Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 10.31 | 10.31 | 10.22 | 10.25 | 154,201 | -0.01(-0.13%) |
Oct 30, 2006 | 10.30 | 10.31 | 10.25 | 10.27 | 137,288 | -0.02(-0.23%) |
Oct 27, 2006 | 10.25 | 10.37 | 10.22 | 10.29 | 126,305 | +0.02(+0.23%) |
Oct 26, 2006 | 10.24 | 10.30 | 10.24 | 10.27 | 116,420 | +0.00(+0.04%) |
Oct 25, 2006 | 10.29 | 10.32 | 10.22 | 10.26 | 184,954 | +0.02(+0.18%) |
Oct 24, 2006 | 10.19 | 10.28 | 10.14 | 10.24 | 312,357 | +0.07(+0.72%) |
Oct 23, 2006 | 10.13 | 10.19 | 10.11 | 10.17 | 184,734 | +0.05(+0.45%) |
Oct 20, 2006 | 10.15 | 10.18 | 10.08 | 10.12 | 211,313 | +0.01(+0.09%) |
Oct 19, 2006 | 10.05 | 10.17 | 10.05 | 10.12 | 178,584 | +0.05(+0.54%) |
Oct 18, 2006 | 10.24 | 10.26 | 10.04 | 10.06 | 262,275 | -0.13(-1.30%) |
Oct 17, 2006 | 10.02 | 10.23 | 9.948 | 10.19 | 465,022 | +0.23(+2.28%) |
Oct 16, 2006 | 9.742 | 9.965 | 9.720 | 9.965 | 575,072 | +0.22(+2.24%) |
Oct 13, 2006 | 9.970 | 9.984 | 9.364 | 9.747 | 1,339,712 | -0.30(-3.03%) |
Oct 12, 2006 | 10.29 | 10.30 | 9.979 | 10.05 | 449,865 | -0.21(-2.08%) |
Oct 11, 2006 | 10.34 | 10.36 | 10.26 | 10.27 | 131,137 | -0.07(-0.71%) |
Oct 10, 2006 | 10.32 | 10.38 | 10.32 | 10.34 | 116,859 | +0.01(+0.13%) |
Oct 09, 2006 | 10.32 | 10.36 | 10.30 | 10.32 | 122,570 | +0.03(+0.27%) |
Oct 06, 2006 | 10.38 | 10.38 | 10.30 | 10.30 | 129,599 | -0.01(-0.09%) |
Oct 05, 2006 | 10.15 | 10.35 | 10.15 | 10.31 | 114,663 | +0.10(+1.03%) |
Oct 04, 2006 | 10.27 | 10.27 | 10.11 | 10.20 | 301,594 | -0.06(-0.62%) |
Oct 03, 2006 | 10.36 | 10.38 | 10.24 | 10.27 | 155,080 | -0.08(-0.75%) |
Oct 02, 2006 | 10.38 | 10.42 | 10.33 | 10.34 | 95,332 | -0.03(-0.31%) |
Sep 29, 2006 | 10.34 | 10.43 | 10.33 | 10.38 | 86,766 | +0.02(+0.18%) |
Sep 28, 2006 | 10.33 | 10.40 | 10.33 | 10.36 | 85,228 | +0.03(+0.26%) |
Sep 27, 2006 | 10.27 | 10.34 | 10.27 | 10.33 | 120,154 | +0.02(+0.18%) |
Sep 26, 2006 | 10.33 | 10.39 | 10.24 | 10.31 | 262,055 | -0.03(-0.31%) |
Sep 25, 2006 | 10.35 | 10.38 | 10.27 | 10.34 | 145,195 | -0.02(-0.22%) |
Sep 22, 2006 | 10.43 | 10.43 | 10.33 | 10.37 | 114,663 | -0.04(-0.35%) |
Sep 21, 2006 | 10.37 | 10.43 | 10.29 | 10.40 | 227,788 | +0.07(+0.66%) |
Sep 20, 2006 | 10.44 | 10.44 | 10.32 | 10.33 | 200,330 | -0.11(-1.05%) |
Sep 19, 2006 | 10.46 | 10.46 | 10.40 | 10.44 | 214,389 | +0.05(+0.48%) |
