Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.09 | 11.13 | 11.04 | 11.11 | 2,146,451 | +0.05(+0.43%) |
Aug 30, 2006 | 11.18 | 11.18 | 11.01 | 11.06 | 1,445,646 | -0.08(-0.73%) |
Aug 29, 2006 | 10.93 | 11.16 | 10.92 | 11.14 | 2,722,068 | +0.25(+2.29%) |
Aug 28, 2006 | 10.78 | 10.96 | 10.75 | 10.89 | 1,373,301 | +0.12(+1.12%) |
Aug 25, 2006 | 10.78 | 10.79 | 10.68 | 10.77 | 833,542 | +0.00(+0.01%) |
Aug 24, 2006 | 10.93 | 10.93 | 10.69 | 10.77 | 2,308,756 | -0.10(-0.92%) |
Aug 23, 2006 | 11.08 | 11.09 | 10.78 | 10.87 | 2,014,342 | -0.26(-2.34%) |
Aug 22, 2006 | 11.07 | 11.13 | 10.99 | 11.13 | 3,247,357 | +0.14(+1.24%) |
Aug 21, 2006 | 11.08 | 11.08 | 10.91 | 11.00 | 1,319,828 | -0.06(-0.52%) |
Aug 18, 2006 | 11.00 | 11.07 | 10.94 | 11.05 | 1,584,675 | +0.07(+0.67%) |
Aug 17, 2006 | 11.07 | 11.10 | 10.93 | 10.98 | 2,736,537 | -0.17(-1.48%) |
Aug 16, 2006 | 11.06 | 11.15 | 10.96 | 11.14 | 2,534,599 | +0.11(+1.02%) |
Aug 15, 2006 | 10.81 | 11.04 | 10.80 | 11.03 | 3,076,874 | +0.24(+2.27%) |
Aug 14, 2006 | 10.77 | 10.92 | 10.72 | 10.79 | 1,640,034 | +0.10(+0.91%) |
Aug 11, 2006 | 10.73 | 10.75 | 10.62 | 10.69 | 1,849,521 | -0.04(-0.38%) |
Aug 10, 2006 | 10.59 | 10.79 | 10.53 | 10.73 | 3,292,022 | +0.12(+1.15%) |
Aug 09, 2006 | 10.97 | 10.97 | 10.60 | 10.61 | 4,189,103 | -0.34(-3.15%) |
Aug 08, 2006 | 11.10 | 11.13 | 10.93 | 10.95 | 2,742,828 | -0.05(-0.42%) |
Aug 07, 2006 | 11.02 | 11.03 | 10.88 | 11.00 | 1,850,779 | -0.00(-0.01%) |
Aug 04, 2006 | 10.98 | 11.13 | 10.92 | 11.00 | 2,708,857 | +0.04(+0.38%) |
Aug 03, 2006 | 10.73 | 11.00 | 10.71 | 10.96 | 3,190,110 | +0.23(+2.13%) |
Aug 02, 2006 | 10.76 | 10.78 | 10.67 | 10.73 | 2,613,235 | -0.00(-0.04%) |
Aug 01, 2006 | 10.72 | 10.77 | 10.59 | 10.74 | 3,146,703 | -0.04(-0.41%) |
Jul 31, 2006 | 10.89 | 10.89 | 10.75 | 10.78 | 2,604,428 | -0.07(-0.64%) |
Jul 28, 2006 | 10.77 | 10.88 | 10.71 | 10.85 | 3,267,488 | +0.19(+1.80%) |
Jul 27, 2006 | 10.89 | 10.89 | 10.60 | 10.66 | 4,882,359 | -0.13(-1.22%) |
Jul 26, 2006 | 11.11 | 11.11 | 10.76 | 10.79 | 5,435,957 | -0.33(-2.96%) |
Jul 25, 2006 | 10.89 | 11.14 | 10.85 | 11.12 | 4,793,029 | +0.19(+1.73%) |
Jul 24, 2006 | 10.77 | 11.01 | 10.77 | 10.93 | 3,992,198 | +0.16(+1.49%) |
Jul 21, 2006 | 10.81 | 10.83 | 10.68 | 10.77 | 3,909,158 | +0.03(+0.27%) |
Jul 20, 2006 | 10.78 | 10.91 | 10.63 | 10.74 | 5,490,059 | -0.05(-0.46%) |
