, 2006 | 9.200 | 9.240 | 9.020 | 9.050 | 43,300 | +0.01(+0.11%) |
Oct 26, 2006 | 9.010 | 9.040 | 8.920 | 9.040 | 13,000 | +0.04(+0.44%) |
Oct 25, 2006 | 9.000 | 9.040 | 8.910 | 9.000 | 9,600 | +0.00(+0.00%) |
Oct 24, 2006 | 8.960 | 9.050 | 8.940 | 9.000 | 10,400 | +0.02(+0.22%) |
Oct 23, 2006 | 8.660 | 9.050 | 8.660 | 8.980 | 15,900 | +0.11(+1.24%) |
Oct 20, 2006 | 8.780 | 8.980 | 8.640 | 8.870 | 15,400 | +0.14(+1.60%) |
Oct 19, 2006 | 8.990 | 9.100 | 8.700 | 8.730 | 19,200 | -0.27(-3.00%) |
Oct 18, 2006 | 9.129 | 9.150 | 8.910 | 9.000 | 263,000 | -0.13(-1.42%) |
Oct 17, 2006 | 8.930 | 9.130 | 8.860 | 9.130 | 13,800 | +0.20(+2.24%) |
Oct 16, 2006 | 8.800 | 9.200 | 8.640 | 8.930 | 18,900 | +0.08(+0.90%) |
Oct 13, 2006 | 8.940 | 8.990 | 8.840 | 8.850 | 18,200 | -0.10(-1.12%) |
Oct 12, 2006 | 8.770 | 9.070 | 8.720 | 8.950 | 35,600 | +0.18(+2.05%) |
Oct 11, 2006 | 8.900 | 9.010 | 8.660 | 8.770 | 59,100 | -0.06(-0.68%) |
Oct 10, 2006 | 8.790 | 9.000 | 8.560 | 8.830 | 29,800 | -0.01(-0.11%) |
Oct 09, 2006 | 8.780 | 8.900 | 8.760 | 8.840 | 2,300 | +0.07(+0.80%) |
Oct 06, 2006 | 8.920 | 8.940 | 8.750 | 8.770 | 18,400 | -0.15(-1.68%) |
Oct 05, 2006 | 8.920 | 9.100 | 8.910 | 8.920 | 15,500 | -0.06(-0.67%) |
Oct 04, 2006 | 9.010 | 9.010 | 8.920 | 8.980 | 4,600 | -0.10(-1.10%) |
Oct 03, 2006 | 8.830 | 9.080 | 8.820 | 9.080 | 12,800 | +0.15(+1.68%) |
Oct 02, 2006 | 8.900 | 9.140 | 8.900 | 8.930 | 41,000 | +0.03(+0.34%) |
Sep 29, 2006 | 8.890 | 9.000 | 8.680 | 8.900 | 15,600 | -0.09(-1.00%) |
Sep 28, 2006 | 9.000 | 9.060 | 8.870 | 8.990 | 16,100 | -0.01(-0.11%) |
Sep 27, 2006 | 8.950 | 9.100 | 8.930 | 9.000 | 18,600 | +0.03(+0.33%) |
Sep 26, 2006 | 8.750 | 9.040 | 8.750 | 8.970 | 94,100 | +0.23(+2.63%) |
Sep 25, 2006 | 8.750 | 8.820 | 8.590 | 8.740 | 16,100 | +0.12(+1.39%) |
Sep 22, 2006 | 8.260 | 8.620 | 8.200 | 8.620 | 24,700 | +0.35(+4.23%) |
Sep 21, 2006 | 8.150 | 8.280 | 8.100 | 8.270 | 16,900 | +0.17(+2.10%) |
Sep 20, 2006 | 8.340 | 8.340 | 8.080 | 8.100 | 25,300 | -0.30(-3.57%) |
Sep 19, 2006 | 8.550 | 8.660 | 8.400 | 8.400 | 29,600 | -0.15(-1.75%) |
Sep 18, 2006 | 8.560 | 8.630 | 8.500 | 8.550 | 15,700 | +0.05(+0.59%) |
Sep 15, 2006 | 8.500 | 8.520 | 8.380 | 8.500 | 11,200 | +0.00(+0.00%) |
