Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 10.99 | 11.00 | 10.87 | 10.93 | 34,237 | +0.00(+0.00%) |
Aug 30, 2006 | 11.04 | 11.04 | 10.78 | 10.93 | 17,276 | -0.07(-0.62%) |
Aug 29, 2006 | 10.83 | 11.00 | 10.65 | 11.00 | 33,219 | +0.12(+1.09%) |
Aug 28, 2006 | 10.79 | 10.99 | 10.77 | 10.88 | 46,101 | +0.03(+0.23%) |
Aug 25, 2006 | 10.46 | 10.90 | 10.40 | 10.85 | 31,307 | +0.32(+3.05%) |
Aug 24, 2006 | 10.18 | 10.77 | 10.14 | 10.53 | 51,746 | +0.28(+2.72%) |
Aug 23, 2006 | 10.81 | 10.82 | 10.02 | 10.25 | 28,557 | -0.45(-4.19%) |
Aug 22, 2006 | 10.90 | 11.00 | 10.67 | 10.70 | 51,877 | -0.27(-2.47%) |
Aug 21, 2006 | 10.60 | 10.97 | 10.48 | 10.97 | 50,555 | +0.37(+3.51%) |
Aug 18, 2006 | 10.79 | 10.87 | 10.45 | 10.60 | 33,523 | -0.14(-1.34%) |
Aug 17, 2006 | 10.73 | 10.90 | 10.62 | 10.74 | 71,925 | +0.07(+0.63%) |
Aug 16, 2006 | 10.59 | 10.79 | 10.55 | 10.68 | 32,943 | +0.12(+1.12%) |
Aug 15, 2006 | 10.77 | 10.79 | 10.32 | 10.56 | 104,941 | -0.11(-1.03%) |
Aug 14, 2006 | 10.34 | 10.70 | 10.32 | 10.67 | 104,486 | +0.43(+4.21%) |
Aug 11, 2006 | 10.13 | 10.29 | 10.07 | 10.24 | 36,778 | +0.04(+0.41%) |
Aug 10, 2006 | 10.01 | 10.29 | 9.829 | 10.19 | 65,396 | +0.15(+1.52%) |
Aug 09, 2006 | 10.70 | 10.70 | 9.889 | 10.04 | 56,110 | -0.59(-5.57%) |
Aug 08, 2006 | 10.70 | 10.78 | 10.52 | 10.63 | 43,679 | -0.02(-0.16%) |
Aug 07, 2006 | 10.74 | 10.77 | 10.38 | 10.65 | 59,222 | -0.09(-0.87%) |
Aug 04, 2006 | 10.63 | 10.86 | 10.51 | 10.74 | 94,143 | +0.25(+2.42%) |
Aug 03, 2006 | 10.25 | 10.58 | 9.982 | 10.49 | 50,186 | +0.22(+2.14%) |
Aug 02, 2006 | 10.05 | 10.71 | 9.931 | 10.27 | 46,437 | +0.30(+3.06%) |
Aug 01, 2006 | 10.35 | 10.39 | 9.559 | 9.965 | 96,809 | -0.29(-2.81%) |
Jul 31, 2006 | 9.813 | 10.39 | 9.618 | 10.25 | 94,308 | +0.43(+4.39%) |
Jul 28, 2006 | 9.669 | 10.11 | 9.669 | 9.821 | 43,327 | +0.17(+1.75%) |
Jul 27, 2006 | 9.626 | 9.889 | 9.483 | 9.652 | 111,968 | +0.08(+0.80%) |
Jul 26, 2006 | 9.508 | 9.982 | 9.263 | 9.576 | 65,289 | -0.01(-0.09%) |
Jul 25, 2006 | 9.212 | 9.635 | 9.127 | 9.584 | 80,163 | +0.34(+3.66%) |
