Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.360 | 4.450 | 4.360 | 4.400 | 10,100 | +0.03(+0.69%) |
Aug 30, 2006 | 4.400 | 4.450 | 4.350 | 4.370 | 5,200 | -0.01(-0.23%) |
Aug 29, 2006 | 4.450 | 4.450 | 4.380 | 4.380 | 7,300 | -0.04(-0.90%) |
Aug 28, 2006 | 4.400 | 4.420 | 4.380 | 4.420 | 13,900 | +0.02(+0.45%) |
Aug 25, 2006 | 4.360 | 4.400 | 4.360 | 4.400 | 700 | -0.06(-1.35%) |
Aug 24, 2006 | 4.370 | 4.490 | 4.370 | 4.460 | 2,700 | +0.06(+1.37%) |
Aug 23, 2006 | 4.300 | 4.420 | 4.300 | 4.400 | 9,700 | +0.00(+0.00%) |
Aug 22, 2006 | 4.500 | 4.500 | 4.400 | 4.400 | 4,800 | -0.05(-1.12%) |
Aug 21, 2006 | 4.580 | 4.580 | 4.450 | 4.450 | 12,300 | -0.19(-4.09%) |
Aug 18, 2006 | 4.650 | 4.650 | 4.640 | 4.640 | 600 | -0.01(-0.22%) |
Aug 17, 2006 | 4.460 | 4.670 | 4.460 | 4.650 | 5,600 | +0.17(+3.79%) |
Aug 16, 2006 | 4.390 | 4.490 | 4.390 | 4.480 | 5,600 | +0.11(+2.52%) |
Aug 15, 2006 | 4.640 | 4.640 | 4.356 | 4.370 | 6,100 | -0.28(-6.02%) |
Aug 14, 2006 | 4.650 | 4.710 | 4.600 | 4.650 | 9,100 | +0.01(+0.22%) |
Aug 11, 2006 | 4.740 | 4.750 | 4.540 | 4.640 | 31,300 | -0.11(-2.32%) |
Aug 10, 2006 | 4.750 | 4.790 | 4.570 | 4.750 | 7,800 | +0.00(+0.00%) |
Aug 09, 2006 | 4.850 | 4.850 | 4.750 | 4.750 | 17,000 | -0.07(-1.45%) |
Aug 08, 2006 | 4.860 | 4.870 | 4.560 | 4.820 | 133,700 | -0.62(-11.40%) |
Aug 07, 2006 | 5.900 | 5.900 | 5.360 | 5.440 | 38,600 | -0.53(-8.88%) |
Aug 04, 2006 | 6.050 | 6.050 | 5.950 | 5.970 | 27,100 | -0.16(-2.61%) |
Aug 03, 2006 | 6.200 | 6.200 | 6.070 | 6.130 | 11,500 | -0.12(-1.92%) |
Aug 02, 2006 | 6.250 | 6.250 | 6.200 | 6.250 | 16,100 | -0.05(-0.79%) |
Aug 01, 2006 | 6.500 | 6.510 | 6.300 | 6.300 | 26,000 | -0.25(-3.82%) |
Jul 31, 2006 | 6.680 | 6.697 | 6.550 | 6.550 | 4,100 | -0.13(-1.95%) |
Jul 28, 2006 | 6.800 | 6.800 | 6.500 | 6.680 | 7,800 | -0.22(-3.19%) |
Jul 27, 2006 | 6.900 | 6.900 | 6.900 | 6.900 | 2,000 | +0.05(+0.73%) |
Jul 26, 2006 | 6.930 | 6.930 | 6.850 | 6.850 | 5,500 | -0.09(-1.30%) |
Jul 25, 2006 | 6.920 | 6.940 | 6.920 | 6.940 | 500 | +0.01(+0.14%) |
Jul 24, 2006 | 6.930 | 6.930 | 6.930 | 6.930 | 300 | -0.05(-0.72%) |
Jul 21, 2006 | 6.980 | 6.980 | 6.980 | 6.980 | 900 | +0.03(+0.43%) |
Jul 20, 2006 | 6.950 | 6.950 | 6.950 | 6.950 | 300 | -0.05(-0.71%) |