Sep 14, 2006 | 8.590 | 8.590 | 8.310 | 8.500 | 15,200 | +0.00(+0.00%) |
Sep 13, 2006 | 8.400 | 8.500 | 8.310 | 8.500 | 11,200 | +0.05(+0.59%) |
Sep 12, 2006 | 8.470 | 8.500 | 8.400 | 8.450 | 9,700 | -0.02(-0.24%) |
Sep 11, 2006 | 9.050 | 9.050 | 8.470 | 8.470 | 21,900 | -0.62(-6.82%) |
Sep 08, 2006 | 9.000 | 9.120 | 9.000 | 9.090 | 4,000 | +0.05(+0.55%) |
Sep 07, 2006 | 9.100 | 9.160 | 9.000 | 9.040 | 21,100 | +0.04(+0.44%) |
Sep 06, 2006 | 8.900 | 9.100 | 8.860 | 9.000 | 37,700 | +0.00(+0.00%) |
Sep 05, 2006 | 8.650 | 9.070 | 8.640 | 9.000 | 33,200 | +0.43(+5.02%) |
Sep 01, 2006 | 8.500 | 8.650 | 8.400 | 8.570 | 40,700 | +0.04(+0.47%) |
Aug 31, 2006 | 8.680 | 8.680 | 8.500 | 8.530 | 9,600 | -0.25(-2.85%) |
Aug 30, 2006 | 8.870 | 8.880 | 8.780 | 8.780 | 4,700 | -0.08(-0.90%) |
Aug 29, 2006 | 8.980 | 8.980 | 8.860 | 8.860 | 11,600 | -0.12(-1.34%) |
Aug 28, 2006 | 8.990 | 9.050 | 8.820 | 8.980 | 10,700 | -0.01(-0.11%) |
Aug 25, 2006 | 8.610 | 9.040 | 8.610 | 8.990 | 26,500 | +0.19(+2.16%) |
Aug 24, 2006 | 9.040 | 9.040 | 8.800 | 8.800 | 6,800 | -0.14(-1.57%) |
Aug 23, 2006 | 8.850 | 9.000 | 8.750 | 8.940 | 3,600 | +0.14(+1.59%) |
Aug 22, 2006 | 8.500 | 8.860 | 8.500 | 8.800 | 23,400 | +0.20(+2.33%) |
Aug 21, 2006 | 8.670 | 8.690 | 8.540 | 8.600 | 55,700 | -0.03(-0.35%) |
Aug 18, 2006 | 8.580 | 8.640 | 8.580 | 8.630 | 3,800 | +0.07(+0.82%) |
Aug 17, 2006 | 8.600 | 8.670 | 8.560 | 8.560 | 70,400 | -0.01(-0.12%) |
Aug 16, 2006 | 8.550 | 8.610 | 8.550 | 8.570 | 88,600 | +0.03(+0.35%) |
Aug 15, 2006 | 8.600 | 8.620 | 8.540 | 8.540 | 51,800 | -0.06(-0.70%) |
Aug 14, 2006 | 8.580 | 8.740 | 8.550 | 8.600 | 18,600 | -0.06(-0.69%) |
Aug 11, 2006 | 8.860 | 8.860 | 8.450 | 8.660 | 106,800 | -0.15(-1.70%) |
Aug 10, 2006 | 8.900 | 8.930 | 8.810 | 8.810 | 10,000 | -0.15(-1.67%) |
Aug 09, 2006 | 8.900 | 8.970 | 8.870 | 8.960 | 14,900 | +0.00(+0.00%) |
Aug 08, 2006 | 8.770 | 8.990 | 8.770 | 8.960 | 16,700 | +0.19(+2.17%) |
Aug 07, 2006 | 8.900 | 8.900 | 8.760 | 8.770 | 5,700 | -0.13(-1.46%) |
Aug 04, 2006 | 9.080 | 9.120 | 8.900 | 8.900 | 20,400 | -0.08(-0.89%) |
Aug 03, 2006 | 8.950 | 9.090 | 8.890 | 8.980 | 16,600 | -0.04(-0.44%) |
Aug 02, 2006 | 9.020 | 9.140 | 9.020 | 9.020 | 4,600 | -0.06(-0.66%) |
