Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 14.33 | 14.38 | 14.19 | 14.30 | 214,017 | +0.00(+0.00%) |
Sep 28, 2006 | 14.42 | 14.43 | 14.20 | 14.30 | 327,827 | -0.28(-1.92%) |
Sep 27, 2006 | 14.48 | 14.59 | 14.34 | 14.58 | 254,608 | +0.12(+0.81%) |
Sep 26, 2006 | 14.47 | 14.58 | 14.44 | 14.47 | 270,203 | +0.00(+0.00%) |
Sep 25, 2006 | 14.46 | 14.47 | 14.28 | 14.47 | 222,976 | +0.08(+0.57%) |
Sep 22, 2006 | 14.68 | 14.68 | 14.38 | 14.38 | 363,442 | -0.30(-2.03%) |
Sep 21, 2006 | 14.96 | 14.99 | 14.65 | 14.68 | 149,314 | -0.05(-0.37%) |
Sep 20, 2006 | 14.60 | 14.89 | 14.60 | 14.74 | 445,730 | +0.11(+0.74%) |
Sep 19, 2006 | 14.82 | 15.01 | 14.50 | 14.63 | 424,937 | -0.12(-0.80%) |
Sep 18, 2006 | 14.60 | 14.78 | 14.56 | 14.75 | 359,017 | +0.24(+1.68%) |
Sep 15, 2006 | 14.48 | 14.56 | 14.41 | 14.50 | 241,557 | +0.02(+0.12%) |
Sep 14, 2006 | 14.47 | 14.59 | 14.35 | 14.48 | 274,959 | +0.09(+0.63%) |
Sep 13, 2006 | 14.07 | 14.51 | 14.07 | 14.39 | 206,606 | +0.33(+2.38%) |
Sep 12, 2006 | 14.10 | 14.18 | 14.01 | 14.06 | 121,442 | +0.12(+0.84%) |
Sep 11, 2006 | 13.83 | 13.98 | 13.61 | 13.94 | 247,529 | -0.32(-2.22%) |
Sep 08, 2006 | 14.31 | 14.46 | 14.23 | 14.26 | 137,147 | +0.17(+1.22%) |
Sep 07, 2006 | 14.42 | 14.42 | 13.83 | 14.09 | 142,899 | -0.02(-0.13%) |
Sep 06, 2006 | 14.35 | 14.41 | 14.01 | 14.10 | 640,613 | -0.24(-1.70%) |
Sep 05, 2006 | 14.34 | 14.49 | 14.33 | 14.35 | 275,401 | +0.04(+0.28%) |
Sep 01, 2006 | 14.18 | 14.41 | 14.17 | 14.31 | 224,966 | +0.38(+2.73%) |
Aug 31, 2006 | 14.01 | 14.01 | 13.81 | 13.93 | 117,460 | -0.04(-0.26%) |
Aug 30, 2006 | 14.06 | 14.11 | 13.86 | 13.96 | 252,396 | -0.11(-0.80%) |
Aug 29, 2006 | 14.10 | 14.14 | 13.99 | 14.08 | 189,795 | -0.09(-0.61%) |
Aug 28, 2006 | 14.10 | 14.19 | 14.05 | 14.16 | 247,972 | -0.00(-0.03%) |
Aug 25, 2006 | 14.08 | 14.20 | 14.07 | 14.17 | 206,385 | +0.01(+0.06%) |
Aug 24, 2006 | 14.19 | 14.20 | 14.06 | 14.16 | 211,252 | +0.04(+0.26%) |
Aug 23, 2006 | 14.21 | 14.25 | 14.06 | 14.12 | 474,930 | -0.01(-0.06%) |
Aug 22, 2006 | 14.15 | 14.18 | 14.02 | 14.13 | 220,100 | -0.02(-0.16%) |
Aug 21, 2006 | 14.40 | 14.40 | 14.07 | 14.15 | 153,296 | -0.28(-1.94%) |
Aug 18, 2006 | 14.47 | 14.52 | 14.33 | 14.43 | 179,840 | +0.01(+0.06%) |
Aug 17, 2006 | 14.47 | 14.49 | 14.31 | 14.43 | 359,239 | +0.22(+1.53%) |