Sep 18, 2006 | 10.42 | 10.52 | 10.36 | 10.39 | 196,376 | -0.01(-0.13%) |
Sep 15, 2006 | 10.49 | 10.51 | 10.38 | 10.41 | 240,968 | -0.06(-0.61%) |
Sep 14, 2006 | 10.51 | 10.52 | 10.42 | 10.47 | 160,572 | +0.05(+0.44%) |
Sep 13, 2006 | 10.40 | 10.45 | 10.33 | 10.43 | 119,934 | +0.06(+0.57%) |
Sep 12, 2006 | 10.29 | 10.43 | 10.24 | 10.37 | 230,424 | +0.05(+0.49%) |
Sep 11, 2006 | 10.49 | 10.49 | 10.27 | 10.32 | 186,711 | -0.02(-0.18%) |
Sep 08, 2006 | 10.33 | 10.34 | 10.31 | 10.33 | 99,945 | -0.01(-0.09%) |
Sep 07, 2006 | 10.47 | 10.52 | 10.29 | 10.34 | 238,332 | -0.13(-1.22%) |
Sep 06, 2006 | 10.58 | 10.60 | 10.47 | 10.47 | 131,576 | -0.15(-1.46%) |
Sep 05, 2006 | 10.70 | 10.74 | 10.49 | 10.63 | 294,126 | -0.14(-1.31%) |
Sep 01, 2006 | 10.74 | 10.77 | 10.68 | 10.77 | 222,955 | +0.05(+0.47%) |
Aug 31, 2006 | 10.70 | 10.72 | 10.68 | 10.72 | 188,908 | +0.02(+0.21%) |
Aug 30, 2006 | 10.68 | 10.70 | 10.65 | 10.69 | 219,001 | +0.05(+0.43%) |
Aug 29, 2006 | 10.57 | 10.65 | 10.57 | 10.65 | 177,925 | +0.04(+0.39%) |
Aug 28, 2006 | 10.61 | 10.63 | 10.56 | 10.61 | 225,811 | +0.03(+0.26%) |
Aug 25, 2006 | 10.56 | 10.59 | 10.56 | 10.58 | 116,859 | +0.03(+0.30%) |
Aug 24, 2006 | 10.57 | 10.59 | 10.53 | 10.55 | 204,504 | -0.02(-0.17%) |
Aug 23, 2006 | 10.60 | 10.60 | 10.52 | 10.57 | 174,191 | -0.04(-0.39%) |
Aug 22, 2006 | 10.58 | 10.62 | 10.53 | 10.61 | 229,765 | +0.02(+0.22%) |
Aug 21, 2006 | 10.53 | 10.58 | 10.52 | 10.58 | 207,579 | +0.05(+0.48%) |
Aug 18, 2006 | 10.53 | 10.56 | 10.53 | 10.53 | 117,079 | +0.00(+0.00%) |
Aug 17, 2006 | 10.56 | 10.56 | 10.53 | 10.53 | 117,957 | -0.00(-0.04%) |
Aug 16, 2006 | 10.52 | 10.56 | 10.50 | 10.54 | 186,052 | +0.02(+0.17%) |
Aug 15, 2006 | 10.52 | 10.55 | 10.48 | 10.52 | 208,458 | +0.00(+0.04%) |
Aug 14, 2006 | 10.49 | 10.56 | 10.49 | 10.52 | 130,039 | +0.03(+0.26%) |
Aug 11, 2006 | 10.47 | 10.52 | 10.47 | 10.49 | 164,086 | +0.02(+0.17%) |
Aug 10, 2006 | 10.52 | 10.54 | 10.45 | 10.47 | 165,185 | +0.00(+0.00%) |
Aug 09, 2006 | 10.49 | 10.57 | 10.47 | 10.47 | 207,359 | -0.03(-0.26%) |
Aug 08, 2006 | 10.50 | 10.55 | 10.48 | 10.50 | 193,960 | +0.00(+0.04%) |
Aug 07, 2006 | 10.49 | 10.54 | 10.43 | 10.49 | 224,493 | +0.04(+0.39%) |
Aug 04, 2006 | 10.43 | 10.47 | 10.40 | 10.45 | 215,267 | +0.06(+0.57%) |