Aug 01, 2006 | 9.000 | 9.140 | 8.990 | 9.080 | 10,500 | +0.12(+1.34%) |
Jul 31, 2006 | 9.080 | 9.100 | 8.960 | 8.960 | 12,000 | -0.06(-0.67%) |
Jul 28, 2006 | 8.820 | 9.030 | 8.820 | 9.020 | 3,100 | +0.24(+2.73%) |
Jul 27, 2006 | 8.950 | 9.000 | 8.730 | 8.780 | 8,700 | -0.37(-4.04%) |
Jul 26, 2006 | 9.200 | 9.200 | 9.020 | 9.150 | 20,100 | -0.05(-0.54%) |
Jul 25, 2006 | 8.750 | 9.230 | 8.750 | 9.200 | 59,800 | +0.55(+6.36%) |
Jul 24, 2006 | 8.310 | 8.660 | 8.310 | 8.650 | 21,700 | +0.44(+5.36%) |
Jul 21, 2006 | 8.900 | 8.900 | 8.180 | 8.210 | 36,900 | -0.69(-7.75%) |
Jul 20, 2006 | 8.970 | 8.990 | 8.850 | 8.900 | 20,900 | -0.08(-0.89%) |
Jul 19, 2006 | 8.750 | 9.030 | 8.750 | 8.980 | 59,000 | +0.16(+1.81%) |
Jul 18, 2006 | 9.070 | 9.160 | 8.810 | 8.820 | 19,400 | -0.17(-1.89%) |
Jul 17, 2006 | 9.030 | 9.030 | 8.810 | 8.990 | 12,300 | -0.01(-0.11%) |
Jul 14, 2006 | 9.130 | 9.150 | 8.960 | 9.000 | 9,600 | -0.12(-1.32%) |
Jul 13, 2006 | 9.230 | 9.290 | 9.110 | 9.120 | 75,100 | -0.07(-0.76%) |
Jul 12, 2006 | 9.210 | 9.250 | 9.100 | 9.190 | 57,400 | -0.09(-0.97%) |
Jul 11, 2006 | 9.200 | 9.330 | 9.060 | 9.280 | 36,900 | +0.03(+0.32%) |
Jul 10, 2006 | 9.190 | 9.400 | 9.170 | 9.250 | 77,700 | +0.01(+0.11%) |
Jul 07, 2006 | 9.250 | 9.250 | 9.170 | 9.240 | 52,400 | -0.01(-0.11%) |
Jul 06, 2006 | 9.300 | 9.360 | 9.170 | 9.250 | 65,200 | +0.01(+0.11%) |
Jul 05, 2006 | 9.290 | 9.360 | 9.150 | 9.240 | 85,000 | +0.04(+0.43%) |
Jul 03, 2006 | 9.200 | 9.250 | 9.150 | 9.200 | 17,500 | -0.02(-0.22%) |
Jun 30, 2006 | 9.100 | 9.400 | 9.050 | 9.220 | 35,900 | +0.20(+2.22%) |
Jun 29, 2006 | 9.230 | 9.230 | 8.820 | 9.020 | 44,200 | -0.18(-1.96%) |
Jun 28, 2006 | 9.250 | 9.290 | 9.140 | 9.200 | 17,200 | -0.02(-0.22%) |
Jun 27, 2006 | 9.370 | 9.390 | 9.110 | 9.220 | 23,600 | -0.15(-1.60%) |
Jun 26, 2006 | 9.360 | 9.440 | 9.280 | 9.370 | 65,100 | +0.09(+0.97%) |
Jun 23, 2006 | 9.350 | 9.480 | 9.280 | 9.280 | 54,200 | -0.04(-0.43%) |
Jun 22, 2006 | 9.150 | 9.410 | 9.150 | 9.320 | 104,400 | +0.23(+2.53%) |
Jun 21, 2006 | 9.000 | 9.140 | 9.000 | 9.090 | 6,200 | +0.14(+1.56%) |
Jun 20, 2006 | 8.850 | 8.990 | 8.850 | 8.950 | 14,000 | +0.09(+1.02%) |
Jun 19, 2006 | 8.850 | 8.930 | 8.840 | 8.860 | 6,100 | +0.11(+1.26%) |