Jul 19, 2006 | 10.74 | 10.90 | 10.52 | 10.79 | 11,326,747 | +0.63(+6.18%) |
Jul 18, 2006 | 10.24 | 10.29 | 9.881 | 10.16 | 8,624,181 | -0.26(-2.53%) |
Jul 17, 2006 | 10.13 | 10.48 | 10.13 | 10.43 | 4,327,503 | +0.28(+2.77%) |
Jul 14, 2006 | 10.38 | 10.40 | 10.06 | 10.14 | 5,119,526 | -0.25(-2.43%) |
Jul 13, 2006 | 10.52 | 10.52 | 10.36 | 10.40 | 3,782,082 | -0.16(-1.55%) |
Jul 12, 2006 | 10.68 | 10.73 | 10.48 | 10.56 | 1,574,609 | -0.08(-0.75%) |
Jul 11, 2006 | 10.70 | 10.70 | 10.53 | 10.64 | 2,326,371 | -0.10(-0.89%) |
Jul 10, 2006 | 10.75 | 10.81 | 10.65 | 10.74 | 2,408,152 | -0.02(-0.19%) |
Jul 07, 2006 | 10.77 | 10.85 | 10.72 | 10.76 | 3,549,949 | -0.01(-0.06%) |
Jul 06, 2006 | 10.80 | 10.81 | 10.71 | 10.76 | 3,350,527 | -0.04(-0.35%) |
Jul 05, 2006 | 10.73 | 10.81 | 10.61 | 10.80 | 3,607,196 | +0.11(+1.04%) |
Jul 03, 2006 | 10.83 | 10.84 | 10.68 | 10.69 | 1,304,730 | -0.11(-0.99%) |
Jun 30, 2006 | 10.72 | 10.80 | 10.72 | 10.80 | 3,006,416 | +0.08(+0.76%) |
Jun 29, 2006 | 10.59 | 10.73 | 10.52 | 10.72 | 3,593,356 | +0.25(+2.40%) |
Jun 28, 2006 | 10.48 | 10.49 | 10.37 | 10.46 | 2,541,519 | +0.03(+0.33%) |
Jun 27, 2006 | 10.54 | 10.57 | 10.41 | 10.43 | 3,683,945 | -0.15(-1.46%) |
Jun 26, 2006 | 10.47 | 10.58 | 10.47 | 10.58 | 3,848,766 | +0.15(+1.43%) |
Jun 23, 2006 | 10.44 | 10.49 | 10.37 | 10.43 | 3,675,766 | -0.02(-0.18%) |
Jun 22, 2006 | 10.48 | 10.53 | 10.37 | 10.45 | 3,848,137 | -0.02(-0.20%) |
Jun 21, 2006 | 10.42 | 10.59 | 10.41 | 10.47 | 4,219,299 | +0.04(+0.41%) |
Jun 20, 2006 | 10.36 | 10.49 | 10.36 | 10.43 | 4,788,625 | +0.07(+0.69%) |
Jun 19, 2006 | 10.42 | 10.44 | 10.29 | 10.36 | 3,882,108 | -0.06(-0.53%) |
Jun 16, 2006 | 10.27 | 10.59 | 10.27 | 10.42 | 8,064,920 | +0.23(+2.22%) |
Jun 15, 2006 | 10.01 | 10.24 | 10.01 | 10.19 | 3,900,980 | +0.21(+2.07%) |
Jun 14, 2006 | 9.905 | 9.991 | 9.889 | 9.983 | 3,251,760 | +0.04(+0.38%) |
Jun 13, 2006 | 10.09 | 10.11 | 9.937 | 9.945 | 3,370,029 | -0.16(-1.54%) |
Jun 12, 2006 | 10.29 | 10.30 | 10.10 | 10.10 | 3,561,272 | -0.23(-2.22%) |
Jun 09, 2006 | 10.25 | 10.35 | 10.21 | 10.33 | 3,814,795 | +0.08(+0.76%) |
Jun 08, 2006 | 10.22 | 10.29 | 10.01 | 10.25 | 4,204,830 | +0.03(+0.28%) |
Jun 07, 2006 | 10.21 | 10.28 | 10.19 | 10.22 | 3,838,700 | -0.02(-0.23%) |
Jun 06, 2006 | 10.05 | 10.25 | 10.05 | 10.25 | 3,545,545 | +0.19(+1.93%) |