Jul 24, 2006 | 9.254 | 9.288 | 8.823 | 9.246 | 48,026 | +0.08(+0.83%) |
Jul 21, 2006 | 8.941 | 9.271 | 8.654 | 9.170 | 93,725 | +0.15(+1.69%) |
Jul 20, 2006 | 8.941 | 9.593 | 8.865 | 9.017 | 197,720 | +0.12(+1.33%) |
Jul 19, 2006 | 8.814 | 9.863 | 8.755 | 8.899 | 77,019 | +0.08(+0.86%) |
Jul 18, 2006 | 8.941 | 9.085 | 8.493 | 8.823 | 59,223 | -0.05(-0.57%) |
Jul 17, 2006 | 9.153 | 9.254 | 8.772 | 8.874 | 31,978 | -0.34(-3.67%) |
Jul 14, 2006 | 9.406 | 9.406 | 9.085 | 9.212 | 43,630 | -0.23(-2.42%) |
Jul 13, 2006 | 9.939 | 9.939 | 9.423 | 9.440 | 113,469 | -0.47(-4.78%) |
Jul 12, 2006 | 9.999 | 9.999 | 9.914 | 9.914 | 37,904 | -0.08(-0.85%) |
Jul 11, 2006 | 9.770 | 10.10 | 9.297 | 9.999 | 116,033 | +0.23(+2.34%) |
Jul 10, 2006 | 9.305 | 10.24 | 9.085 | 9.770 | 131,429 | +1.17(+13.57%) |
Jul 07, 2006 | 8.594 | 8.721 | 8.569 | 8.603 | 60,297 | +0.01(+0.10%) |
Jul 06, 2006 | 8.518 | 8.797 | 8.501 | 8.594 | 80,459 | +0.05(+0.59%) |
Jul 05, 2006 | 8.941 | 9.153 | 8.544 | 8.544 | 112,877 | -0.51(-5.61%) |
Jul 03, 2006 | 9.356 | 9.356 | 8.840 | 9.051 | 108,496 | +0.58(+6.79%) |
Jun 30, 2006 | 9.593 | 9.635 | 8.476 | 8.476 | 931,907 | -1.13(-11.80%) |
Jun 29, 2006 | 10.03 | 10.03 | 9.432 | 9.610 | 56,034 | -0.30(-3.07%) |
Jun 28, 2006 | 9.813 | 10.08 | 9.652 | 9.914 | 48,388 | +0.19(+1.91%) |
Jun 27, 2006 | 9.423 | 9.813 | 9.280 | 9.728 | 53,088 | +0.30(+3.23%) |
Jun 26, 2006 | 9.500 | 9.500 | 9.322 | 9.423 | 31,563 | -0.02(-0.18%) |
Jun 23, 2006 | 9.398 | 9.508 | 9.356 | 9.440 | 27,466 | +0.06(+0.63%) |
Jun 22, 2006 | 9.077 | 9.406 | 9.077 | 9.381 | 26,202 | +0.32(+3.55%) |
Jun 21, 2006 | 9.144 | 9.297 | 8.975 | 9.060 | 57,635 | -0.28(-2.99%) |
Jun 20, 2006 | 9.390 | 9.390 | 9.119 | 9.339 | 31,371 | -0.05(-0.54%) |
Jun 19, 2006 | 9.347 | 9.440 | 9.051 | 9.390 | 51,608 | +0.04(+0.45%) |
Jun 16, 2006 | 9.220 | 9.474 | 8.941 | 9.347 | 55,511 | +0.05(+0.55%) |
Jun 15, 2006 | 8.628 | 9.432 | 8.628 | 9.297 | 35,814 | +0.53(+6.08%) |
Jun 14, 2006 | 9.051 | 9.440 | 8.620 | 8.764 | 102,866 | -0.23(-2.54%) |
Jun 13, 2006 | 9.339 | 9.601 | 8.882 | 8.992 | 106,970 | -0.86(-8.76%) |