Aug 03, 2006 | 10.32 | 10.40 | 10.32 | 10.39 | 195,717 | +0.08(+0.75%) |
Aug 02, 2006 | 10.33 | 10.37 | 10.29 | 10.32 | 124,547 | +0.01(+0.13%) |
Aug 01, 2006 | 10.17 | 10.40 | 10.15 | 10.30 | 235,915 | +0.06(+0.62%) |
Jul 31, 2006 | 10.15 | 10.24 | 10.15 | 10.24 | 163,867 | +0.04(+0.40%) |
Jul 28, 2006 | 10.17 | 10.23 | 10.15 | 10.20 | 238,551 | +0.02(+0.22%) |
Jul 27, 2006 | 10.20 | 10.21 | 10.10 | 10.17 | 100,604 | -0.02(-0.22%) |
Jul 26, 2006 | 10.19 | 10.22 | 10.16 | 10.20 | 169,358 | +0.02(+0.18%) |
Jul 25, 2006 | 10.15 | 10.22 | 10.09 | 10.18 | 155,080 | +0.03(+0.27%) |
Jul 24, 2006 | 10.17 | 10.17 | 10.12 | 10.15 | 146,513 | +0.01(+0.09%) |
Jul 21, 2006 | 10.13 | 10.16 | 10.10 | 10.14 | 144,756 | -0.02(-0.22%) |
Jul 20, 2006 | 10.14 | 10.20 | 10.14 | 10.17 | 123,010 | +0.00(+0.05%) |
Jul 19, 2006 | 10.15 | 10.21 | 10.11 | 10.16 | 155,959 | +0.04(+0.41%) |
Jul 18, 2006 | 10.17 | 10.17 | 10.11 | 10.12 | 147,831 | -0.05(-0.45%) |
Jul 17, 2006 | 10.15 | 10.17 | 10.11 | 10.17 | 201,868 | +0.05(+0.50%) |
Jul 14, 2006 | 10.08 | 10.18 | 10.04 | 10.12 | 197,694 | +0.04(+0.41%) |
Jul 13, 2006 | 10.02 | 10.12 | 9.956 | 10.07 | 209,117 | -0.00(-0.05%) |
Jul 12, 2006 | 10.07 | 10.17 | 10.07 | 10.08 | 91,598 | -0.05(-0.45%) |
Jul 11, 2006 | 10.13 | 10.17 | 10.07 | 10.12 | 148,930 | +0.04(+0.41%) |
Jul 10, 2006 | 10.15 | 10.15 | 10.08 | 10.08 | 147,612 | -0.03(-0.27%) |
Jul 07, 2006 | 10.11 | 10.15 | 10.06 | 10.11 | 127,842 | +0.02(+0.23%) |
Jul 06, 2006 | 10.08 | 10.11 | 10.04 | 10.09 | 119,715 | +0.00(+0.05%) |
Jul 05, 2006 | 9.979 | 10.10 | 9.979 | 10.08 | 101,263 | -0.01(-0.09%) |
Jul 03, 2006 | 10.13 | 10.14 | 10.09 | 10.09 | 58,649 | -0.04(-0.40%) |
Jun 30, 2006 | 10.03 | 10.15 | 10.00 | 10.13 | 214,608 | +0.10(+1.00%) |
Jun 29, 2006 | 10.02 | 10.06 | 9.952 | 10.03 | 147,831 | +0.02(+0.18%) |
Jun 28, 2006 | 10.06 | 10.06 | 9.924 | 10.02 | 130,478 | -0.05(-0.45%) |
Jun 27, 2006 | 9.893 | 10.06 | 9.861 | 10.06 | 278,310 | +0.05(+0.55%) |
Jun 26, 2006 | 9.856 | 10.02 | 9.847 | 10.01 | 217,683 | +0.17(+1.76%) |
Jun 23, 2006 | 9.879 | 9.938 | 9.788 | 9.833 | 125,426 | +0.02(+0.23%) |
Jun 22, 2006 | 9.902 | 9.902 | 9.788 | 9.811 | 117,298 | -0.09(-0.92%) |
Jun 21, 2006 | 9.833 | 9.947 | 9.811 | 9.902 | 167,161 | +0.05(+0.46%) |
Jun 20, 2006 | 9.883 | 9.906 | 9.811 | 9.856 | 266,229 | +0.00(+0.05%) |