Jun 05, 2006 | 10.18 | 10.25 | 10.05 | 10.05 | 2,165,324 | -0.19(-1.86%) |
Jun 02, 2006 | 10.29 | 10.32 | 10.15 | 10.24 | 3,235,404 | -0.04(-0.43%) |
Jun 01, 2006 | 9.989 | 10.29 | 9.984 | 10.29 | 4,840,210 | +0.28(+2.84%) |
May 31, 2006 | 9.890 | 10.03 | 9.863 | 10.00 | 2,144,564 | +0.11(+1.14%) |
May 30, 2006 | 10.03 | 10.04 | 9.879 | 9.890 | 2,425,767 | -0.14(-1.36%) |
May 26, 2006 | 9.935 | 10.05 | 9.919 | 10.03 | 2,433,316 | +0.09(+0.86%) |
May 25, 2006 | 10.01 | 10.05 | 9.832 | 9.941 | 2,944,136 | -0.05(-0.54%) |
May 24, 2006 | 9.989 | 10.04 | 9.957 | 9.995 | 4,707,472 | -0.01(-0.09%) |
May 23, 2006 | 9.910 | 10.04 | 9.910 | 10.00 | 4,513,084 | +0.11(+1.12%) |
May 22, 2006 | 9.913 | 9.940 | 9.809 | 9.894 | 4,053,849 | -0.02(-0.19%) |
May 19, 2006 | 9.898 | 9.935 | 9.856 | 9.913 | 5,184,322 | +0.09(+0.96%) |
May 18, 2006 | 9.792 | 9.902 | 9.760 | 9.819 | 3,819,199 | +0.04(+0.44%) |
May 17, 2006 | 9.825 | 9.835 | 9.720 | 9.776 | 3,529,189 | -0.05(-0.53%) |
May 16, 2006 | 10.01 | 10.01 | 9.792 | 9.829 | 3,063,034 | +0.08(+0.80%) |
May 15, 2006 | 9.722 | 9.759 | 9.628 | 9.751 | 3,605,938 | +0.14(+1.42%) |
May 12, 2006 | 9.833 | 9.833 | 9.601 | 9.614 | 3,081,906 | -0.20(-2.07%) |
May 11, 2006 | 9.911 | 9.935 | 9.776 | 9.817 | 1,942,626 | -0.11(-1.10%) |
May 10, 2006 | 9.962 | 9.995 | 9.856 | 9.927 | 2,837,820 | -0.00(-0.05%) |
May 09, 2006 | 10.04 | 10.04 | 9.932 | 9.932 | 1,813,034 | -0.09(-0.87%) |
May 08, 2006 | 9.981 | 10.04 | 9.948 | 10.02 | 4,193,507 | +0.10(+1.01%) |
May 05, 2006 | 9.892 | 9.929 | 9.803 | 9.919 | 3,562,530 | +0.06(+0.60%) |
May 04, 2006 | 9.792 | 9.895 | 9.792 | 9.860 | 3,638,650 | +0.05(+0.49%) |
May 03, 2006 | 9.836 | 9.856 | 9.795 | 9.813 | 2,886,260 | +0.02(+0.21%) |
May 02, 2006 | 9.816 | 9.816 | 9.697 | 9.792 | 4,280,950 | +0.02(+0.16%) |
May 01, 2006 | 9.728 | 9.800 | 9.689 | 9.776 | 3,890,915 | +0.05(+0.51%) |
Apr 28, 2006 | 9.538 | 9.784 | 9.538 | 9.727 | 5,813,411 | -0.18(-1.78%) |
Apr 27, 2006 | 9.981 | 9.986 | 9.854 | 9.903 | 2,949,798 | -0.11(-1.10%) |
Apr 26, 2006 | 9.898 | 10.07 | 9.898 | 10.01 | 5,260,442 | +0.15(+1.48%) |
Apr 25, 2006 | 9.984 | 9.997 | 9.762 | 9.867 | 5,143,431 | -0.15(-1.48%) |
Apr 24, 2006 | 9.883 | 10.04 | 9.841 | 10.01 | 4,075,238 | +0.13(+1.35%) |
Apr 21, 2006 | 9.905 | 9.914 | 9.830 | 9.881 | 2,349,018 | +0.01(+0.15%) |
Apr 20, 2006 | 9.862 | 9.905 | 9.774 | 9.867 | 2,768,620 | +0.00(+0.05%) |