Aug 16, 2006 | 14.13 | 14.31 | 14.08 | 14.21 | 147,765 | +0.10(+0.67%) |
Aug 15, 2006 | 13.88 | 14.22 | 13.88 | 14.11 | 209,703 | +0.24(+1.73%) |
Aug 14, 2006 | 14.05 | 14.05 | 13.80 | 13.87 | 118,566 | -0.14(-1.00%) |
Aug 11, 2006 | 14.08 | 14.16 | 13.95 | 14.01 | 119,230 | -0.04(-0.29%) |
Aug 10, 2006 | 13.93 | 14.10 | 13.87 | 14.05 | 202,846 | +0.13(+0.94%) |
Aug 09, 2006 | 14.13 | 14.30 | 13.90 | 13.92 | 281,374 | -0.01(-0.10%) |
Aug 08, 2006 | 13.78 | 14.01 | 13.71 | 13.94 | 288,674 | +0.18(+1.28%) |
Aug 07, 2006 | 13.46 | 13.83 | 13.45 | 13.76 | 194,882 | +0.05(+0.40%) |
Aug 04, 2006 | 13.91 | 14.05 | 13.68 | 13.71 | 172,319 | -0.21(-1.49%) |
Aug 03, 2006 | 13.83 | 14.06 | 13.79 | 13.91 | 294,425 | +0.09(+0.69%) |
Aug 02, 2006 | 13.68 | 13.90 | 13.68 | 13.82 | 322,518 | +0.09(+0.69%) |
Aug 01, 2006 | 13.69 | 13.76 | 13.58 | 13.72 | 411,443 | -0.01(-0.10%) |
Jul 31, 2006 | 13.70 | 13.79 | 13.63 | 13.74 | 188,689 | -0.02(-0.13%) |
Jul 28, 2006 | 13.83 | 13.90 | 13.62 | 13.76 | 850,317 | -0.26(-1.84%) |
Jul 27, 2006 | 13.48 | 14.19 | 13.48 | 14.01 | 1,239,419 | +1.01(+7.75%) |
Jul 26, 2006 | 12.79 | 13.07 | 12.52 | 13.01 | 464,533 | +0.35(+2.75%) |
Jul 25, 2006 | 12.30 | 12.68 | 12.30 | 12.66 | 313,670 | +0.30(+2.41%) |
Jul 24, 2006 | 12.35 | 12.47 | 12.29 | 12.36 | 436,661 | +0.11(+0.92%) |
Jul 21, 2006 | 12.12 | 12.33 | 12.05 | 12.25 | 617,165 | +0.12(+0.97%) |
Jul 20, 2006 | 12.43 | 12.50 | 12.07 | 12.13 | 284,913 | -0.19(-1.51%) |
Jul 19, 2006 | 12.02 | 12.47 | 11.98 | 12.31 | 655,655 | +0.28(+2.33%) |
Jul 18, 2006 | 12.03 | 12.12 | 11.89 | 12.03 | 287,347 | -0.11(-0.93%) |
Jul 17, 2006 | 12.20 | 12.21 | 11.98 | 12.15 | 555,449 | -0.37(-2.96%) |
Jul 14, 2006 | 12.46 | 12.61 | 12.26 | 12.52 | 407,904 | +0.14(+1.13%) |
Jul 13, 2006 | 12.84 | 12.87 | 12.31 | 12.38 | 798,997 | -0.45(-3.52%) |
Jul 12, 2006 | 13.00 | 13.00 | 12.80 | 12.83 | 206,164 | +0.05(+0.39%) |
Jul 11, 2006 | 13.11 | 13.11 | 12.68 | 12.78 | 384,235 | -0.33(-2.48%) |
Jul 10, 2006 | 12.97 | 13.25 | 12.97 | 13.11 | 759,622 | +0.34(+2.69%) |
Jul 07, 2006 | 13.00 | 13.00 | 12.76 | 12.76 | 206,164 | -0.44(-3.36%) |
Jul 06, 2006 | 13.02 | 13.23 | 12.96 | 13.20 | 527,798 | +0.17(+1.32%) |
Jul 05, 2006 | 13.25 | 13.25 | 12.89 | 13.03 | 732,635 | +0.35(+2.78%) |