Jun 19, 2006 | 9.947 | 9.947 | 9.792 | 9.852 | 174,191 | -0.08(-0.82%) |
Jun 16, 2006 | 9.765 | 9.965 | 9.751 | 9.933 | 276,553 | +0.17(+1.72%) |
Jun 15, 2006 | 9.811 | 9.856 | 9.697 | 9.765 | 258,980 | +0.09(+0.94%) |
Jun 14, 2006 | 9.738 | 9.738 | 9.588 | 9.674 | 185,174 | +0.05(+0.52%) |
Jun 13, 2006 | 9.720 | 9.742 | 9.588 | 9.624 | 141,022 | -0.05(-0.52%) |
Jun 12, 2006 | 9.697 | 9.720 | 9.628 | 9.674 | 115,980 | -0.05(-0.47%) |
Jun 09, 2006 | 9.765 | 9.765 | 9.628 | 9.720 | 137,288 | +0.04(+0.38%) |
Jun 08, 2006 | 9.701 | 9.742 | 9.606 | 9.683 | 185,613 | -0.06(-0.61%) |
Jun 07, 2006 | 9.788 | 9.788 | 9.697 | 9.742 | 102,142 | +0.03(+0.28%) |
Jun 06, 2006 | 9.788 | 9.797 | 9.674 | 9.715 | 191,764 | -0.02(-0.23%) |
Jun 05, 2006 | 9.765 | 9.879 | 9.683 | 9.738 | 215,487 | -0.30(-2.99%) |
Jun 02, 2006 | 9.993 | 10.04 | 9.970 | 10.04 | 339,595 | +0.07(+0.68%) |
Jun 01, 2006 | 9.938 | 9.993 | 9.938 | 9.970 | 123,229 | +0.03(+0.32%) |
May 31, 2006 | 9.902 | 9.943 | 9.811 | 9.938 | 161,011 | +0.05(+0.55%) |
May 30, 2006 | 9.779 | 9.906 | 9.724 | 9.883 | 290,611 | +0.16(+1.64%) |
May 26, 2006 | 9.715 | 9.747 | 9.651 | 9.724 | 122,790 | +0.08(+0.80%) |
May 25, 2006 | 9.588 | 9.733 | 9.583 | 9.647 | 211,533 | +0.07(+0.71%) |
May 24, 2006 | 9.651 | 9.697 | 9.556 | 9.578 | 235,696 | -0.03(-0.28%) |
May 23, 2006 | 9.692 | 9.742 | 9.606 | 9.606 | 152,664 | -0.02(-0.24%) |
May 22, 2006 | 9.738 | 9.738 | 9.606 | 9.628 | 293,686 | -0.03(-0.28%) |
May 19, 2006 | 9.710 | 9.733 | 9.628 | 9.656 | 148,710 | -0.04(-0.42%) |
May 18, 2006 | 9.647 | 9.742 | 9.633 | 9.697 | 161,450 | +0.07(+0.71%) |
May 17, 2006 | 9.738 | 9.738 | 9.628 | 9.628 | 156,178 | -0.10(-0.98%) |
May 16, 2006 | 9.656 | 9.742 | 9.656 | 9.724 | 133,114 | +0.03(+0.33%) |
May 15, 2006 | 9.710 | 9.742 | 9.610 | 9.692 | 173,532 | -0.06(-0.61%) |
May 12, 2006 | 9.756 | 9.806 | 9.733 | 9.751 | 223,395 | -0.02(-0.23%) |
May 11, 2006 | 9.751 | 9.811 | 9.747 | 9.774 | 164,086 | +0.00(+0.05%) |
May 10, 2006 | 9.797 | 9.833 | 9.761 | 9.770 | 87,644 | -0.01(-0.09%) |
May 09, 2006 | 9.792 | 9.797 | 9.756 | 9.779 | 184,734 | +0.00(+0.00%) |
May 08, 2006 | 9.742 | 9.788 | 9.742 | 9.779 | 180,121 | +0.00(+0.05%) |
May 05, 2006 | 9.761 | 9.797 | 9.733 | 9.774 | 145,195 | +0.03(+0.33%) |