Jul 19, 2006 | 7.050 | 7.050 | 6.950 | 7.000 | 2,600 | +0.02(+0.29%) |
Jul 18, 2006 | 6.950 | 7.020 | 6.950 | 6.980 | 11,500 | -0.02(-0.29%) |
Jul 17, 2006 | 7.050 | 7.050 | 7.000 | 7.000 | 3,100 | -0.03(-0.43%) |
Jul 14, 2006 | 7.100 | 7.140 | 7.030 | 7.030 | 7,200 | -0.01(-0.14%) |
Jul 13, 2006 | 7.080 | 7.080 | 7.040 | 7.040 | 800 | -0.14(-1.95%) |
Jul 12, 2006 | 7.200 | 7.200 | 7.180 | 7.180 | 5,300 | +0.08(+1.13%) |
Jul 11, 2006 | 7.120 | 7.120 | 7.080 | 7.100 | 10,600 | -0.01(-0.14%) |
Jul 10, 2006 | 7.070 | 7.110 | 7.070 | 7.110 | 200 | +0.04(+0.57%) |
Jul 07, 2006 | 7.120 | 7.120 | 7.070 | 7.070 | 5,200 | -0.10(-1.39%) |
Jul 06, 2006 | 7.150 | 7.170 | 7.150 | 7.170 | 3,500 | -0.01(-0.14%) |
Jul 05, 2006 | 7.180 | 7.180 | 7.170 | 7.180 | 1,500 | -0.07(-0.97%) |
Jul 03, 2006 | 7.250 | 7.250 | 7.250 | 7.250 | 200 | +0.05(+0.69%) |
Jun 30, 2006 | 7.150 | 7.200 | 7.150 | 7.200 | 1,300 | +0.00(+0.00%) |
Jun 29, 2006 | 7.200 | 7.200 | 7.200 | 7.200 | 600 | +0.04(+0.56%) |
Jun 28, 2006 | 7.150 | 7.160 | 7.150 | 7.160 | 700 | +0.01(+0.14%) |
Jun 27, 2006 | 7.180 | 7.250 | 7.150 | 7.150 | 17,100 | -0.02(-0.28%) |
Jun 26, 2006 | 7.160 | 7.170 | 7.160 | 7.170 | 2,300 | -0.04(-0.55%) |
Jun 23, 2006 | 7.160 | 7.230 | 7.160 | 7.210 | 4,600 | +0.06(+0.84%) |
Jun 22, 2006 | 7.150 | 7.150 | 7.150 | 7.150 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 7.120 | 7.180 | 7.120 | 7.150 | 7,600 | -0.05(-0.69%) |
Jun 20, 2006 | 7.120 | 7.200 | 7.120 | 7.200 | 1,900 | +0.08(+1.12%) |
Jun 19, 2006 | 7.260 | 7.260 | 7.120 | 7.120 | 10,200 | -0.29(-3.91%) |
Jun 16, 2006 | 7.420 | 7.450 | 7.400 | 7.410 | 3,700 | +0.06(+0.82%) |
Jun 15, 2006 | 7.350 | 7.350 | 7.350 | 7.350 | 300 | +0.00(+0.00%) |
Jun 14, 2006 | 7.350 | 7.380 | 7.290 | 7.350 | 5,400 | -0.01(-0.14%) |
Jun 13, 2006 | 7.320 | 7.400 | 7.320 | 7.360 | 2,700 | -0.03(-0.41%) |
Jun 12, 2006 | 7.370 | 7.390 | 7.320 | 7.390 | 2,700 | -0.06(-0.74%) |
Jun 09, 2006 | 7.370 | 7.445 | 7.370 | 7.445 | 1,900 | +0.08(+1.02%) |
Jun 08, 2006 | 7.430 | 7.430 | 7.367 | 7.370 | 3,300 | -0.03(-0.41%) |
Jun 07, 2006 | 7.410 | 7.411 | 7.300 | 7.400 | 7,700 | -0.03(-0.40%) |
Jun 06, 2006 | 7.430 | 7.430 | 7.430 | 7.430 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 7.500 | 7.500 | 7.420 | 7.430 | 500 | -0.12(-1.59%) |