Jun 16, 2006 | 8.900 | 9.000 | 8.620 | 8.750 | 99,100 | -0.05(-0.57%) |
Jun 15, 2006 | 8.950 | 9.020 | 8.800 | 8.800 | 15,300 | -0.06(-0.68%) |
Jun 14, 2006 | 9.000 | 9.060 | 8.850 | 8.860 | 15,200 | -0.13(-1.45%) |
Jun 13, 2006 | 9.300 | 9.340 | 8.990 | 8.990 | 4,300 | -0.35(-3.75%) |
Jun 12, 2006 | 9.400 | 9.400 | 9.220 | 9.340 | 30,900 | -0.06(-0.64%) |
Jun 09, 2006 | 9.350 | 9.500 | 9.300 | 9.400 | 46,100 | +0.00(+0.00%) |
Jun 08, 2006 | 9.260 | 9.500 | 9.250 | 9.400 | 12,400 | +0.15(+1.62%) |
Jun 07, 2006 | 9.150 | 9.330 | 9.080 | 9.250 | 32,600 | +0.05(+0.54%) |
Jun 06, 2006 | 9.400 | 9.400 | 9.150 | 9.200 | 30,500 | -0.17(-1.81%) |
Jun 05, 2006 | 9.340 | 9.380 | 9.210 | 9.370 | 24,700 | +0.07(+0.75%) |
Jun 02, 2006 | 9.180 | 9.400 | 9.130 | 9.300 | 13,500 | +0.19(+2.09%) |
Jun 01, 2006 | 9.100 | 9.150 | 9.000 | 9.110 | 7,600 | +0.05(+0.55%) |
May 31, 2006 | 9.020 | 9.060 | 8.970 | 9.060 | 17,600 | +0.04(+0.44%) |
May 30, 2006 | 9.200 | 9.205 | 9.020 | 9.020 | 8,500 | -0.12(-1.31%) |
May 26, 2006 | 9.250 | 9.250 | 9.140 | 9.140 | 17,900 | -0.10(-1.08%) |
May 25, 2006 | 9.220 | 9.250 | 9.030 | 9.240 | 9,300 | +0.06(+0.65%) |
May 24, 2006 | 9.050 | 9.360 | 9.050 | 9.180 | 30,000 | +0.03(+0.33%) |
May 23, 2006 | 9.180 | 9.240 | 9.150 | 9.150 | 13,700 | -0.02(-0.22%) |
May 22, 2006 | 9.150 | 9.300 | 9.150 | 9.170 | 22,800 | +0.02(+0.22%) |
May 19, 2006 | 9.120 | 9.260 | 9.120 | 9.150 | 14,200 | +0.00(+0.00%) |
May 18, 2006 | 9.000 | 9.160 | 8.970 | 9.150 | 36,200 | +0.20(+2.23%) |
May 17, 2006 | 9.050 | 9.130 | 8.940 | 8.950 | 19,600 | -0.15(-1.65%) |
May 16, 2006 | 9.200 | 9.540 | 9.050 | 9.100 | 37,300 | -0.03(-0.33%) |
May 15, 2006 | 9.110 | 9.200 | 8.950 | 9.130 | 29,600 | +0.03(+0.33%) |
May 12, 2006 | 9.130 | 9.220 | 8.970 | 9.100 | 26,000 | -0.12(-1.30%) |
May 11, 2006 | 9.440 | 9.580 | 9.180 | 9.220 | 48,400 | -0.31(-3.25%) |
May 10, 2006 | 9.230 | 9.570 | 9.230 | 9.530 | 85,600 | +0.30(+3.25%) |
May 09, 2006 | 9.240 | 9.250 | 9.200 | 9.230 | 8,600 | -0.02(-0.22%) |
May 08, 2006 | 9.220 | 9.430 | 9.200 | 9.250 | 25,700 | -0.02(-0.22%) |
May 05, 2006 | 9.270 | 9.300 | 9.230 | 9.270 | 22,900 | +0.01(+0.11%) |
May 04, 2006 | 9.240 | 9.300 | 9.230 | 9.260 | 25,700 | +0.12(+1.31%) |