Apr 19, 2006 | 9.843 | 9.911 | 9.776 | 9.862 | 2,816,431 | +0.04(+0.40%) |
Apr 18, 2006 | 9.697 | 9.886 | 9.655 | 9.822 | 8,034,095 | +0.13(+1.30%) |
Apr 17, 2006 | 9.064 | 9.773 | 9.064 | 9.697 | 13,130,345 | +0.79(+8.81%) |
Apr 13, 2006 | 8.943 | 9.015 | 8.900 | 8.911 | 1,953,950 | -0.10(-1.06%) |
Apr 12, 2006 | 9.051 | 9.051 | 8.981 | 9.007 | 1,048,062 | -0.01(-0.09%) |
Apr 11, 2006 | 9.085 | 9.104 | 8.991 | 9.015 | 1,661,424 | -0.06(-0.68%) |
Apr 10, 2006 | 9.116 | 9.132 | 9.046 | 9.077 | 3,133,492 | -0.02(-0.26%) |
Apr 07, 2006 | 9.177 | 9.215 | 9.077 | 9.100 | 2,608,202 | -0.04(-0.40%) |
Apr 06, 2006 | 9.040 | 9.156 | 9.015 | 9.137 | 2,286,109 | +0.07(+0.79%) |
Apr 05, 2006 | 9.083 | 9.115 | 9.019 | 9.065 | 1,406,013 | +0.00(+0.05%) |
Apr 04, 2006 | 8.978 | 9.096 | 8.967 | 9.061 | 2,508,177 | +0.03(+0.39%) |
Apr 03, 2006 | 9.046 | 9.091 | 9.002 | 9.026 | 2,709,486 | -0.02(-0.21%) |
Mar 31, 2006 | 9.035 | 9.083 | 9.010 | 9.045 | 2,827,125 | +0.03(+0.35%) |
Mar 30, 2006 | 8.965 | 9.029 | 8.924 | 9.013 | 2,457,221 | +0.10(+1.12%) |
Mar 29, 2006 | 8.981 | 8.981 | 8.902 | 8.913 | 1,400,981 | -0.03(-0.36%) |
Mar 28, 2006 | 8.913 | 9.048 | 8.873 | 8.945 | 2,433,945 | +0.07(+0.81%) |
Mar 27, 2006 | 8.908 | 8.932 | 8.835 | 8.873 | 2,956,089 | -0.03(-0.39%) |
Mar 24, 2006 | 8.927 | 8.932 | 8.848 | 8.908 | 3,334,800 | -0.02(-0.21%) |
Mar 23, 2006 | 8.961 | 9.000 | 8.927 | 8.927 | 2,206,215 | -0.07(-0.81%) |
Mar 22, 2006 | 8.805 | 9.013 | 8.805 | 9.000 | 1,827,503 | +0.04(+0.48%) |
Mar 21, 2006 | 8.900 | 8.962 | 8.884 | 8.957 | 5,094,991 | +0.06(+0.64%) |
Mar 20, 2006 | 8.897 | 8.932 | 8.833 | 8.900 | 2,931,554 | +0.02(+0.21%) |
Mar 17, 2006 | 8.849 | 8.881 | 8.786 | 8.881 | 3,558,756 | +0.09(+1.03%) |
Mar 16, 2006 | 8.838 | 8.880 | 8.778 | 8.790 | 3,449,923 | -0.02(-0.23%) |
Mar 15, 2006 | 8.633 | 8.811 | 8.624 | 8.811 | 3,507,800 | +0.18(+2.06%) |
Mar 14, 2006 | 8.576 | 8.695 | 8.571 | 8.633 | 3,693,381 | -0.06(-0.71%) |
Mar 13, 2006 | 8.676 | 8.724 | 8.657 | 8.695 | 2,731,504 | +0.02(+0.22%) |
Mar 10, 2006 | 8.528 | 8.697 | 8.504 | 8.676 | 5,404,503 | +0.15(+1.71%) |
Mar 09, 2006 | 8.550 | 8.560 | 8.469 | 8.530 | 3,215,902 | -0.02(-0.24%) |
Mar 08, 2006 | 8.536 | 8.587 | 8.522 | 8.550 | 2,094,866 | -0.05(-0.61%) |
Mar 07, 2006 | 8.584 | 8.638 | 8.465 | 8.603 | 3,692,752 | +0.01(+0.13%) |