Jun 02, 2006 | 7.550 | 7.550 | 7.550 | 7.550 | 0 | +0.00(+0.00%) |
Jun 01, 2006 | 7.540 | 7.550 | 7.513 | 7.550 | 3,300 | +0.13(+1.75%) |
May 31, 2006 | 7.500 | 7.500 | 7.400 | 7.420 | 2,000 | -0.08(-1.07%) |
May 30, 2006 | 7.550 | 7.600 | 7.500 | 7.500 | 6,200 | +0.02(+0.27%) |
May 26, 2006 | 7.500 | 7.500 | 7.400 | 7.480 | 6,300 | +0.17(+2.33%) |
May 25, 2006 | 7.550 | 7.550 | 7.120 | 7.310 | 5,900 | -0.14(-1.88%) |
May 24, 2006 | 7.460 | 7.460 | 7.450 | 7.450 | 200 | -0.06(-0.80%) |
May 23, 2006 | 7.480 | 7.550 | 7.480 | 7.510 | 1,600 | +0.03(+0.40%) |
May 22, 2006 | 7.620 | 7.640 | 7.430 | 7.480 | 2,800 | -0.22(-2.86%) |
May 19, 2006 | 7.800 | 7.800 | 7.700 | 7.700 | 1,200 | -0.10(-1.28%) |
May 18, 2006 | 7.900 | 7.900 | 7.800 | 7.800 | 2,200 | +0.00(+0.00%) |
May 17, 2006 | 7.830 | 7.830 | 7.650 | 7.800 | 3,900 | +0.15(+1.96%) |
May 16, 2006 | 7.560 | 7.780 | 7.510 | 7.650 | 6,900 | +0.15(+2.00%) |
May 15, 2006 | 7.410 | 7.510 | 7.400 | 7.500 | 3,500 | +0.10(+1.35%) |
May 12, 2006 | 7.600 | 7.626 | 7.300 | 7.400 | 8,200 | -0.05(-0.67%) |
May 11, 2006 | 7.490 | 7.500 | 7.410 | 7.450 | 10,600 | -0.10(-1.32%) |
May 10, 2006 | 7.700 | 7.700 | 7.430 | 7.550 | 17,200 | -0.10(-1.31%) |
May 09, 2006 | 7.750 | 7.750 | 7.580 | 7.650 | 4,500 | -0.15(-1.92%) |
May 08, 2006 | 7.900 | 7.900 | 7.800 | 7.800 | 2,000 | -0.20(-2.50%) |
May 05, 2006 | 8.050 | 8.050 | 7.925 | 8.000 | 3,300 | -0.10(-1.23%) |
May 04, 2006 | 8.370 | 8.700 | 8.100 | 8.100 | 22,400 | -0.07(-0.86%) |
May 03, 2006 | 8.060 | 8.356 | 8.060 | 8.170 | 4,700 | +0.07(+0.86%) |
May 02, 2006 | 7.860 | 8.110 | 7.860 | 8.100 | 7,700 | +0.28(+3.58%) |
May 01, 2006 | 7.700 | 7.900 | 7.617 | 7.820 | 9,400 | +0.22(+2.89%) |
Apr 28, 2006 | 7.650 | 7.700 | 7.600 | 7.600 | 4,600 | +0.05(+0.66%) |
Apr 27, 2006 | 7.550 | 7.550 | 7.500 | 7.550 | 27,400 | -0.02(-0.26%) |
Apr 26, 2006 | 7.350 | 7.650 | 7.350 | 7.570 | 13,700 | +0.17(+2.30%) |
Apr 25, 2006 | 7.400 | 7.400 | 7.300 | 7.400 | 34,800 | -0.04(-0.54%) |
Apr 24, 2006 | 7.400 | 7.450 | 7.390 | 7.440 | 16,100 | +0.03(+0.40%) |
Apr 21, 2006 | 7.430 | 7.480 | 7.350 | 7.410 | 19,400 | -0.04(-0.54%) |
Apr 20, 2006 | 7.470 | 7.480 | 7.430 | 7.450 | 18,600 | -0.01(-0.13%) |