May 04, 2006 | 9.720 | 9.788 | 9.720 | 9.742 | 367,712 | +0.04(+0.38%) |
May 03, 2006 | 9.742 | 9.742 | 9.697 | 9.706 | 110,928 | -0.04(-0.37%) |
May 02, 2006 | 9.720 | 9.765 | 9.692 | 9.742 | 132,675 | +0.02(+0.23%) |
May 01, 2006 | 9.701 | 9.751 | 9.697 | 9.720 | 139,484 | +0.00(+0.00%) |
Apr 28, 2006 | 9.761 | 9.761 | 9.706 | 9.720 | 102,801 | -0.02(-0.19%) |
Apr 27, 2006 | 9.751 | 9.765 | 9.701 | 9.738 | 91,159 | -0.00(-0.05%) |
Apr 26, 2006 | 9.765 | 9.788 | 9.720 | 9.742 | 121,692 | +0.00(+0.05%) |
Apr 25, 2006 | 9.765 | 9.774 | 9.720 | 9.738 | 125,646 | -0.03(-0.28%) |
Apr 24, 2006 | 9.720 | 9.788 | 9.720 | 9.765 | 333,664 | +0.05(+0.47%) |
Apr 21, 2006 | 9.742 | 9.783 | 9.697 | 9.720 | 141,681 | -0.02(-0.23%) |
Apr 20, 2006 | 9.733 | 9.779 | 9.720 | 9.742 | 139,045 | +0.02(+0.23%) |
Apr 19, 2006 | 9.738 | 9.765 | 9.710 | 9.720 | 100,165 | -0.03(-0.28%) |
Apr 18, 2006 | 9.779 | 9.779 | 9.715 | 9.747 | 137,068 | +0.00(+0.05%) |
Apr 17, 2006 | 9.729 | 9.765 | 9.692 | 9.742 | 141,461 | +0.00(+0.05%) |
Apr 13, 2006 | 9.765 | 9.770 | 9.679 | 9.738 | 137,727 | -0.03(-0.28%) |
Apr 12, 2006 | 9.720 | 9.783 | 9.715 | 9.765 | 139,265 | +0.02(+0.23%) |
Apr 11, 2006 | 9.692 | 9.779 | 9.660 | 9.742 | 190,006 | +0.05(+0.52%) |
Apr 10, 2006 | 9.706 | 9.760 | 9.674 | 9.692 | 118,616 | -0.00(-0.05%) |
Apr 07, 2006 | 9.720 | 9.765 | 9.665 | 9.697 | 169,578 | +0.00(+0.00%) |
Apr 06, 2006 | 9.674 | 9.720 | 9.638 | 9.697 | 207,799 | +0.05(+0.47%) |
Apr 05, 2006 | 9.651 | 9.683 | 9.606 | 9.651 | 121,472 | +0.02(+0.19%) |
Apr 04, 2006 | 9.642 | 9.665 | 9.592 | 9.633 | 121,252 | -0.02(-0.19%) |
Apr 03, 2006 | 9.697 | 9.706 | 9.615 | 9.651 | 131,357 | -0.02(-0.19%) |
Mar 31, 2006 | 9.720 | 9.751 | 9.628 | 9.669 | 120,593 | -0.01(-0.09%) |
Mar 30, 2006 | 9.783 | 9.783 | 9.674 | 9.679 | 99,286 | -0.04(-0.42%) |
Mar 29, 2006 | 9.706 | 9.779 | 9.679 | 9.720 | 126,524 | +0.00(+0.00%) |
Mar 28, 2006 | 9.742 | 9.783 | 9.674 | 9.720 | 220,978 | -0.00(-0.05%) |
Mar 27, 2006 | 9.806 | 9.811 | 9.715 | 9.724 | 239,650 | -0.03(-0.28%) |
Mar 24, 2006 | 9.742 | 9.761 | 9.665 | 9.751 | 317,849 | -0.01(-0.09%) |
Mar 23, 2006 | 9.665 | 9.761 | 9.638 | 9.761 | 170,237 | +0.10(+0.99%) |
Mar 22, 2006 | 9.619 | 9.701 | 9.583 | 9.665 | 147,392 | +0.05(+0.47%) |
Mar 21, 2006 | 9.560 | 9.638 | 9.560 | 9.619 | 156,618 | +0.02(+0.24%) |