Jul 03, 2006 | 12.64 | 12.76 | 12.64 | 12.68 | 161,259 | +0.16(+1.26%) |
Jun 30, 2006 | 12.66 | 12.67 | 12.50 | 12.52 | 218,994 | -0.06(-0.50%) |
Jun 29, 2006 | 12.40 | 12.64 | 12.28 | 12.59 | 410,558 | +0.25(+2.02%) |
Jun 28, 2006 | 12.43 | 12.45 | 12.30 | 12.34 | 166,568 | -0.00(-0.04%) |
Jun 27, 2006 | 12.57 | 12.57 | 12.32 | 12.34 | 280,047 | -0.00(-0.04%) |
Jun 26, 2006 | 12.30 | 12.42 | 12.25 | 12.35 | 313,670 | -0.10(-0.80%) |
Jun 23, 2006 | 12.27 | 12.57 | 12.21 | 12.45 | 743,695 | +0.27(+2.23%) |
Jun 22, 2006 | 12.35 | 12.35 | 11.86 | 12.17 | 722,459 | -0.17(-1.39%) |
Jun 21, 2006 | 13.11 | 13.20 | 12.25 | 12.35 | 2,642,309 | -0.07(-0.55%) |
Jun 20, 2006 | 12.50 | 12.53 | 12.31 | 12.41 | 202,625 | -0.09(-0.72%) |
Jun 19, 2006 | 12.64 | 12.64 | 12.41 | 12.50 | 462,100 | +0.06(+0.47%) |
Jun 16, 2006 | 12.54 | 12.59 | 12.32 | 12.45 | 873,543 | -0.05(-0.36%) |
Jun 15, 2006 | 11.98 | 12.51 | 11.93 | 12.49 | 1,083,468 | +0.94(+8.18%) |
Jun 14, 2006 | 11.21 | 11.60 | 11.13 | 11.55 | 496,387 | +0.24(+2.16%) |
Jun 13, 2006 | 11.37 | 11.53 | 11.22 | 11.30 | 764,489 | -0.34(-2.91%) |
Jun 12, 2006 | 12.12 | 12.15 | 11.60 | 11.64 | 308,361 | -0.14(-1.19%) |
Jun 09, 2006 | 11.91 | 12.05 | 11.78 | 11.78 | 519,171 | +0.11(+0.97%) |
Jun 08, 2006 | 11.80 | 11.86 | 11.30 | 11.67 | 750,995 | -0.63(-5.11%) |
Jun 07, 2006 | 12.41 | 12.46 | 12.12 | 12.30 | 395,295 | -0.12(-0.95%) |
Jun 06, 2006 | 12.34 | 12.48 | 12.12 | 12.41 | 534,655 | -0.27(-2.10%) |
Jun 05, 2006 | 12.89 | 12.90 | 12.65 | 12.68 | 443,518 | -0.18(-1.41%) |
Jun 02, 2006 | 13.00 | 13.10 | 12.69 | 12.86 | 627,341 | +0.38(+3.08%) |
Jun 01, 2006 | 12.59 | 12.72 | 12.43 | 12.48 | 1,045,200 | -0.63(-4.83%) |
May 31, 2006 | 13.00 | 13.11 | 12.61 | 13.11 | 994,764 | +0.11(+0.83%) |
May 30, 2006 | 13.79 | 13.79 | 13.00 | 13.00 | 829,523 | -0.86(-6.23%) |
May 26, 2006 | 14.22 | 14.24 | 13.81 | 13.86 | 274,074 | +0.01(+0.07%) |
May 25, 2006 | 13.79 | 13.90 | 13.67 | 13.86 | 397,950 | +0.33(+2.44%) |
May 24, 2006 | 14.01 | 14.01 | 13.22 | 13.53 | 712,948 | -0.47(-3.33%) |
May 23, 2006 | 14.24 | 14.44 | 13.85 | 13.99 | 720,026 | +0.15(+1.11%) |
May 22, 2006 | 13.88 | 14.17 | 13.34 | 13.84 | 1,263,751 | -0.82(-5.61%) |
May 19, 2006 | 14.35 | 14.74 | 14.26 | 14.66 | 856,068 | -0.45(-2.96%) |