Apr 19, 2006 | 7.450 | 7.540 | 7.430 | 7.460 | 38,000 | -0.10(-1.32%) |
Apr 18, 2006 | 7.700 | 7.710 | 7.510 | 7.560 | 4,600 | -0.24(-3.08%) |
Apr 17, 2006 | 7.800 | 7.810 | 7.750 | 7.800 | 10,700 | +0.03(+0.39%) |
Apr 13, 2006 | 7.700 | 7.770 | 7.720 | 7.770 | 10,600 | +0.07(+0.91%) |
Apr 12, 2006 | 7.770 | 7.770 | 7.700 | 7.700 | 1,100 | -0.10(-1.28%) |
Apr 11, 2006 | 7.780 | 7.800 | 7.650 | 7.800 | 14,400 | +0.10(+1.30%) |
Apr 10, 2006 | 7.800 | 7.800 | 7.700 | 7.700 | 15,700 | -0.10(-1.28%) |
Apr 07, 2006 | 7.690 | 7.800 | 7.690 | 7.800 | 14,400 | +0.09(+1.17%) |
Apr 06, 2006 | 7.800 | 7.800 | 7.710 | 7.710 | 2,600 | -0.12(-1.53%) |
Apr 05, 2006 | 7.850 | 7.880 | 7.830 | 7.830 | 42,500 | -0.06(-0.76%) |
Apr 04, 2006 | 7.740 | 7.940 | 7.560 | 7.890 | 24,700 | +0.31(+4.09%) |
Apr 03, 2006 | 7.750 | 7.750 | 7.050 | 7.580 | 65,200 | -0.37(-4.65%) |
Mar 31, 2006 | 8.280 | 8.370 | 7.900 | 7.950 | 63,500 | -0.23(-2.81%) |
Mar 30, 2006 | 9.270 | 9.270 | 8.000 | 8.180 | 154,600 | -1.62(-16.53%) |
Mar 29, 2006 | 9.700 | 9.800 | 9.700 | 9.800 | 9,500 | +0.10(+1.03%) |
Mar 28, 2006 | 9.650 | 9.750 | 9.650 | 9.700 | 2,000 | -0.10(-1.02%) |
Mar 27, 2006 | 9.750 | 9.800 | 9.700 | 9.800 | 6,200 | -0.05(-0.51%) |
Mar 24, 2006 | 9.850 | 9.900 | 9.800 | 9.850 | 11,400 | +0.13(+1.34%) |
Mar 23, 2006 | 9.660 | 9.750 | 9.650 | 9.720 | 10,800 | +0.15(+1.57%) |
Mar 22, 2006 | 9.600 | 9.600 | 9.500 | 9.570 | 7,700 | -0.13(-1.34%) |
Mar 21, 2006 | 9.690 | 10.00 | 9.680 | 9.700 | 12,100 | +0.07(+0.73%) |
Mar 20, 2006 | 9.650 | 9.690 | 9.600 | 9.630 | 3,000 | -0.07(-0.72%) |
Mar 17, 2006 | 9.550 | 9.750 | 9.550 | 9.700 | 11,500 | +0.05(+0.52%) |
Mar 16, 2006 | 9.630 | 9.700 | 9.630 | 9.650 | 13,600 | +0.02(+0.21%) |
Mar 15, 2006 | 9.850 | 9.850 | 9.630 | 9.630 | 2,000 | -0.12(-1.23%) |
Mar 14, 2006 | 9.650 | 9.750 | 9.650 | 9.750 | 8,800 | +0.05(+0.52%) |
Mar 13, 2006 | 9.950 | 10.00 | 9.660 | 9.700 | 10,900 | -0.20(-2.02%) |
Mar 10, 2006 | 9.980 | 10.00 | 9.780 | 9.900 | 28,900 | -0.05(-0.50%) |
Mar 09, 2006 | 9.950 | 9.950 | 9.950 | 9.950 | 100 | +0.04(+0.40%) |
Mar 08, 2006 | 10.00 | 10.00 | 9.910 | 9.910 | 4,200 | +0.00(+0.00%) |
Mar 07, 2006 | 10.10 | 10.10 | 9.770 | 9.910 | 5,700 | -0.34(-3.32%) |
Mar 06, 2006 | 10.30 | 10.30 | 10.25 | 10.25 | 1,400 | -0.03(-0.29%) |