May 03, 2006 | 9.400 | 9.400 | 9.100 | 9.140 | 64,300 | -0.21(-2.25%) |
May 02, 2006 | 9.210 | 9.450 | 9.210 | 9.350 | 23,800 | +0.15(+1.63%) |
May 01, 2006 | 9.310 | 9.580 | 9.160 | 9.200 | 51,600 | -0.11(-1.18%) |
Apr 28, 2006 | 9.400 | 9.460 | 9.310 | 9.310 | 32,800 | -0.04(-0.43%) |
Apr 27, 2006 | 9.300 | 9.380 | 9.250 | 9.350 | 14,600 | +0.05(+0.54%) |
Apr 26, 2006 | 9.300 | 9.400 | 9.300 | 9.300 | 69,500 | +0.08(+0.87%) |
Apr 25, 2006 | 9.200 | 9.290 | 9.170 | 9.220 | 21,000 | +0.21(+2.33%) |
Apr 24, 2006 | 9.070 | 9.070 | 8.910 | 9.010 | 17,600 | +0.01(+0.11%) |
Apr 21, 2006 | 9.100 | 9.160 | 8.950 | 9.000 | 99,500 | -0.15(-1.64%) |
Apr 20, 2006 | 9.070 | 9.180 | 9.070 | 9.150 | 21,900 | +0.05(+0.55%) |
Apr 19, 2006 | 9.140 | 9.140 | 9.010 | 9.100 | 24,700 | -0.03(-0.33%) |
Apr 18, 2006 | 9.060 | 9.150 | 9.010 | 9.130 | 9,900 | +0.03(+0.33%) |
Apr 17, 2006 | 9.050 | 9.190 | 9.040 | 9.100 | 11,700 | +0.05(+0.55%) |
Apr 13, 2006 | 9.100 | 9.230 | 9.010 | 9.050 | 33,400 | -0.05(-0.55%) |
Apr 12, 2006 | 9.100 | 9.150 | 9.080 | 9.100 | 5,100 | +0.07(+0.78%) |
Apr 11, 2006 | 9.150 | 9.250 | 9.030 | 9.030 | 28,700 | -0.11(-1.20%) |
Apr 10, 2006 | 9.490 | 9.490 | 9.140 | 9.140 | 18,000 | -0.38(-3.99%) |
Apr 07, 2006 | 9.760 | 9.760 | 9.510 | 9.520 | 8,600 | -0.25(-2.56%) |
Apr 06, 2006 | 9.600 | 9.790 | 9.600 | 9.770 | 6,400 | +0.21(+2.20%) |
Apr 05, 2006 | 9.270 | 9.590 | 9.270 | 9.560 | 30,900 | +0.30(+3.24%) |
Apr 04, 2006 | 9.240 | 9.260 | 9.080 | 9.260 | 16,700 | +0.04(+0.43%) |
Apr 03, 2006 | 9.500 | 9.570 | 9.120 | 9.220 | 60,700 | -0.43(-4.46%) |
Mar 31, 2006 | 9.790 | 9.800 | 9.570 | 9.650 | 15,000 | -0.14(-1.43%) |
Mar 30, 2006 | 10.02 | 10.02 | 9.710 | 9.790 | 13,200 | -0.23(-2.30%) |
Mar 29, 2006 | 9.810 | 10.02 | 9.810 | 10.02 | 18,200 | +0.27(+2.77%) |
Mar 28, 2006 | 9.650 | 9.750 | 9.620 | 9.750 | 124,700 | +0.05(+0.52%) |
Mar 27, 2006 | 9.600 | 9.767 | 9.600 | 9.700 | 17,700 | +0.14(+1.46%) |
Mar 24, 2006 | 9.390 | 9.560 | 9.300 | 9.560 | 27,900 | +0.20(+2.14%) |
Mar 23, 2006 | 9.150 | 9.360 | 9.100 | 9.360 | 14,400 | +0.19(+2.07%) |
Mar 22, 2006 | 9.020 | 9.170 | 9.010 | 9.170 | 90,000 | +0.15(+1.66%) |
Mar 21, 2006 | 9.130 | 9.140 | 9.010 | 9.020 | 20,600 | -0.11(-1.20%) |
Mar 20, 2006 | 8.850 | 9.130 | 8.800 | 9.130 | 19,600 | +0.28(+3.16%) |