May 18, 2006 | 15.19 | 15.56 | 15.07 | 15.11 | 558,988 | -0.08(-0.54%) |
May 17, 2006 | 16.16 | 16.16 | 14.99 | 15.19 | 2,029,125 | -0.72(-4.55%) |
May 16, 2006 | 15.71 | 15.97 | 15.64 | 15.91 | 720,247 | +0.75(+4.92%) |
May 15, 2006 | 16.14 | 16.20 | 15.14 | 15.17 | 1,799,071 | -1.71(-10.13%) |
May 12, 2006 | 16.88 | 16.88 | 16.33 | 16.88 | 330,482 | +0.14(+0.81%) |
May 11, 2006 | 16.79 | 17.19 | 16.68 | 16.74 | 343,091 | +0.06(+0.38%) |
May 10, 2006 | 17.07 | 17.07 | 16.65 | 16.68 | 192,891 | -0.38(-2.25%) |
May 09, 2006 | 17.23 | 17.23 | 16.85 | 17.06 | 527,355 | -0.17(-1.00%) |
May 08, 2006 | 17.03 | 17.23 | 16.93 | 17.23 | 237,354 | +0.20(+1.19%) |
May 05, 2006 | 16.73 | 17.03 | 16.73 | 17.03 | 235,142 | +0.39(+2.36%) |
May 04, 2006 | 16.46 | 16.64 | 16.38 | 16.64 | 324,730 | +0.28(+1.74%) |
May 03, 2006 | 16.55 | 16.82 | 16.35 | 16.35 | 301,504 | -0.16(-0.96%) |
May 02, 2006 | 16.61 | 16.84 | 16.41 | 16.51 | 1,192,965 | +0.73(+4.64%) |
May 01, 2006 | 14.65 | 15.80 | 14.65 | 15.78 | 1,344,271 | +1.13(+7.68%) |
Apr 28, 2006 | 14.22 | 14.87 | 14.21 | 14.65 | 412,107 | +0.54(+3.85%) |
Apr 27, 2006 | 14.63 | 14.63 | 13.89 | 14.11 | 754,756 | -0.52(-3.55%) |
Apr 26, 2006 | 14.48 | 14.71 | 14.48 | 14.63 | 183,380 | +0.26(+1.83%) |
Apr 25, 2006 | 14.24 | 14.47 | 14.21 | 14.37 | 462,321 | -0.39(-2.66%) |
Apr 24, 2006 | 14.90 | 14.90 | 14.47 | 14.76 | 198,200 | -0.23(-1.57%) |
Apr 21, 2006 | 15.00 | 15.00 | 14.82 | 14.99 | 342,206 | -0.01(-0.09%) |
Apr 20, 2006 | 15.05 | 15.05 | 14.88 | 15.01 | 440,421 | +0.07(+0.48%) |
Apr 19, 2006 | 14.92 | 14.97 | 14.84 | 14.94 | 427,370 | +0.08(+0.55%) |
Apr 18, 2006 | 14.88 | 14.91 | 14.78 | 14.85 | 611,635 | +0.22(+1.48%) |
Apr 17, 2006 | 14.55 | 14.65 | 14.52 | 14.64 | 239,124 | -0.01(-0.06%) |
Apr 13, 2006 | 14.71 | 14.78 | 14.39 | 14.65 | 428,697 | -0.06(-0.43%) |
Apr 12, 2006 | 14.33 | 14.74 | 14.12 | 14.71 | 1,005,382 | +0.35(+2.46%) |
Apr 11, 2006 | 14.37 | 14.39 | 14.20 | 14.36 | 285,798 | +0.00(+0.00%) |
Apr 10, 2006 | 14.29 | 14.40 | 14.24 | 14.36 | 331,367 | +0.00(+0.03%) |
Apr 07, 2006 | 14.67 | 14.67 | 14.27 | 14.35 | 419,849 | -0.36(-2.46%) |
Apr 06, 2006 | 14.67 | 14.72 | 14.58 | 14.71 | 311,458 | +0.17(+1.18%) |
Apr 05, 2006 | 14.56 | 14.64 | 14.50 | 14.54 | 671,361 | +0.14(+1.00%) |
Apr 04, 2006 | 14.35 | 14.45 | 14.24 | 14.40 | 997,640 | +0.02(+0.16%) |