Mar 03, 2006 | 10.26 | 10.40 | 10.22 | 10.28 | 10,200 | +0.42(+4.26%) |
Mar 02, 2006 | 10.12 | 10.12 | 9.860 | 9.860 | 10,600 | -0.03(-0.30%) |
Mar 01, 2006 | 9.830 | 9.890 | 9.830 | 9.890 | 2,100 | +0.09(+0.92%) |
Feb 28, 2006 | 9.760 | 9.900 | 9.760 | 9.800 | 6,900 | +0.04(+0.41%) |
Feb 27, 2006 | 9.770 | 9.900 | 9.760 | 9.760 | 8,500 | -0.13(-1.31%) |
Feb 24, 2006 | 9.950 | 9.990 | 9.760 | 9.890 | 24,500 | -0.06(-0.60%) |
Feb 23, 2006 | 9.950 | 10.00 | 9.950 | 9.950 | 6,700 | +0.00(+0.00%) |
Feb 22, 2006 | 9.880 | 10.15 | 9.880 | 9.950 | 4,200 | +0.05(+0.51%) |
Feb 21, 2006 | 9.850 | 10.01 | 9.850 | 9.900 | 11,400 | +0.00(+0.00%) |
Feb 17, 2006 | 10.08 | 10.15 | 9.900 | 9.900 | 13,000 | -0.26(-2.56%) |
Feb 16, 2006 | 10.15 | 10.22 | 10.05 | 10.16 | 16,400 | +0.10(+0.99%) |
Feb 15, 2006 | 10.14 | 10.14 | 10.06 | 10.06 | 600 | -0.09(-0.89%) |
Feb 14, 2006 | 10.15 | 10.20 | 10.11 | 10.15 | 2,600 | +0.05(+0.50%) |
Feb 13, 2006 | 10.10 | 10.15 | 10.00 | 10.10 | 9,200 | -0.05(-0.49%) |
Feb 10, 2006 | 10.08 | 10.23 | 10.08 | 10.15 | 22,500 | +0.06(+0.59%) |
Feb 09, 2006 | 10.11 | 10.15 | 10.04 | 10.09 | 5,600 | -0.11(-1.08%) |
Feb 08, 2006 | 10.25 | 10.25 | 10.10 | 10.20 | 14,600 | -0.15(-1.45%) |
Feb 07, 2006 | 9.650 | 10.60 | 9.650 | 10.35 | 68,500 | +0.90(+9.52%) |
Feb 06, 2006 | 9.600 | 9.600 | 9.430 | 9.450 | 22,000 | -0.10(-1.05%) |
Feb 03, 2006 | 9.550 | 9.600 | 9.550 | 9.550 | 4,000 | -0.02(-0.21%) |
Feb 02, 2006 | 9.600 | 9.680 | 9.550 | 9.570 | 6,500 | +0.17(+1.81%) |
Feb 01, 2006 | 9.550 | 9.550 | 9.400 | 9.400 | 4,100 | -0.08(-0.84%) |
Jan 31, 2006 | 9.500 | 9.500 | 9.400 | 9.480 | 12,900 | +0.09(+0.96%) |
Jan 30, 2006 | 9.350 | 9.450 | 9.350 | 9.390 | 14,800 | +0.00(+0.00%) |
Jan 27, 2006 | 9.400 | 9.450 | 9.390 | 9.390 | 6,900 | -0.01(-0.11%) |
Jan 26, 2006 | 9.460 | 9.460 | 9.400 | 9.400 | 3,100 | -0.05(-0.53%) |
Jan 25, 2006 | 9.460 | 9.590 | 9.401 | 9.450 | 3,200 | -0.02(-0.21%) |
Jan 24, 2006 | 9.650 | 9.650 | 9.410 | 9.470 | 19,800 | -0.17(-1.76%) |
Jan 23, 2006 | 9.710 | 9.750 | 9.530 | 9.640 | 8,100 | -0.16(-1.63%) |
Jan 20, 2006 | 9.750 | 9.800 | 9.670 | 9.800 | 23,300 | +0.11(+1.14%) |
Jan 19, 2006 | 9.740 | 9.800 | 9.650 | 9.690 | 5,100 | -0.05(-0.51%) |