Jun 12, 2006 | 10.85 | 10.90 | 9.643 | 9.855 | 97,109 | -0.80(-7.47%) |
Jun 09, 2006 | 10.90 | 11.07 | 10.59 | 10.65 | 58,032 | -0.35(-3.15%) |
Jun 08, 2006 | 10.90 | 11.00 | 10.73 | 11.00 | 41,341 | +0.19(+1.72%) |
Jun 07, 2006 | 10.97 | 11.08 | 10.75 | 10.81 | 52,579 | -0.18(-1.62%) |
Jun 06, 2006 | 10.88 | 11.03 | 10.57 | 10.99 | 44,240 | +0.09(+0.85%) |
Jun 05, 2006 | 11.06 | 11.16 | 10.80 | 10.90 | 84,502 | -0.06(-0.54%) |
Jun 02, 2006 | 11.06 | 11.24 | 10.71 | 10.95 | 85,537 | -0.25(-2.19%) |
Jun 01, 2006 | 10.58 | 11.39 | 10.46 | 11.20 | 203,446 | +0.68(+6.43%) |
May 31, 2006 | 10.19 | 10.58 | 10.13 | 10.52 | 71,283 | +0.36(+3.58%) |
May 30, 2006 | 10.11 | 10.16 | 9.770 | 10.16 | 38,356 | +0.06(+0.59%) |
May 26, 2006 | 9.711 | 10.22 | 9.669 | 10.10 | 22,037 | +0.47(+4.92%) |
May 25, 2006 | 9.390 | 9.821 | 9.373 | 9.626 | 20,642 | +0.29(+3.08%) |
May 24, 2006 | 9.440 | 9.643 | 9.110 | 9.339 | 58,191 | -0.17(-1.78%) |
May 23, 2006 | 9.922 | 10.18 | 9.440 | 9.508 | 44,367 | -0.38(-3.85%) |
May 22, 2006 | 10.46 | 10.51 | 9.728 | 9.889 | 58,492 | -0.59(-5.65%) |
May 19, 2006 | 10.29 | 10.52 | 10.15 | 10.48 | 85,434 | +0.22(+2.14%) |
May 18, 2006 | 10.35 | 10.40 | 9.922 | 10.26 | 86,271 | +0.00(+0.00%) |
May 17, 2006 | 10.12 | 10.34 | 10.08 | 10.26 | 71,832 | -0.08(-0.82%) |
May 16, 2006 | 10.24 | 10.36 | 10.07 | 10.35 | 53,444 | +0.08(+0.74%) |
May 15, 2006 | 10.31 | 10.31 | 10.04 | 10.27 | 57,321 | -0.03(-0.25%) |
May 12, 2006 | 10.12 | 10.31 | 10.10 | 10.29 | 46,590 | +0.18(+1.76%) |
May 11, 2006 | 10.10 | 10.50 | 9.973 | 10.12 | 206,225 | +0.04(+0.42%) |
May 10, 2006 | 9.897 | 10.10 | 9.889 | 10.07 | 40,233 | +0.18(+1.80%) |
May 09, 2006 | 9.728 | 10.03 | 9.516 | 9.897 | 109,841 | +0.17(+1.74%) |
May 08, 2006 | 10.02 | 10.07 | 9.643 | 9.728 | 222,154 | -0.35(-3.44%) |
May 05, 2006 | 8.197 | 10.57 | 8.155 | 10.07 | 463,732 | +1.96(+24.19%) |
May 04, 2006 | 8.028 | 8.146 | 8.028 | 8.112 | 99,221 | +0.08(+1.05%) |
May 03, 2006 | 8.053 | 8.205 | 8.028 | 8.028 | 65,024 | -0.08(-0.94%) |
May 02, 2006 | 7.909 | 8.104 | 7.909 | 8.104 | 39,773 | +0.27(+3.46%) |