Apr 03, 2006 | 14.41 | 14.42 | 14.36 | 14.38 | 1,182,569 | +0.18(+1.27%) |
Mar 31, 2006 | 14.29 | 14.29 | 14.12 | 14.19 | 492,405 | +0.10(+0.71%) |
Mar 30, 2006 | 14.01 | 14.10 | 13.97 | 14.10 | 889,691 | +0.16(+1.17%) |
Mar 29, 2006 | 14.11 | 14.11 | 13.86 | 13.93 | 1,371,036 | -0.16(-1.12%) |
Mar 28, 2006 | 14.28 | 14.31 | 14.09 | 14.09 | 586,418 | -0.19(-1.36%) |
Mar 27, 2006 | 14.24 | 14.44 | 14.23 | 14.29 | 961,584 | +0.09(+0.64%) |
Mar 24, 2006 | 14.32 | 14.40 | 14.19 | 14.19 | 589,957 | -0.20(-1.38%) |
Mar 23, 2006 | 14.58 | 14.61 | 14.33 | 14.39 | 677,112 | -0.41(-2.78%) |
Mar 22, 2006 | 15.05 | 15.07 | 14.66 | 14.81 | 2,680,799 | +0.97(+7.03%) |
Mar 21, 2006 | 13.70 | 13.85 | 13.66 | 13.83 | 574,251 | +0.13(+0.96%) |
Mar 20, 2006 | 13.74 | 13.76 | 13.66 | 13.70 | 462,100 | -0.05(-0.36%) |
Mar 17, 2006 | 13.72 | 13.78 | 13.63 | 13.75 | 338,445 | -0.08(-0.59%) |
Mar 16, 2006 | 13.64 | 13.86 | 13.62 | 13.83 | 386,668 | +0.17(+1.26%) |
Mar 15, 2006 | 13.83 | 13.83 | 13.64 | 13.66 | 348,400 | -0.08(-0.59%) |
Mar 14, 2006 | 13.74 | 13.78 | 13.68 | 13.74 | 642,383 | +0.22(+1.60%) |
Mar 13, 2006 | 13.56 | 13.63 | 13.49 | 13.53 | 532,886 | -0.01(-0.10%) |
Mar 10, 2006 | 13.44 | 13.54 | 13.40 | 13.54 | 476,257 | +0.18(+1.35%) |
Mar 09, 2006 | 13.25 | 13.39 | 13.24 | 13.36 | 762,277 | +0.43(+3.32%) |
Mar 08, 2006 | 13.00 | 13.08 | 12.91 | 12.93 | 335,791 | +0.08(+0.63%) |
Mar 07, 2006 | 13.16 | 13.23 | 12.78 | 12.85 | 517,844 | -0.35(-2.67%) |
Mar 06, 2006 | 13.27 | 13.36 | 13.17 | 13.20 | 470,948 | -0.06(-0.44%) |
Mar 03, 2006 | 13.38 | 13.38 | 13.12 | 13.26 | 602,344 | -0.06(-0.44%) |
Mar 02, 2006 | 13.25 | 13.43 | 13.25 | 13.32 | 430,025 | +0.21(+1.59%) |
Mar 01, 2006 | 13.12 | 13.24 | 13.11 | 13.11 | 403,037 | +0.10(+0.80%) |
Feb 28, 2006 | 13.19 | 13.25 | 12.96 | 13.01 | 522,710 | -0.19(-1.40%) |
Feb 27, 2006 | 13.13 | 13.32 | 13.12 | 13.19 | 328,270 | -0.01(-0.07%) |
Feb 24, 2006 | 13.24 | 13.24 | 13.12 | 13.20 | 555,006 | -0.14(-1.08%) |
Feb 23, 2006 | 13.31 | 13.41 | 13.25 | 13.35 | 643,931 | +0.10(+0.75%) |
Feb 22, 2006 | 13.41 | 13.43 | 13.22 | 13.25 | 1,202,920 | -0.17(-1.25%) |
Feb 21, 2006 | 13.72 | 13.75 | 13.38 | 13.41 | 1,913,877 | +0.56(+4.36%) |
Feb 17, 2006 | 13.02 | 13.06 | 12.78 | 12.85 | 1,762,572 | +0.28(+2.27%) |