Jan 18, 2006 | 9.650 | 9.760 | 9.650 | 9.740 | 2,400 | +0.02(+0.21%) |
Jan 17, 2006 | 9.720 | 9.800 | 9.660 | 9.720 | 15,000 | -0.08(-0.82%) |
Jan 13, 2006 | 9.810 | 9.820 | 9.800 | 9.800 | 300 | +0.00(+0.00%) |
Jan 12, 2006 | 9.780 | 9.900 | 9.770 | 9.800 | 6,800 | +0.00(+0.00%) |
Jan 11, 2006 | 9.890 | 9.890 | 9.790 | 9.800 | 5,700 | +0.00(+0.00%) |
Jan 10, 2006 | 9.990 | 9.990 | 9.800 | 9.800 | 13,700 | -0.20(-2.00%) |
Jan 09, 2006 | 9.940 | 10.11 | 9.900 | 10.00 | 20,400 | +0.00(+0.00%) |
Jan 06, 2006 | 9.980 | 10.00 | 9.940 | 10.00 | 10,700 | -0.08(-0.79%) |
Jan 05, 2006 | 10.03 | 10.08 | 9.970 | 10.08 | 6,600 | +0.07(+0.70%) |
Jan 04, 2006 | 10.01 | 10.01 | 9.850 | 10.01 | 36,900 | -0.01(-0.10%) |
Jan 03, 2006 | 10.05 | 10.06 | 10.02 | 10.02 | 1,200 | -0.04(-0.40%) |
Dec 30, 2005 | 10.04 | 10.07 | 9.960 | 10.06 | 3,900 | -0.04(-0.40%) |
Dec 29, 2005 | 9.960 | 10.10 | 9.960 | 10.10 | 5,900 | +0.10(+1.00%) |
Dec 28, 2005 | 9.830 | 10.03 | 9.750 | 10.00 | 39,300 | +0.06(+0.60%) |
Dec 27, 2005 | 9.900 | 9.990 | 9.850 | 9.940 | 2,800 | -0.05(-0.50%) |
Dec 23, 2005 | 9.860 | 9.990 | 9.860 | 9.990 | 200 | +0.09(+0.91%) |
Dec 22, 2005 | 9.900 | 9.990 | 9.810 | 9.900 | 6,100 | -0.14(-1.39%) |
Dec 21, 2005 | 9.940 | 10.04 | 9.910 | 10.04 | 23,800 | +0.06(+0.60%) |
Dec 20, 2005 | 9.900 | 9.980 | 9.900 | 9.980 | 18,600 | -0.02(-0.20%) |
Dec 19, 2005 | 9.980 | 10.00 | 9.860 | 10.00 | 9,900 | +0.00(+0.00%) |
Dec 16, 2005 | 9.920 | 10.04 | 9.750 | 10.00 | 14,400 | +0.05(+0.50%) |
Dec 15, 2005 | 9.800 | 9.950 | 9.750 | 9.950 | 14,300 | +0.15(+1.53%) |
Dec 14, 2005 | 9.730 | 9.800 | 9.700 | 9.800 | 3,100 | +0.08(+0.82%) |
Dec 13, 2005 | 9.810 | 10.000 | 9.720 | 9.720 | 14,400 | +0.01(+0.10%) |
Dec 12, 2005 | 9.780 | 9.800 | 9.700 | 9.710 | 17,300 | -0.14(-1.42%) |
Dec 09, 2005 | 9.710 | 9.890 | 9.700 | 9.850 | 14,900 | +0.10(+1.03%) |
Dec 08, 2005 | 9.900 | 9.900 | 9.600 | 9.750 | 26,700 | -0.17(-1.71%) |
Dec 07, 2005 | 9.700 | 9.940 | 9.700 | 9.920 | 3,500 | +0.22(+2.27%) |
Dec 06, 2005 | 9.750 | 9.760 | 9.600 | 9.700 | 6,400 | -0.15(-1.52%) |
Dec 05, 2005 | 9.800 | 9.850 | 9.700 | 9.850 | 3,700 | +0.00(+0.00%) |
Dec 02, 2005 | 9.710 | 9.850 | 9.710 | 9.850 | 9,900 | +0.15(+1.55%) |
Dec 01, 2005 | 9.650 | 9.710 | 9.650 | 9.700 | 1,200 | -0.01(-0.05%) |