May 01, 2006 | 7.825 | 8.019 | 7.749 | 7.833 | 19,470 | +0.01(+0.11%) |
Apr 28, 2006 | 7.723 | 7.884 | 7.723 | 7.825 | 25,061 | +0.02(+0.22%) |
Apr 27, 2006 | 7.952 | 7.977 | 7.757 | 7.808 | 22,005 | -0.14(-1.81%) |
Apr 26, 2006 | 7.968 | 8.087 | 7.901 | 7.952 | 23,205 | -0.02(-0.21%) |
Apr 25, 2006 | 7.994 | 8.036 | 7.723 | 7.968 | 62,381 | -0.03(-0.32%) |
Apr 24, 2006 | 8.121 | 8.239 | 7.943 | 7.994 | 51,880 | -0.07(-0.84%) |
Apr 21, 2006 | 7.630 | 8.205 | 7.630 | 8.062 | 104,341 | +0.43(+5.65%) |
Apr 20, 2006 | 7.503 | 7.639 | 7.427 | 7.630 | 32,611 | +0.16(+2.15%) |
Apr 19, 2006 | 7.190 | 7.503 | 7.182 | 7.469 | 101,096 | +0.28(+3.88%) |
Apr 18, 2006 | 6.953 | 7.292 | 6.936 | 7.190 | 37,547 | +0.15(+2.16%) |
Apr 17, 2006 | 6.877 | 7.063 | 6.877 | 7.038 | 102,330 | +0.12(+1.71%) |
Apr 13, 2006 | 6.911 | 6.945 | 6.852 | 6.920 | 71,945 | +0.09(+1.36%) |
Apr 12, 2006 | 6.894 | 6.894 | 6.801 | 6.826 | 64,498 | +0.04(+0.62%) |
Apr 11, 2006 | 6.717 | 6.852 | 6.683 | 6.784 | 73,303 | +0.12(+1.78%) |
Apr 10, 2006 | 6.826 | 6.826 | 6.632 | 6.666 | 466,401 | +0.05(+0.77%) |
Apr 07, 2006 | 6.886 | 6.962 | 6.387 | 6.615 | 176,140 | +0.00(+0.00%) |
Apr 06, 2006 | 6.598 | 6.742 | 6.598 | 6.615 | 60,252 | -0.02(-0.26%) |
Apr 05, 2006 | 6.666 | 6.666 | 6.607 | 6.632 | 13,097 | -0.06(-0.88%) |
Apr 04, 2006 | 6.615 | 6.691 | 6.598 | 6.691 | 36,647 | +0.04(+0.64%) |
Apr 03, 2006 | 6.657 | 6.742 | 6.607 | 6.649 | 102,643 | -0.09(-1.38%) |
Mar 31, 2006 | 6.640 | 6.742 | 6.598 | 6.742 | 48,940 | +0.09(+1.40%) |
Mar 30, 2006 | 6.733 | 6.742 | 6.623 | 6.649 | 8,849 | +0.01(+0.13%) |
Mar 29, 2006 | 6.674 | 6.683 | 6.573 | 6.640 | 44,224 | -0.06(-0.88%) |
Mar 28, 2006 | 6.640 | 6.733 | 6.640 | 6.700 | 38,331 | -0.02(-0.25%) |
Mar 27, 2006 | 6.759 | 6.759 | 6.657 | 6.717 | 9,567 | +0.08(+1.15%) |
Mar 24, 2006 | 6.741 | 6.741 | 6.640 | 6.640 | 60,453 | -0.01(-0.13%) |
Mar 23, 2006 | 6.717 | 6.717 | 6.649 | 6.649 | 14,185 | +0.00(+0.00%) |
Mar 22, 2006 | 6.742 | 6.759 | 6.632 | 6.649 | 74,476 | -0.12(-1.75%) |
Mar 21, 2006 | 6.683 | 6.767 | 6.683 | 6.767 | 14,659 | +0.08(+1.27%) |