Mar 17, 2006 | 8.750 | 8.850 | 8.750 | 8.850 | 9,700 | +0.05(+0.57%) |
Mar 16, 2006 | 9.130 | 9.130 | 8.800 | 8.800 | 33,200 | -0.23(-2.55%) |
Mar 15, 2006 | 9.140 | 9.140 | 8.900 | 9.030 | 13,200 | -0.11(-1.20%) |
Mar 14, 2006 | 8.950 | 9.450 | 8.950 | 9.140 | 28,200 | +0.24(+2.70%) |
Mar 13, 2006 | 8.870 | 9.110 | 8.870 | 8.900 | 56,000 | +0.03(+0.34%) |
Mar 10, 2006 | 8.770 | 8.880 | 8.710 | 8.870 | 13,400 | +0.11(+1.26%) |
Mar 09, 2006 | 8.790 | 8.790 | 8.670 | 8.760 | 9,400 | -0.03(-0.34%) |
Mar 08, 2006 | 8.850 | 8.880 | 8.760 | 8.790 | 7,800 | +0.01(+0.11%) |
Mar 07, 2006 | 8.860 | 8.950 | 8.770 | 8.780 | 12,400 | -0.08(-0.90%) |
Mar 06, 2006 | 8.800 | 8.860 | 8.770 | 8.860 | 3,200 | +0.06(+0.68%) |
Mar 03, 2006 | 8.910 | 8.980 | 8.800 | 8.800 | 17,400 | -0.10(-1.12%) |
Mar 02, 2006 | 8.950 | 9.050 | 8.900 | 8.900 | 17,600 | -0.07(-0.78%) |
Mar 01, 2006 | 8.920 | 9.050 | 8.920 | 8.970 | 11,800 | +0.10(+1.13%) |
Feb 28, 2006 | 8.800 | 8.960 | 8.800 | 8.870 | 14,500 | +0.07(+0.80%) |
Feb 27, 2006 | 8.850 | 8.930 | 8.700 | 8.800 | 26,000 | -0.10(-1.12%) |
Feb 24, 2006 | 9.060 | 9.070 | 8.900 | 8.900 | 4,800 | -0.16(-1.77%) |
Feb 23, 2006 | 9.120 | 9.180 | 9.060 | 9.060 | 9,700 | +0.09(+1.00%) |
Feb 22, 2006 | 9.030 | 9.080 | 8.900 | 8.970 | 14,600 | -0.06(-0.66%) |
Feb 21, 2006 | 9.090 | 9.090 | 9.020 | 9.030 | 20,000 | -0.04(-0.44%) |
Feb 17, 2006 | 8.980 | 9.070 | 8.970 | 9.070 | 4,400 | +0.06(+0.67%) |
Feb 16, 2006 | 9.100 | 9.100 | 8.950 | 9.010 | 8,700 | -0.04(-0.44%) |
Feb 15, 2006 | 8.950 | 9.120 | 8.950 | 9.050 | 17,600 | +0.07(+0.78%) |
Feb 14, 2006 | 8.820 | 8.980 | 8.820 | 8.980 | 14,400 | +0.16(+1.81%) |
Feb 13, 2006 | 8.710 | 8.830 | 8.710 | 8.820 | 14,800 | +0.13(+1.50%) |
Feb 10, 2006 | 8.530 | 8.700 | 8.500 | 8.690 | 15,000 | +0.07(+0.81%) |
Feb 09, 2006 | 8.770 | 8.770 | 8.620 | 8.620 | 6,200 | -0.15(-1.71%) |
Feb 08, 2006 | 8.660 | 8.770 | 8.650 | 8.770 | 8,800 | +0.11(+1.27%) |
Feb 07, 2006 | 8.660 | 8.700 | 8.630 | 8.660 | 4,800 | +0.00(+0.00%) |
Feb 06, 2006 | 8.720 | 8.720 | 8.610 | 8.660 | 3,700 | -0.06(-0.69%) |
Feb 03, 2006 | 8.860 | 8.860 | 8.720 | 8.720 | 7,700 | -0.11(-1.25%) |
Feb 02, 2006 | 9.030 | 9.080 | 8.820 | 8.830 | 37,800 | -0.19(-2.11%) |