Feb 16, 2006 | 12.68 | 12.78 | 12.57 | 12.57 | 2,539,670 | +0.66(+5.50%) |
Feb 15, 2006 | 11.87 | 12.03 | 11.83 | 11.91 | 481,345 | +0.11(+0.96%) |
Feb 14, 2006 | 11.89 | 11.91 | 11.68 | 11.80 | 685,076 | -0.14(-1.21%) |
Feb 13, 2006 | 12.03 | 12.09 | 11.94 | 11.94 | 497,271 | -0.08(-0.64%) |
Feb 10, 2006 | 12.05 | 12.08 | 11.97 | 12.02 | 587,302 | +0.08(+0.68%) |
Feb 09, 2006 | 12.00 | 12.00 | 11.87 | 11.94 | 609,865 | -0.06(-0.53%) |
Feb 08, 2006 | 12.11 | 12.12 | 11.94 | 12.00 | 933,490 | -0.20(-1.67%) |
Feb 07, 2006 | 12.43 | 12.45 | 12.17 | 12.21 | 786,388 | +0.18(+1.50%) |
Feb 06, 2006 | 12.12 | 12.14 | 11.96 | 12.03 | 553,237 | +0.14(+1.14%) |
Feb 03, 2006 | 12.09 | 12.09 | 11.76 | 11.89 | 733,077 | -0.05(-0.42%) |
Feb 02, 2006 | 12.35 | 12.38 | 11.94 | 11.94 | 1,121,073 | -0.41(-3.30%) |
Feb 01, 2006 | 11.98 | 12.50 | 11.98 | 12.35 | 1,932,237 | +0.77(+6.68%) |
Jan 31, 2006 | 11.39 | 11.60 | 11.39 | 11.57 | 430,909 | +0.03(+0.23%) |
Jan 30, 2006 | 11.35 | 11.62 | 11.32 | 11.55 | 1,223,049 | +0.57(+5.23%) |
Jan 27, 2006 | 10.96 | 11.10 | 10.95 | 10.97 | 482,008 | +0.02(+0.17%) |
Jan 26, 2006 | 11.08 | 11.08 | 10.85 | 10.95 | 353,708 | +0.04(+0.33%) |
Jan 25, 2006 | 10.76 | 11.14 | 10.76 | 10.92 | 681,536 | +0.40(+3.83%) |
Jan 24, 2006 | 10.58 | 10.69 | 10.24 | 10.52 | 364,990 | +0.02(+0.17%) |
Jan 23, 2006 | 10.58 | 10.60 | 10.48 | 10.50 | 121,221 | -0.10(-0.98%) |
Jan 20, 2006 | 10.49 | 10.63 | 10.49 | 10.60 | 305,707 | +0.07(+0.64%) |
Jan 19, 2006 | 10.40 | 10.58 | 10.40 | 10.53 | 105,957 | +0.14(+1.31%) |
Jan 18, 2006 | 10.41 | 10.47 | 10.35 | 10.40 | 181,831 | -0.01(-0.09%) |
Jan 17, 2006 | 10.48 | 10.48 | 10.30 | 10.41 | 223,197 | -0.19(-1.75%) |
Jan 13, 2006 | 10.42 | 10.62 | 10.41 | 10.59 | 1,273,706 | +0.19(+1.78%) |
Jan 12, 2006 | 10.33 | 10.44 | 10.32 | 10.41 | 395,295 | +0.14(+1.41%) |
Jan 11, 2006 | 10.41 | 10.46 | 10.22 | 10.26 | 333,579 | -0.19(-1.86%) |
Jan 10, 2006 | 10.49 | 10.51 | 10.38 | 10.46 | 355,036 | -0.22(-2.07%) |
Jan 09, 2006 | 10.68 | 10.77 | 10.66 | 10.68 | 216,339 | +0.34(+3.28%) |
Jan 06, 2006 | 10.24 | 10.39 | 10.24 | 10.34 | 160,153 | +0.04(+0.35%) |
Jan 05, 2006 | 10.22 | 10.35 | 10.22 | 10.30 | 329,155 | +0.16(+1.60%) |
Jan 04, 2006 | 10.04 | 10.22 | 10.04 | 10.14 | 303,716 | +0.28(+2.89%) |