Nov 30, 2005 | 9.500 | 9.750 | 9.440 | 9.705 | 8,500 | +0.21(+2.16%) |
Nov 29, 2005 | 9.450 | 9.500 | 9.340 | 9.500 | 8,000 | -0.01(-0.11%) |
Nov 28, 2005 | 9.510 | 9.510 | 9.510 | 9.510 | 300 | -0.05(-0.52%) |
Nov 25, 2005 | 9.560 | 9.560 | 9.560 | 9.560 | 5,600 | -0.05(-0.52%) |
Nov 23, 2005 | 9.610 | 9.650 | 9.610 | 9.610 | 900 | -0.04(-0.41%) |
Nov 22, 2005 | 9.651 | 9.680 | 9.600 | 9.650 | 2,500 | -0.10(-1.03%) |
Nov 21, 2005 | 9.750 | 9.750 | 9.710 | 9.750 | 2,200 | +0.00(+0.00%) |
Nov 18, 2005 | 9.750 | 9.800 | 9.720 | 9.750 | 1,000 | -0.05(-0.51%) |
Nov 17, 2005 | 9.810 | 9.899 | 9.800 | 9.800 | 2,100 | -0.08(-0.81%) |
Nov 16, 2005 | 9.680 | 9.880 | 9.580 | 9.880 | 28,700 | +0.19(+1.96%) |
Nov 15, 2005 | 9.350 | 9.900 | 9.350 | 9.690 | 41,300 | +0.39(+4.19%) |
Nov 14, 2005 | 9.420 | 9.440 | 9.140 | 9.300 | 45,000 | -0.12(-1.27%) |
Nov 11, 2005 | 9.460 | 9.460 | 9.400 | 9.420 | 22,700 | -0.08(-0.84%) |
Nov 10, 2005 | 9.560 | 9.800 | 9.490 | 9.500 | 19,900 | -0.11(-1.14%) |
Nov 09, 2005 | 9.700 | 9.710 | 9.300 | 9.610 | 14,900 | -0.38(-3.80%) |
Nov 08, 2005 | 9.750 | 9.990 | 9.750 | 9.990 | 2,300 | +0.19(+1.94%) |
Nov 07, 2005 | 9.620 | 9.800 | 9.500 | 9.800 | 22,500 | +0.12(+1.24%) |
Nov 04, 2005 | 9.720 | 9.720 | 9.680 | 9.680 | 13,400 | -0.07(-0.72%) |
Nov 03, 2005 | 9.800 | 9.800 | 9.750 | 9.750 | 22,100 | +0.03(+0.31%) |
Nov 02, 2005 | 9.850 | 9.850 | 9.720 | 9.720 | 22,800 | -0.08(-0.82%) |
Nov 01, 2005 | 9.900 | 9.900 | 9.800 | 9.800 | 10,100 | -0.10(-1.01%) |
Oct 31, 2005 | 9.850 | 9.900 | 9.790 | 9.900 | 27,100 | +0.15(+1.54%) |
Oct 28, 2005 | 9.810 | 9.810 | 9.750 | 9.750 | 26,600 | -0.05(-0.51%) |
Oct 27, 2005 | 9.850 | 9.850 | 9.800 | 9.800 | 4,700 | -0.10(-1.01%) |
Oct 26, 2005 | 9.960 | 9.960 | 9.900 | 9.900 | 1,300 | -0.10(-1.00%) |
Oct 25, 2005 | 10.00 | 10.00 | 9.910 | 10.00 | 11,500 | +0.00(+0.00%) |
Oct 24, 2005 | 9.900 | 10.00 | 9.800 | 10.00 | 15,300 | +0.00(+0.00%) |
Oct 21, 2005 | 9.940 | 10.04 | 9.940 | 10.00 | 11,300 | +0.00(+0.00%) |
Oct 20, 2005 | 10.00 | 10.00 | 9.950 | 10.00 | 9,000 | +0.00(+0.00%) |
Oct 19, 2005 | 10.00 | 10.07 | 9.950 | 10.00 | 40,300 | +0.01(+0.10%) |
Oct 18, 2005 | 9.900 | 9.990 | 9.800 | 9.990 | 14,300 | -0.01(-0.10%) |