Mar 20, 2006 | 9.724 | 9.724 | 9.569 | 9.597 | 185,613 | -0.04(-0.38%) |
Mar 17, 2006 | 9.733 | 9.774 | 9.583 | 9.633 | 317,190 | -0.04(-0.42%) |
Mar 16, 2006 | 9.715 | 9.761 | 9.597 | 9.674 | 296,542 | -0.02(-0.19%) |
Mar 15, 2006 | 9.788 | 9.788 | 9.692 | 9.692 | 223,175 | -0.10(-0.98%) |
Mar 14, 2006 | 9.888 | 9.924 | 9.742 | 9.788 | 243,823 | -0.09(-0.88%) |
Mar 13, 2006 | 9.801 | 9.892 | 9.701 | 9.874 | 171,335 | -0.02(-0.18%) |
Mar 10, 2006 | 9.993 | 10.04 | 9.765 | 9.893 | 258,540 | +0.00(+0.05%) |
Mar 09, 2006 | 9.811 | 9.902 | 9.733 | 9.888 | 240,968 | -0.03(-0.28%) |
Mar 08, 2006 | 9.747 | 9.924 | 9.674 | 9.915 | 237,453 | -0.16(-1.58%) |
Mar 07, 2006 | 10.12 | 10.15 | 9.993 | 10.07 | 279,408 | -0.04(-0.41%) |
Mar 06, 2006 | 10.14 | 10.17 | 10.11 | 10.12 | 168,040 | -0.03(-0.27%) |
Mar 03, 2006 | 10.17 | 10.18 | 10.13 | 10.14 | 109,391 | -0.03(-0.27%) |
Mar 02, 2006 | 10.15 | 10.18 | 10.13 | 10.17 | 139,924 | +0.02(+0.18%) |
Mar 01, 2006 | 10.15 | 10.22 | 10.13 | 10.15 | 219,001 | -0.03(-0.27%) |
Feb 28, 2006 | 10.18 | 10.20 | 10.13 | 10.18 | 136,189 | -0.00(-0.05%) |
Feb 27, 2006 | 10.15 | 10.24 | 10.15 | 10.18 | 104,778 | +0.05(+0.49%) |
Feb 24, 2006 | 10.13 | 10.22 | 10.11 | 10.13 | 150,028 | -0.05(-0.49%) |
Feb 23, 2006 | 10.21 | 10.22 | 10.15 | 10.18 | 139,924 | +0.01(+0.09%) |
Feb 22, 2006 | 10.12 | 10.21 | 10.11 | 10.17 | 166,063 | +0.05(+0.49%) |
Feb 21, 2006 | 10.08 | 10.13 | 10.08 | 10.12 | 181,000 | +0.04(+0.36%) |
Feb 17, 2006 | 10.06 | 10.12 | 10.05 | 10.09 | 127,183 | -0.00(-0.04%) |
Feb 16, 2006 | 10.01 | 10.10 | 9.970 | 10.09 | 165,624 | +0.12(+1.23%) |
Feb 15, 2006 | 10.01 | 10.02 | 9.947 | 9.970 | 151,785 | -0.03(-0.32%) |
Feb 14, 2006 | 9.920 | 10.01 | 9.902 | 10.00 | 142,999 | +0.07(+0.69%) |
Feb 13, 2006 | 9.897 | 10.00 | 9.879 | 9.933 | 120,593 | -0.05(-0.55%) |
Feb 10, 2006 | 9.879 | 9.993 | 9.879 | 9.988 | 145,854 | +0.09(+0.92%) |
Feb 09, 2006 | 9.902 | 9.965 | 9.879 | 9.897 | 108,951 | +0.00(+0.00%) |
Feb 08, 2006 | 9.965 | 9.970 | 9.883 | 9.897 | 190,006 | -0.02(-0.23%) |
Feb 07, 2006 | 9.970 | 9.974 | 9.879 | 9.920 | 94,893 | -0.05(-0.50%) |
Feb 06, 2006 | 9.970 | 9.974 | 9.943 | 9.970 | 112,466 | +0.03(+0.32%) |
Feb 03, 2006 | 10.01 | 10.01 | 9.902 | 9.938 | 210,215 | -0.03(-0.32%) |