Jan 03, 2006 | 9.991 | 10.03 | 9.851 | 9.855 | 630,216 | +0.09(+0.93%) |
Dec 30, 2005 | 9.706 | 9.787 | 9.683 | 9.765 | 123,875 | +0.17(+1.79%) |
Dec 29, 2005 | 9.584 | 9.710 | 9.534 | 9.593 | 317,652 | +0.03(+0.28%) |
Dec 28, 2005 | 9.624 | 9.624 | 9.498 | 9.566 | 400,162 | -0.01(-0.14%) |
Dec 27, 2005 | 9.652 | 9.665 | 9.566 | 9.579 | 77,864 | -0.09(-0.89%) |
Dec 23, 2005 | 9.679 | 9.918 | 9.575 | 9.665 | 143,562 | -0.12(-1.20%) |
Dec 22, 2005 | 9.692 | 9.801 | 9.674 | 9.783 | 208,376 | +0.13(+1.31%) |
Dec 21, 2005 | 9.629 | 9.719 | 9.561 | 9.656 | 439,758 | -0.02(-0.23%) |
Dec 20, 2005 | 9.656 | 9.801 | 9.656 | 9.679 | 490,856 | +0.03(+0.33%) |
Dec 19, 2005 | 9.561 | 9.724 | 9.539 | 9.647 | 414,098 | +0.09(+0.99%) |
Dec 16, 2005 | 9.584 | 9.606 | 9.516 | 9.552 | 194,219 | -0.02(-0.24%) |
Dec 15, 2005 | 9.539 | 9.579 | 9.493 | 9.575 | 122,769 | -0.05(-0.52%) |
Dec 14, 2005 | 9.765 | 9.832 | 9.493 | 9.624 | 508,553 | -0.10(-1.07%) |
Dec 13, 2005 | 9.719 | 9.765 | 9.652 | 9.728 | 163,913 | +0.01(+0.09%) |
Dec 12, 2005 | 9.765 | 9.765 | 9.674 | 9.719 | 85,606 | +0.00(+0.00%) |
Dec 09, 2005 | 9.674 | 9.873 | 9.674 | 9.719 | 253,060 | +0.05(+0.47%) |
Dec 08, 2005 | 9.629 | 9.683 | 9.593 | 9.674 | 80,519 | +0.00(+0.00%) |
Dec 07, 2005 | 9.683 | 9.683 | 9.629 | 9.674 | 133,608 | +0.10(+1.09%) |
Dec 06, 2005 | 9.475 | 9.575 | 9.462 | 9.570 | 190,237 | +0.10(+1.05%) |
Dec 05, 2005 | 9.493 | 9.516 | 9.453 | 9.471 | 102,860 | -0.05(-0.47%) |
Dec 02, 2005 | 9.539 | 9.557 | 9.127 | 9.516 | 227,621 | -0.07(-0.71%) |
Dec 01, 2005 | 9.647 | 9.697 | 9.575 | 9.584 | 208,376 | +0.01(+0.09%) |
Nov 30, 2005 | 9.728 | 9.742 | 9.457 | 9.575 | 454,357 | -0.18(-1.85%) |
Nov 29, 2005 | 9.742 | 9.774 | 9.570 | 9.756 | 199,970 | +0.01(+0.14%) |
Nov 28, 2005 | 9.878 | 9.941 | 9.742 | 9.742 | 269,871 | -0.14(-1.37%) |
Nov 25, 2005 | 9.674 | 9.914 | 9.652 | 9.878 | 69,901 | +0.24(+2.49%) |
Nov 23, 2005 | 9.652 | 9.719 | 9.615 | 9.638 | 82,731 | -0.06(-0.65%) |
Nov 22, 2005 | 9.719 | 9.747 | 9.606 | 9.701 | 119,451 | +0.00(+0.05%) |
Nov 21, 2005 | 9.579 | 9.701 | 9.561 | 9.697 | 180,061 | +0.12(+1.23%) |
Nov 18, 2005 | 9.652 | 9.679 | 9.570 | 9.579 | 156,614 | -0.05(-0.52%) |
Nov 17, 2005 | 9.765 | 9.765 | 9.593 | 9.629 | 359,681 | -0.21(-2.11%) |
Nov 16, 2005 | 9.611 | 9.837 | 9.597 | 9.837 | 370,078 | +0.25(+2.59%) |