Mar 20, 2006 | 6.886 | 6.894 | 6.683 | 6.683 | 85,532 | -0.08(-1.25%) |
Mar 17, 2006 | 6.843 | 6.843 | 6.725 | 6.767 | 28,355 | +0.00(+0.00%) |
Mar 16, 2006 | 6.767 | 6.852 | 6.708 | 6.767 | 78,639 | -0.02(-0.25%) |
Mar 15, 2006 | 6.784 | 6.852 | 6.784 | 6.784 | 39,196 | -0.03(-0.50%) |
Mar 14, 2006 | 6.767 | 6.835 | 6.767 | 6.818 | 17,089 | +0.14(+2.03%) |
Mar 13, 2006 | 6.767 | 6.767 | 6.683 | 6.683 | 42,267 | -0.08(-1.25%) |
Mar 10, 2006 | 6.683 | 6.767 | 6.556 | 6.767 | 46,606 | +0.09(+1.39%) |
Mar 09, 2006 | 6.683 | 6.725 | 6.564 | 6.674 | 95,104 | -0.09(-1.38%) |
Mar 08, 2006 | 6.767 | 6.767 | 6.684 | 6.767 | 8,477 | +0.13(+1.91%) |
Mar 07, 2006 | 6.674 | 6.674 | 6.640 | 6.640 | 4,429 | -0.03(-0.51%) |
Mar 06, 2006 | 6.767 | 6.767 | 6.674 | 6.674 | 8,765 | -0.06(-0.88%) |
Mar 03, 2006 | 6.733 | 6.759 | 6.733 | 6.733 | 2,246 | -0.02(-0.25%) |
Mar 02, 2006 | 6.750 | 6.750 | 6.725 | 6.750 | 21,839 | -0.02(-0.25%) |
Mar 01, 2006 | 6.733 | 6.767 | 6.725 | 6.767 | 13,021 | +0.00(+0.00%) |
Feb 28, 2006 | 6.767 | 6.767 | 6.700 | 6.767 | 13,656 | +0.00(+0.00%) |
Feb 27, 2006 | 6.733 | 6.767 | 6.717 | 6.767 | 33,179 | -0.03(-0.50%) |
Feb 24, 2006 | 6.759 | 6.835 | 6.683 | 6.801 | 16,547 | +0.05(+0.75%) |
Feb 23, 2006 | 6.640 | 6.750 | 6.598 | 6.750 | 21,438 | +0.06(+0.89%) |
Feb 22, 2006 | 6.683 | 6.793 | 6.640 | 6.691 | 30,204 | -0.02(-0.25%) |
Feb 21, 2006 | 6.877 | 6.886 | 6.598 | 6.708 | 74,323 | -0.20(-2.94%) |
Feb 17, 2006 | 6.903 | 6.953 | 6.903 | 6.911 | 3,327 | -0.06(-0.85%) |
Feb 16, 2006 | 6.953 | 7.023 | 6.945 | 6.970 | 8,393 | -0.04(-0.60%) |
Feb 15, 2006 | 7.038 | 7.038 | 6.996 | 7.013 | 4,019 | +0.01(+0.12%) |
Feb 14, 2006 | 7.021 | 7.123 | 6.979 | 7.004 | 21,131 | -0.04(-0.60%) |
Feb 13, 2006 | 6.936 | 7.123 | 6.936 | 7.046 | 15,663 | +0.03(+0.48%) |
Feb 10, 2006 | 6.962 | 7.139 | 6.962 | 7.013 | 20,684 | +0.02(+0.24%) |
Feb 09, 2006 | 6.928 | 7.139 | 6.928 | 6.996 | 49,034 | -0.01(-0.12%) |
Feb 08, 2006 | 7.139 | 7.139 | 6.936 | 7.004 | 71,551 | -0.14(-1.90%) |
Feb 07, 2006 | 7.164 | 7.173 | 7.106 | 7.139 | 56,955 | -0.02(-0.24%) |