Mar 06, 2006 | 8.644 | 8.668 | 8.585 | 8.592 | 2,306,869 | -0.08(-0.93%) |
Mar 03, 2006 | 8.609 | 8.698 | 8.568 | 8.673 | 4,297,936 | +0.00(+0.00%) |
Mar 02, 2006 | 8.706 | 8.709 | 8.627 | 8.673 | 2,791,896 | -0.07(-0.84%) |
Mar 01, 2006 | 8.717 | 8.775 | 8.681 | 8.746 | 2,241,444 | +0.03(+0.40%) |
Feb 28, 2006 | 8.789 | 8.821 | 8.671 | 8.711 | 3,965,776 | -0.08(-0.89%) |
Feb 27, 2006 | 8.965 | 8.988 | 8.757 | 8.789 | 4,107,321 | -0.15(-1.67%) |
Feb 24, 2006 | 8.902 | 8.994 | 8.856 | 8.938 | 2,696,275 | +0.01(+0.14%) |
Feb 23, 2006 | 8.846 | 9.013 | 8.838 | 8.926 | 4,391,670 | +0.04(+0.45%) |
Feb 22, 2006 | 8.759 | 8.945 | 8.752 | 8.886 | 3,461,247 | +0.13(+1.43%) |
Feb 21, 2006 | 8.787 | 8.795 | 8.689 | 8.760 | 3,656,894 | -0.03(-0.31%) |
Feb 17, 2006 | 8.884 | 8.884 | 8.771 | 8.787 | 4,229,994 | -0.11(-1.27%) |
Feb 16, 2006 | 8.897 | 8.932 | 8.884 | 8.900 | 3,495,218 | -0.02(-0.20%) |
Feb 15, 2006 | 9.000 | 9.010 | 8.838 | 8.918 | 5,976,974 | -0.06(-0.66%) |
Feb 14, 2006 | 9.010 | 9.048 | 8.884 | 8.976 | 5,497,608 | -0.07(-0.72%) |
Feb 13, 2006 | 9.083 | 9.073 | 8.862 | 9.042 | 3,726,094 | -0.04(-0.40%) |
Feb 10, 2006 | 9.062 | 9.083 | 8.957 | 9.078 | 4,102,918 | -0.03(-0.35%) |
Feb 09, 2006 | 9.272 | 9.310 | 9.053 | 9.110 | 6,032,334 | -0.21(-2.25%) |
Feb 08, 2006 | 8.822 | 9.326 | 8.814 | 9.320 | 7,323,853 | +0.56(+6.41%) |
Feb 07, 2006 | 8.735 | 8.881 | 8.703 | 8.759 | 3,113,990 | -0.01(-0.13%) |
Feb 06, 2006 | 8.816 | 8.832 | 8.729 | 8.770 | 2,400,603 | -0.05(-0.52%) |
Feb 03, 2006 | 8.735 | 8.857 | 8.722 | 8.816 | 3,094,488 | +0.05(+0.56%) |
Feb 02, 2006 | 8.811 | 8.830 | 8.751 | 8.767 | 2,788,751 | -0.10(-1.13%) |
Feb 01, 2006 | 8.754 | 8.886 | 8.754 | 8.867 | 2,422,621 | +0.05(+0.54%) |
Jan 31, 2006 | 8.876 | 8.880 | 8.786 | 8.819 | 2,119,400 | -0.04(-0.47%) |
Jan 30, 2006 | 8.886 | 8.922 | 8.852 | 8.860 | 1,381,479 | -0.02(-0.18%) |
Jan 27, 2006 | 8.838 | 8.949 | 8.837 | 8.876 | 2,060,266 | +0.02(+0.18%) |
Jan 26, 2006 | 8.846 | 8.948 | 8.843 | 8.860 | 2,070,960 | +0.01(+0.16%) |
Jan 25, 2006 | 8.770 | 8.862 | 8.770 | 8.846 | 3,098,263 | +0.08(+0.87%) |
Jan 24, 2006 | 8.671 | 8.843 | 8.671 | 8.770 | 2,448,414 | +0.10(+1.14%) |
Jan 23, 2006 | 8.767 | 8.798 | 8.671 | 8.671 | 3,230,371 | -0.10(-1.20%) |
Jan 20, 2006 | 8.854 | 8.905 | 8.776 | 8.776 | 2,846,627 | -0.06(-0.65%) |
Jan 19, 2006 | 8.878 | 8.894 | 8.754 | 8.833 | 2,458,479 | -0.03(-0.32%) |