Nov 15, 2005 | 9.543 | 9.611 | 9.539 | 9.588 | 166,347 | +0.05(+0.47%) |
Nov 14, 2005 | 9.444 | 9.597 | 9.444 | 9.543 | 230,718 | +0.10(+1.10%) |
Nov 11, 2005 | 9.267 | 9.539 | 9.258 | 9.439 | 359,902 | +0.15(+1.66%) |
Nov 10, 2005 | 9.267 | 9.290 | 9.177 | 9.285 | 247,529 | -0.07(-0.72%) |
Nov 09, 2005 | 9.050 | 9.457 | 9.050 | 9.353 | 418,743 | +0.49(+5.56%) |
Nov 08, 2005 | 8.861 | 8.964 | 8.725 | 8.861 | 367,866 | +0.07(+0.77%) |
Nov 07, 2005 | 8.567 | 8.987 | 8.747 | 8.793 | 263,456 | +0.23(+2.69%) |
Nov 04, 2005 | 8.535 | 8.585 | 8.503 | 8.562 | 349,284 | +0.02(+0.26%) |
Nov 03, 2005 | 8.490 | 8.580 | 8.476 | 8.540 | 413,213 | +0.05(+0.59%) |
Nov 02, 2005 | 8.490 | 8.544 | 8.436 | 8.490 | 419,628 | -0.00(-0.05%) |
Nov 01, 2005 | 8.485 | 8.589 | 8.463 | 8.494 | 392,420 | +0.00(+0.05%) |
Oct 31, 2005 | 8.246 | 8.544 | 8.128 | 8.490 | 483,778 | +0.39(+4.80%) |
Oct 28, 2005 | 8.078 | 8.133 | 7.961 | 8.101 | 164,135 | -0.07(-0.83%) |
Oct 27, 2005 | 8.137 | 8.264 | 8.137 | 8.169 | 141,572 | -0.14(-1.69%) |
Oct 26, 2005 | 8.332 | 8.341 | 8.264 | 8.309 | 109,718 | -0.02(-0.27%) |
Oct 25, 2005 | 8.291 | 8.454 | 8.255 | 8.332 | 196,873 | +0.15(+1.88%) |
Oct 24, 2005 | 8.137 | 8.228 | 8.051 | 8.178 | 260,359 | -0.12(-1.42%) |
Oct 21, 2005 | 8.241 | 8.295 | 8.191 | 8.295 | 236,248 | +0.16(+1.94%) |
Oct 20, 2005 | 8.146 | 8.219 | 8.106 | 8.137 | 460,772 | -0.33(-3.95%) |
Oct 19, 2005 | 8.309 | 8.494 | 8.196 | 8.472 | 676,227 | -0.15(-1.73%) |
Oct 18, 2005 | 8.634 | 8.675 | 8.567 | 8.621 | 275,623 | -0.24(-2.70%) |
Oct 17, 2005 | 8.797 | 8.901 | 8.702 | 8.861 | 157,941 | -0.03(-0.31%) |
Oct 14, 2005 | 8.974 | 8.974 | 8.815 | 8.888 | 286,462 | +0.00(+0.05%) |
Oct 13, 2005 | 8.856 | 9.032 | 8.820 | 8.883 | 148,208 | -0.01(-0.10%) |
Oct 12, 2005 | 9.186 | 9.267 | 8.770 | 8.892 | 703,657 | -0.33(-3.53%) |
Oct 11, 2005 | 9.421 | 9.421 | 9.177 | 9.218 | 334,685 | -0.27(-2.81%) |
Oct 10, 2005 | 9.593 | 9.620 | 9.430 | 9.484 | 295,531 | +0.00(+0.05%) |
Oct 07, 2005 | 9.439 | 9.534 | 9.412 | 9.480 | 378,484 | +0.30(+3.30%) |
Oct 06, 2005 | 9.561 | 9.561 | 9.159 | 9.177 | 460,330 | -0.38(-4.02%) |
Oct 05, 2005 | 9.584 | 9.647 | 9.507 | 9.561 | 688,836 | -0.24(-2.49%) |
Oct 04, 2005 | 9.290 | 10.04 | 9.290 | 9.805 | 608,981 | +0.74(+8.13%) |