Feb 02, 2006 | 9.947 | 10.01 | 9.902 | 9.970 | 178,145 | +0.09(+0.92%) |
Feb 01, 2006 | 9.879 | 9.924 | 9.856 | 9.879 | 135,311 | +0.00(+0.00%) |
Jan 31, 2006 | 9.902 | 9.924 | 9.833 | 9.879 | 170,456 | +0.00(+0.00%) |
Jan 30, 2006 | 9.879 | 9.924 | 9.861 | 9.879 | 147,392 | -0.00(-0.05%) |
Jan 27, 2006 | 9.920 | 9.920 | 9.861 | 9.883 | 106,755 | -0.00(-0.05%) |
Jan 26, 2006 | 9.856 | 9.993 | 9.833 | 9.888 | 132,235 | +0.03(+0.32%) |
Jan 25, 2006 | 9.879 | 9.924 | 9.801 | 9.856 | 109,830 | -0.04(-0.37%) |
Jan 24, 2006 | 9.915 | 9.924 | 9.874 | 9.893 | 144,756 | +0.01(+0.14%) |
Jan 23, 2006 | 9.879 | 9.902 | 9.833 | 9.879 | 186,492 | +0.05(+0.46%) |
Jan 20, 2006 | 9.870 | 9.879 | 9.801 | 9.833 | 81,494 | +0.03(+0.28%) |
Jan 19, 2006 | 9.788 | 9.842 | 9.742 | 9.806 | 181,439 | +0.00(+0.00%) |
Jan 18, 2006 | 9.770 | 9.829 | 9.724 | 9.806 | 137,947 | +0.04(+0.42%) |
Jan 17, 2006 | 9.765 | 9.792 | 9.701 | 9.765 | 202,527 | +0.03(+0.33%) |
Jan 13, 2006 | 9.647 | 9.742 | 9.615 | 9.733 | 154,421 | +0.09(+0.94%) |
Jan 12, 2006 | 9.606 | 9.660 | 9.569 | 9.642 | 179,023 | -0.03(-0.33%) |
Jan 11, 2006 | 9.642 | 9.697 | 9.583 | 9.674 | 141,900 | +0.06(+0.66%) |
Jan 10, 2006 | 9.692 | 9.692 | 9.569 | 9.610 | 157,277 | -0.06(-0.61%) |
Jan 09, 2006 | 9.651 | 9.674 | 9.574 | 9.669 | 144,536 | +0.02(+0.19%) |
Jan 06, 2006 | 9.578 | 9.656 | 9.578 | 9.651 | 162,329 | +0.04(+0.43%) |
Jan 05, 2006 | 9.606 | 9.651 | 9.597 | 9.610 | 144,756 | +0.01(+0.14%) |
Jan 04, 2006 | 9.606 | 9.660 | 9.551 | 9.597 | 211,533 | +0.01(+0.14%) |
Jan 03, 2006 | 9.424 | 9.606 | 9.396 | 9.583 | 217,683 | +0.20(+2.18%) |
Dec 30, 2005 | 9.282 | 9.378 | 9.187 | 9.378 | 276,772 | +0.14(+1.53%) |
Dec 29, 2005 | 9.337 | 9.342 | 9.196 | 9.237 | 331,468 | -0.10(-1.07%) |
Dec 28, 2005 | 9.333 | 9.369 | 9.310 | 9.337 | 214,389 | -0.00(-0.05%) |
Dec 27, 2005 | 9.451 | 9.515 | 9.333 | 9.342 | 215,926 | -0.13(-1.35%) |
Dec 23, 2005 | 9.378 | 9.469 | 9.369 | 9.469 | 140,143 | +0.03(+0.34%) |
Dec 22, 2005 | 9.515 | 9.519 | 9.401 | 9.437 | 205,382 | -0.04(-0.38%) |
Dec 21, 2005 | 9.547 | 9.547 | 9.446 | 9.474 | 181,000 | -0.01(-0.10%) |
Dec 20, 2005 | 9.560 | 9.560 | 9.410 | 9.483 | 199,012 | -0.07(-0.76%) |
Dec 19, 2005 | 9.578 | 9.583 | 9.515 | 9.556 | 203,845 | -0.01(-0.14%) |
Dec 16, 2005 | 9.474 | 9.583 | 9.474 | 9.569 | 146,513 | +0.04(+0.38%) |