Jan 18, 2006 | 8.806 | 8.926 | 8.806 | 8.862 | 2,555,988 | -0.02(-0.23%) |
Jan 17, 2006 | 8.965 | 8.965 | 8.825 | 8.883 | 2,790,009 | -0.07(-0.76%) |
Jan 13, 2006 | 9.008 | 9.045 | 8.907 | 8.951 | 2,865,500 | -0.06(-0.64%) |
Jan 12, 2006 | 8.996 | 9.070 | 8.992 | 9.008 | 2,916,456 | +0.01(+0.14%) |
Jan 11, 2006 | 9.115 | 9.177 | 8.975 | 8.996 | 3,690,865 | -0.07(-0.79%) |
Jan 10, 2006 | 9.191 | 9.220 | 9.048 | 9.067 | 4,135,001 | -0.15(-1.60%) |
Jan 09, 2006 | 8.902 | 9.275 | 8.902 | 9.215 | 4,883,617 | +0.34(+3.78%) |
Jan 06, 2006 | 8.814 | 8.894 | 8.754 | 8.880 | 2,545,923 | +0.10(+1.20%) |
Jan 05, 2006 | 8.716 | 8.805 | 8.714 | 8.775 | 2,352,792 | +0.06(+0.67%) |
Jan 04, 2006 | 8.759 | 8.763 | 8.673 | 8.716 | 3,234,775 | -0.03(-0.35%) |
Jan 03, 2006 | 8.813 | 8.813 | 8.612 | 8.746 | 3,692,123 | -0.05(-0.58%) |
Dec 30, 2005 | 8.835 | 8.849 | 8.762 | 8.797 | 2,206,844 | -0.04(-0.43%) |
Dec 29, 2005 | 8.854 | 8.910 | 8.824 | 8.835 | 2,722,697 | -0.00(-0.02%) |
Dec 28, 2005 | 8.907 | 8.930 | 8.830 | 8.837 | 3,359,335 | -0.07(-0.79%) |
Dec 27, 2005 | 8.894 | 8.934 | 8.870 | 8.907 | 2,559,134 | -0.00(-0.05%) |
Dec 23, 2005 | 8.943 | 8.984 | 8.902 | 8.911 | 1,409,788 | +0.00(+0.00%) |
Dec 22, 2005 | 8.941 | 8.941 | 8.825 | 8.911 | 2,695,646 | -0.01(-0.07%) |
Dec 21, 2005 | 8.902 | 8.970 | 8.854 | 8.918 | 2,362,858 | +0.02(+0.18%) |
Dec 20, 2005 | 8.875 | 8.921 | 8.800 | 8.902 | 2,819,576 | +0.03(+0.30%) |
Dec 19, 2005 | 8.919 | 8.941 | 8.860 | 8.875 | 2,422,621 | -0.08(-0.85%) |
Dec 16, 2005 | 9.008 | 9.048 | 8.891 | 8.951 | 3,007,045 | -0.06(-0.64%) |
Dec 15, 2005 | 9.100 | 9.100 | 8.945 | 9.008 | 2,766,733 | -0.14(-1.53%) |
Dec 14, 2005 | 9.026 | 9.210 | 9.018 | 9.148 | 2,747,860 | +0.04(+0.47%) |
Dec 13, 2005 | 9.108 | 9.139 | 9.040 | 9.105 | 3,097,634 | -0.02(-0.19%) |
Dec 12, 2005 | 9.137 | 9.194 | 9.093 | 9.123 | 2,539,003 | -0.01(-0.16%) |
Dec 09, 2005 | 9.180 | 9.196 | 9.069 | 9.137 | 1,976,597 | -0.02(-0.17%) |
Dec 08, 2005 | 9.178 | 9.196 | 9.109 | 9.153 | 2,183,567 | -0.01(-0.10%) |
Dec 07, 2005 | 9.185 | 9.255 | 9.129 | 9.162 | 2,347,760 | -0.07(-0.74%) |
Dec 06, 2005 | 9.129 | 9.453 | 9.129 | 9.231 | 6,174,508 | +0.12(+1.29%) |
Dec 05, 2005 | 9.102 | 9.140 | 9.023 | 9.113 | 2,052,717 | +0.01(+0.12%) |
Dec 02, 2005 | 9.013 | 9.124 | 8.991 | 9.102 | 1,955,837 | +0.05(+0.54%) |