Feb 01, 2006 | 9.000 | 9.100 | 8.900 | 9.020 | 86,300 | +0.02(+0.22%) |
Jan 31, 2006 | 8.770 | 9.000 | 8.720 | 9.000 | 34,400 | +0.23(+2.62%) |
Jan 30, 2006 | 8.840 | 8.890 | 8.710 | 8.770 | 26,800 | -0.07(-0.79%) |
Jan 27, 2006 | 8.850 | 8.900 | 8.700 | 8.840 | 23,700 | -0.11(-1.23%) |
Jan 26, 2006 | 8.800 | 8.960 | 8.780 | 8.950 | 35,600 | +0.15(+1.70%) |
Jan 25, 2006 | 8.610 | 8.900 | 8.510 | 8.800 | 50,200 | +0.14(+1.62%) |
Jan 24, 2006 | 8.590 | 8.690 | 8.530 | 8.660 | 38,500 | +0.07(+0.81%) |
Jan 23, 2006 | 8.550 | 8.650 | 8.460 | 8.590 | 20,400 | -0.05(-0.58%) |
Jan 20, 2006 | 8.850 | 8.850 | 8.640 | 8.640 | 3,800 | -0.19(-2.15%) |
Jan 19, 2006 | 8.630 | 8.850 | 8.630 | 8.830 | 28,700 | +0.20(+2.32%) |
Jan 18, 2006 | 8.350 | 8.630 | 8.350 | 8.630 | 21,700 | +0.24(+2.86%) |
Jan 17, 2006 | 8.800 | 8.800 | 8.350 | 8.390 | 9,800 | -0.37(-4.22%) |
Jan 13, 2006 | 8.600 | 8.900 | 8.560 | 8.760 | 22,500 | +0.11(+1.27%) |
Jan 12, 2006 | 8.850 | 8.890 | 8.630 | 8.650 | 20,900 | -0.25(-2.81%) |
Jan 11, 2006 | 8.850 | 8.900 | 8.800 | 8.900 | 24,200 | +0.10(+1.14%) |
Jan 10, 2006 | 8.500 | 8.830 | 8.500 | 8.800 | 18,800 | +0.32(+3.77%) |
Jan 09, 2006 | 8.500 | 8.500 | 8.350 | 8.480 | 12,500 | +0.01(+0.12%) |
Jan 06, 2006 | 8.480 | 8.490 | 8.300 | 8.470 | 30,000 | -0.03(-0.35%) |
Jan 05, 2006 | 8.450 | 8.500 | 8.400 | 8.500 | 13,100 | +0.02(+0.24%) |
Jan 04, 2006 | 8.450 | 8.500 | 8.360 | 8.480 | 18,000 | +0.08(+0.95%) |
Jan 03, 2006 | 8.150 | 8.490 | 8.070 | 8.400 | 15,100 | +0.25(+3.07%) |
Dec 30, 2005 | 8.000 | 8.250 | 8.000 | 8.150 | 17,700 | +0.11(+1.37%) |
Dec 29, 2005 | 8.040 | 8.100 | 8.000 | 8.040 | 12,400 | +0.00(+0.00%) |
Dec 28, 2005 | 8.000 | 8.090 | 7.960 | 8.040 | 33,200 | +0.05(+0.63%) |
Dec 27, 2005 | 7.980 | 8.130 | 7.940 | 7.990 | 40,200 | +0.00(+0.00%) |
Dec 23, 2005 | 8.000 | 8.000 | 7.930 | 7.990 | 22,400 | -0.09(-1.11%) |
Dec 22, 2005 | 8.300 | 8.300 | 8.080 | 8.080 | 19,000 | -0.02(-0.25%) |
Dec 21, 2005 | 8.150 | 8.200 | 8.100 | 8.100 | 23,600 | -0.14(-1.70%) |
Dec 20, 2005 | 8.200 | 8.310 | 8.190 | 8.240 | 15,600 | +0.02(+0.24%) |
Dec 19, 2005 | 7.950 | 8.230 | 7.950 | 8.220 | 15,000 | +0.27(+3.40%) |
Dec 16, 2005 | 8.080 | 8.100 | 7.890 | 7.950 | 105,300 | -0.08(-1.00%) |