Dec 15, 2005 | 9.674 | 9.674 | 9.474 | 9.533 | 260,737 | -0.13(-1.32%) |
Dec 14, 2005 | 9.601 | 9.674 | 9.551 | 9.660 | 204,724 | +0.15(+1.53%) |
Dec 13, 2005 | 9.588 | 9.588 | 9.474 | 9.515 | 177,486 | -0.00(-0.05%) |
Dec 12, 2005 | 9.606 | 9.606 | 9.496 | 9.519 | 155,739 | +0.00(+0.05%) |
Dec 09, 2005 | 9.628 | 9.697 | 9.469 | 9.515 | 253,049 | -0.03(-0.33%) |
Dec 08, 2005 | 9.469 | 9.578 | 9.378 | 9.547 | 153,543 | +0.04(+0.41%) |
Dec 07, 2005 | 9.396 | 9.537 | 9.396 | 9.507 | 168,919 | +0.11(+1.18%) |
Dec 06, 2005 | 9.451 | 9.510 | 9.383 | 9.396 | 253,049 | -0.02(-0.24%) |
Dec 05, 2005 | 9.515 | 9.542 | 9.333 | 9.419 | 177,046 | -0.03(-0.29%) |
Dec 02, 2005 | 9.433 | 9.533 | 9.360 | 9.446 | 154,641 | -0.01(-0.14%) |
Dec 01, 2005 | 9.565 | 9.628 | 9.424 | 9.460 | 151,785 | -0.10(-1.09%) |
Nov 30, 2005 | 9.565 | 9.706 | 9.524 | 9.565 | 213,730 | +0.03(+0.33%) |
Nov 29, 2005 | 9.738 | 9.742 | 9.519 | 9.533 | 302,253 | -0.39(-3.95%) |
Nov 28, 2005 | 9.897 | 9.943 | 9.861 | 9.924 | 351,237 | +0.05(+0.51%) |
Nov 25, 2005 | 9.870 | 9.892 | 9.820 | 9.874 | 112,686 | +0.01(+0.09%) |
Nov 23, 2005 | 9.742 | 9.893 | 9.724 | 9.865 | 267,107 | +0.17(+1.78%) |
Nov 22, 2005 | 9.729 | 9.756 | 9.679 | 9.692 | 331,468 | -0.04(-0.37%) |
Nov 21, 2005 | 9.683 | 9.761 | 9.683 | 9.729 | 163,208 | +0.01(+0.14%) |
Nov 18, 2005 | 9.697 | 9.720 | 9.619 | 9.715 | 134,871 | +0.04(+0.42%) |
Nov 17, 2005 | 9.628 | 9.697 | 9.560 | 9.674 | 213,071 | +0.05(+0.52%) |
Nov 16, 2005 | 9.660 | 9.674 | 9.588 | 9.624 | 179,243 | +0.04(+0.43%) |
Nov 15, 2005 | 9.679 | 9.701 | 9.560 | 9.583 | 415,598 | -0.10(-0.99%) |
Nov 14, 2005 | 9.697 | 9.765 | 9.674 | 9.679 | 199,012 | +0.00(+0.05%) |
Nov 11, 2005 | 9.688 | 9.788 | 9.647 | 9.674 | 116,639 | +0.00(+0.00%) |
Nov 10, 2005 | 9.642 | 9.674 | 9.638 | 9.674 | 154,201 | +0.03(+0.28%) |
Nov 09, 2005 | 9.624 | 9.651 | 9.565 | 9.647 | 141,900 | +0.03(+0.28%) |
Nov 08, 2005 | 9.560 | 9.669 | 9.560 | 9.619 | 136,629 | +0.04(+0.38%) |
Nov 07, 2005 | 9.656 | 9.674 | 9.569 | 9.583 | 215,487 | -0.09(-0.94%) |
Nov 04, 2005 | 9.683 | 9.756 | 9.565 | 9.674 | 258,540 | +0.02(+0.19%) |
Nov 03, 2005 | 9.674 | 9.724 | 9.565 | 9.656 | 280,946 | -0.02(-0.19%) |
Nov 02, 2005 | 9.556 | 9.742 | 9.547 | 9.674 | 216,805 | -0.03(-0.28%) |