Dec 01, 2005 | 9.021 | 9.083 | 8.965 | 9.053 | 2,016,230 | +0.05(+0.53%) |
Nov 30, 2005 | 9.037 | 9.137 | 8.989 | 9.005 | 3,611,599 | +0.03(+0.35%) |
Nov 29, 2005 | 8.922 | 9.089 | 8.914 | 8.973 | 3,962,002 | +0.07(+0.75%) |
Nov 28, 2005 | 8.934 | 8.934 | 8.845 | 8.907 | 2,683,693 | +0.00(+0.05%) |
Nov 25, 2005 | 8.902 | 8.913 | 8.802 | 8.902 | 667,463 | +0.03(+0.38%) |
Nov 23, 2005 | 8.821 | 8.894 | 8.816 | 8.868 | 1,599,773 | +0.03(+0.40%) |
Nov 22, 2005 | 8.770 | 8.835 | 8.729 | 8.833 | 2,383,618 | +0.00(+0.00%) |
Nov 21, 2005 | 8.849 | 8.864 | 8.768 | 8.833 | 3,027,176 | -0.02(-0.18%) |
Nov 18, 2005 | 8.838 | 8.857 | 8.765 | 8.849 | 2,095,495 | +0.08(+0.96%) |
Nov 17, 2005 | 8.705 | 8.800 | 8.674 | 8.765 | 3,463,763 | +0.08(+0.97%) |
Nov 16, 2005 | 8.574 | 8.681 | 8.562 | 8.681 | 3,008,932 | +0.12(+1.39%) |
Nov 15, 2005 | 8.644 | 8.620 | 8.449 | 8.562 | 2,739,053 | -0.09(-1.05%) |
Nov 14, 2005 | 8.639 | 8.698 | 8.606 | 8.652 | 2,062,153 | -0.01(-0.13%) |
Nov 11, 2005 | 8.700 | 8.713 | 8.624 | 8.663 | 1,358,832 | +0.02(+0.24%) |
Nov 10, 2005 | 8.504 | 8.687 | 8.476 | 8.643 | 1,879,088 | +0.11(+1.27%) |
Nov 09, 2005 | 8.549 | 8.582 | 8.488 | 8.535 | 2,029,441 | -0.02(-0.20%) |
Nov 08, 2005 | 8.488 | 8.552 | 8.449 | 8.552 | 2,376,698 | -0.01(-0.09%) |
Nov 07, 2005 | 8.514 | 8.581 | 8.509 | 8.560 | 2,467,287 | +0.05(+0.54%) |
Nov 04, 2005 | 8.449 | 8.527 | 8.441 | 8.514 | 2,329,516 | +0.02(+0.24%) |
Nov 03, 2005 | 8.460 | 8.608 | 8.460 | 8.493 | 3,163,688 | +0.07(+0.85%) |
Nov 02, 2005 | 8.330 | 8.450 | 8.330 | 8.422 | 2,589,330 | +0.09(+1.11%) |
Nov 01, 2005 | 8.274 | 8.366 | 8.244 | 8.330 | 4,606,818 | +0.02(+0.29%) |
Oct 31, 2005 | 8.234 | 8.393 | 8.234 | 8.306 | 3,302,717 | +0.09(+1.06%) |
Oct 28, 2005 | 8.139 | 8.302 | 8.139 | 8.218 | 3,879,591 | +0.14(+1.67%) |
Oct 27, 2005 | 8.266 | 8.266 | 8.018 | 8.083 | 4,207,976 | -0.27(-3.25%) |
Oct 26, 2005 | 8.274 | 8.441 | 8.237 | 8.355 | 3,680,799 | +0.05(+0.65%) |
Oct 25, 2005 | 8.234 | 8.328 | 8.212 | 8.301 | 5,347,256 | +0.07(+0.81%) |
Oct 24, 2005 | 8.433 | 8.495 | 8.201 | 8.234 | 7,135,756 | -0.29(-3.45%) |
Oct 21, 2005 | 8.743 | 8.822 | 8.504 | 8.528 | 6,613,612 | -0.25(-2.90%) |
Oct 20, 2005 | 8.930 | 9.081 | 8.759 | 8.783 | 3,279,440 | -0.16(-1.76%) |
Oct 19, 2005 | 8.746 | 8.949 | 8.684 | 8.940 | 2,389,280 | +0.12(+1.37%) |
Oct 18, 2005 | 8.870 | 8.899 | 8.781 | 8.819 | 1,647,584 | -0.09(-1.02%) |