Dec 15, 2005 | 8.150 | 8.150 | 7.950 | 8.030 | 20,500 | -0.18(-2.19%) |
Dec 14, 2005 | 8.010 | 8.210 | 8.010 | 8.210 | 10,900 | +0.21(+2.63%) |
Dec 13, 2005 | 8.070 | 8.100 | 8.000 | 8.000 | 11,200 | -0.04(-0.50%) |
Dec 12, 2005 | 8.150 | 8.200 | 8.000 | 8.040 | 36,300 | -0.06(-0.74%) |
Dec 09, 2005 | 7.910 | 8.100 | 7.910 | 8.100 | 22,700 | +0.27(+3.45%) |
Dec 08, 2005 | 7.750 | 7.850 | 7.610 | 7.830 | 72,800 | +0.18(+2.35%) |
Dec 07, 2005 | 8.150 | 8.150 | 7.640 | 7.650 | 65,600 | -0.51(-6.25%) |
Dec 06, 2005 | 8.300 | 8.350 | 8.100 | 8.160 | 28,600 | -0.14(-1.69%) |
Dec 05, 2005 | 8.300 | 8.300 | 8.220 | 8.300 | 20,000 | -0.01(-0.12%) |
Dec 02, 2005 | 8.370 | 8.370 | 8.250 | 8.310 | 22,100 | -0.01(-0.12%) |
Dec 01, 2005 | 8.260 | 8.370 | 8.150 | 8.320 | 22,200 | -0.04(-0.48%) |
Nov 30, 2005 | 8.250 | 8.360 | 8.210 | 8.360 | 4,800 | +0.08(+0.97%) |
Nov 29, 2005 | 8.470 | 8.470 | 8.200 | 8.280 | 16,000 | -0.14(-1.66%) |
Nov 28, 2005 | 8.300 | 8.420 | 8.200 | 8.420 | 14,500 | +0.17(+2.06%) |
Nov 25, 2005 | 8.240 | 8.300 | 8.200 | 8.250 | 8,400 | +0.03(+0.36%) |
Nov 23, 2005 | 8.250 | 8.250 | 8.200 | 8.220 | 12,800 | -0.03(-0.36%) |
Nov 22, 2005 | 8.300 | 8.300 | 8.250 | 8.250 | 11,500 | -0.07(-0.84%) |
Nov 21, 2005 | 8.515 | 8.515 | 8.300 | 8.320 | 55,900 | -0.21(-2.46%) |
Nov 18, 2005 | 8.600 | 8.630 | 8.510 | 8.530 | 26,300 | +0.03(+0.35%) |
Nov 17, 2005 | 8.490 | 8.540 | 8.450 | 8.500 | 21,200 | +0.01(+0.12%) |
Nov 16, 2005 | 8.700 | 8.700 | 8.490 | 8.490 | 9,400 | -0.21(-2.41%) |
Nov 15, 2005 | 8.800 | 8.800 | 8.600 | 8.700 | 23,700 | -0.15(-1.69%) |
Nov 14, 2005 | 8.990 | 8.990 | 8.780 | 8.850 | 4,000 | -0.15(-1.67%) |
Nov 11, 2005 | 9.150 | 9.150 | 9.000 | 9.000 | 4,000 | -0.19(-2.07%) |
Nov 10, 2005 | 9.320 | 9.320 | 9.190 | 9.190 | 20,400 | -0.20(-2.13%) |
Nov 09, 2005 | 9.500 | 9.500 | 9.260 | 9.390 | 8,800 | -0.01(-0.11%) |
Nov 08, 2005 | 9.350 | 9.430 | 9.350 | 9.400 | 11,400 | +0.00(+0.00%) |
Nov 07, 2005 | 9.330 | 9.450 | 9.330 | 9.400 | 12,600 | +0.13(+1.40%) |
Nov 04, 2005 | 9.100 | 9.270 | 9.100 | 9.270 | 7,700 | +0.17(+1.87%) |
Nov 03, 2005 | 9.050 | 9.210 | 9.020 | 9.100 | 10,200 | -0.05(-0.55%) |
Nov 02, 2005 | 9.000 | 9.150 | 9.000 | 9.150 | 3,500 | +0.05(+0.55%) |