Oct 17, 2005 | 9.640 | 10.00 | 9.410 | 10.00 | 36,100 | +0.33(+3.41%) |
Oct 14, 2005 | 9.660 | 9.680 | 9.610 | 9.670 | 2,500 | -0.03(-0.31%) |
Oct 13, 2005 | 10.00 | 10.00 | 9.700 | 9.700 | 6,300 | -0.30(-3.00%) |
Oct 12, 2005 | 9.850 | 10.00 | 9.850 | 10.00 | 21,300 | +0.09(+0.91%) |
Oct 11, 2005 | 9.910 | 9.921 | 9.910 | 9.910 | 3,700 | +0.01(+0.10%) |
Oct 10, 2005 | 9.900 | 9.950 | 9.860 | 9.900 | 5,200 | -0.10(-1.00%) |
Oct 07, 2005 | 9.950 | 10.00 | 9.950 | 10.00 | 400 | +0.04(+0.40%) |
Oct 06, 2005 | 10.00 | 10.01 | 9.960 | 9.960 | 9,400 | -0.04(-0.40%) |
Oct 05, 2005 | 10.00 | 10.00 | 9.950 | 10.00 | 9,700 | +0.05(+0.50%) |
Oct 04, 2005 | 9.940 | 9.990 | 9.860 | 9.950 | 1,100 | -0.02(-0.20%) |
Oct 03, 2005 | 9.920 | 10.00 | 9.920 | 9.970 | 41,300 | +0.00(+0.00%) |
Sep 30, 2005 | 9.950 | 10.00 | 9.950 | 9.970 | 5,200 | -0.03(-0.30%) |
Sep 29, 2005 | 9.940 | 10.00 | 9.940 | 10.00 | 11,200 | +0.00(+0.00%) |
Sep 28, 2005 | 10.00 | 10.00 | 9.840 | 10.00 | 9,400 | +0.00(+0.00%) |
Sep 27, 2005 | 9.920 | 10.00 | 9.920 | 10.00 | 20,100 | +0.00(+0.00%) |
Sep 26, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 16,200 | +0.00(+0.00%) |
Sep 23, 2005 | 10.00 | 10.01 | 9.820 | 10.00 | 52,700 | +0.10(+1.01%) |
Sep 22, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 100 | -0.05(-0.50%) |
Sep 21, 2005 | 10.00 | 10.00 | 9.820 | 9.950 | 21,200 | -0.02(-0.20%) |
Sep 20, 2005 | 9.940 | 9.990 | 9.900 | 9.970 | 4,400 | +0.13(+1.32%) |
Sep 19, 2005 | 9.850 | 9.900 | 9.780 | 9.840 | 8,600 | -0.06(-0.61%) |
Sep 16, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 600 | -0.10(-1.00%) |
Sep 15, 2005 | 9.920 | 10.00 | 9.920 | 10.00 | 6,500 | +0.00(+0.00%) |
Sep 14, 2005 | 9.870 | 10.00 | 9.870 | 10.00 | 14,500 | +0.01(+0.10%) |
Sep 13, 2005 | 9.950 | 9.990 | 9.900 | 9.990 | 2,600 | -0.01(-0.10%) |
Sep 12, 2005 | 9.900 | 10.00 | 9.900 | 10.00 | 6,500 | +0.00(+0.00%) |
Sep 09, 2005 | 10.00 | 10.00 | 9.920 | 10.00 | 19,800 | +0.01(+0.10%) |
Sep 08, 2005 | 9.990 | 10.00 | 9.980 | 9.990 | 14,700 | -0.01(-0.10%) |
Sep 07, 2005 | 9.950 | 10.00 | 9.950 | 10.00 | 6,400 | +0.00(+0.00%) |
Sep 06, 2005 | 9.940 | 10.05 | 9.940 | 10.00 | 20,900 | +0.00(+0.00%) |
Sep 02, 2005 | 10.01 | 10.06 | 10.00 | 10.00 | 3,500 | -0.06(-0.60%) |