Oct 17, 2005 | 8.825 | 8.946 | 8.825 | 8.910 | 2,871,791 | +0.13(+1.45%) |
Oct 14, 2005 | 8.736 | 8.846 | 8.679 | 8.783 | 1,962,128 | +0.04(+0.51%) |
Oct 13, 2005 | 8.786 | 8.829 | 8.647 | 8.738 | 2,636,511 | -0.03(-0.36%) |
Oct 12, 2005 | 8.822 | 8.843 | 8.695 | 8.770 | 2,571,086 | -0.04(-0.50%) |
Oct 11, 2005 | 8.792 | 8.902 | 8.792 | 8.814 | 2,548,439 | -0.01(-0.11%) |
Oct 10, 2005 | 8.910 | 8.934 | 8.806 | 8.824 | 2,332,032 | -0.10(-1.14%) |
Oct 07, 2005 | 8.918 | 8.976 | 8.876 | 8.926 | 2,498,112 | +0.08(+0.88%) |
Oct 06, 2005 | 8.806 | 8.911 | 8.775 | 8.848 | 3,334,800 | +0.06(+0.72%) |
Oct 05, 2005 | 8.956 | 8.967 | 8.784 | 8.784 | 3,440,487 | -0.20(-2.26%) |
Oct 04, 2005 | 9.123 | 9.172 | 8.988 | 8.988 | 2,949,169 | -0.14(-1.48%) |
Oct 03, 2005 | 9.224 | 9.275 | 9.104 | 9.123 | 6,939,480 | -0.09(-1.00%) |
Sep 30, 2005 | 9.145 | 9.258 | 9.140 | 9.215 | 2,235,153 | +0.06(+0.69%) |
Sep 29, 2005 | 9.108 | 9.174 | 9.010 | 9.151 | 1,426,773 | +0.02(+0.21%) |
Sep 28, 2005 | 9.234 | 9.275 | 9.059 | 9.132 | 2,173,502 | -0.10(-1.10%) |
Sep 27, 2005 | 9.248 | 9.288 | 9.126 | 9.234 | 2,324,483 | -0.01(-0.10%) |
Sep 26, 2005 | 9.220 | 9.375 | 9.188 | 9.244 | 2,389,909 | +0.06(+0.61%) |
Sep 23, 2005 | 9.188 | 9.239 | 9.021 | 9.188 | 2,568,570 | +0.11(+1.21%) |
Sep 22, 2005 | 8.921 | 9.093 | 8.825 | 9.078 | 4,977,981 | +0.12(+1.31%) |
Sep 21, 2005 | 9.360 | 9.360 | 8.941 | 8.961 | 5,945,520 | -0.40(-4.28%) |
Sep 20, 2005 | 9.490 | 9.571 | 9.344 | 9.361 | 3,626,697 | -0.12(-1.31%) |
Sep 19, 2005 | 9.660 | 9.660 | 9.426 | 9.485 | 3,059,259 | -0.14(-1.45%) |
Sep 16, 2005 | 9.560 | 9.682 | 9.458 | 9.625 | 6,351,911 | +0.10(+1.02%) |
Sep 15, 2005 | 9.538 | 9.582 | 9.482 | 9.528 | 1,611,725 | +0.00(+0.02%) |
Sep 14, 2005 | 9.638 | 9.660 | 9.520 | 9.526 | 2,642,802 | -0.13(-1.32%) |
Sep 13, 2005 | 9.677 | 9.697 | 9.609 | 9.654 | 2,086,688 | -0.01(-0.15%) |
Sep 12, 2005 | 9.507 | 9.693 | 9.479 | 9.668 | 2,092,349 | +0.13(+1.35%) |
Sep 09, 2005 | 9.520 | 9.542 | 9.452 | 9.539 | 2,383,618 | +0.01(+0.10%) |
Sep 08, 2005 | 9.496 | 9.538 | 9.398 | 9.530 | 2,339,581 | +0.00(+0.02%) |
Sep 07, 2005 | 9.363 | 9.530 | 9.355 | 9.528 | 2,593,104 | +0.08(+0.88%) |
Sep 06, 2005 | 9.294 | 9.449 | 9.294 | 9.445 | 1,733,769 | +0.14(+1.54%) |
Sep 02, 2005 | 9.347 | 9.364 | 9.267 | 9.302 | 1,888,525 | -0.04(-0.46%) |