Feb 06, 2006 | 7.165 | 7.182 | 7.080 | 7.156 | 30,880 | +0.08(+1.08%) |
Feb 03, 2006 | 7.013 | 7.156 | 7.013 | 7.080 | 42,629 | -0.01(-0.12%) |
Feb 02, 2006 | 7.139 | 7.148 | 6.987 | 7.089 | 27,368 | +0.03(+0.36%) |
Feb 01, 2006 | 6.784 | 7.063 | 6.615 | 7.063 | 36,034 | +0.19(+2.83%) |
Jan 31, 2006 | 6.843 | 6.877 | 6.750 | 6.869 | 123,364 | -0.02(-0.25%) |
Jan 30, 2006 | 6.869 | 6.886 | 6.810 | 6.886 | 34,877 | +0.04(+0.62%) |
Jan 27, 2006 | 6.826 | 6.852 | 6.793 | 6.843 | 59,777 | +0.05(+0.75%) |
Jan 26, 2006 | 6.843 | 6.886 | 6.767 | 6.793 | 25,693 | -0.02(-0.25%) |
Jan 25, 2006 | 6.911 | 6.928 | 6.801 | 6.810 | 132,721 | -0.10(-1.47%) |
Jan 24, 2006 | 6.979 | 6.979 | 6.886 | 6.911 | 41,575 | -0.01(-0.12%) |
Jan 23, 2006 | 6.987 | 6.987 | 6.920 | 6.920 | 87,088 | -0.07(-0.97%) |
Jan 20, 2006 | 7.029 | 7.038 | 6.979 | 6.987 | 66,728 | -0.05(-0.72%) |
Jan 19, 2006 | 7.089 | 7.123 | 7.015 | 7.038 | 96,767 | -0.03(-0.48%) |
Jan 18, 2006 | 7.072 | 7.148 | 7.013 | 7.072 | 76,458 | -0.04(-0.59%) |
Jan 17, 2006 | 7.097 | 7.156 | 7.089 | 7.114 | 178,453 | +0.02(+0.24%) |
Jan 13, 2006 | 7.029 | 7.106 | 6.962 | 7.097 | 73,295 | +0.16(+2.32%) |
Jan 12, 2006 | 6.945 | 6.958 | 6.936 | 6.936 | 53,551 | -0.05(-0.73%) |
Jan 11, 2006 | 6.945 | 7.013 | 6.945 | 6.987 | 48,583 | -0.03(-0.36%) |
Jan 10, 2006 | 7.106 | 7.106 | 6.996 | 7.013 | 18,175 | +0.05(+0.73%) |
Jan 09, 2006 | 6.920 | 7.021 | 6.920 | 6.962 | 27,069 | -0.07(-0.96%) |
Jan 06, 2006 | 6.911 | 7.131 | 6.911 | 7.029 | 44,614 | +0.06(+0.85%) |
Jan 05, 2006 | 7.131 | 7.131 | 6.970 | 6.970 | 31,613 | -0.11(-1.55%) |
Jan 04, 2006 | 6.869 | 7.080 | 6.860 | 7.080 | 61,823 | +0.21(+3.00%) |
Jan 03, 2006 | 7.156 | 7.156 | 6.874 | 6.874 | 11,082 | -0.20(-2.80%) |
Dec 30, 2005 | 6.894 | 7.072 | 6.860 | 7.072 | 15,947 | +0.28(+4.11%) |
Dec 29, 2005 | 6.767 | 6.894 | 6.725 | 6.793 | 22,342 | -0.01(-0.12%) |
Dec 28, 2005 | 6.759 | 6.801 | 6.759 | 6.801 | 11,112 | +0.03(+0.37%) |
Dec 27, 2005 | 6.793 | 6.793 | 6.700 | 6.776 | 25,298 | -0.03(-0.37%) |
Dec 23, 2005 | 6.852 | 6.852 | 6.691 | 6.801 | 25,871 | -0.02(-0.25%) |
Dec 22, 2005 | 6.640 | 6.818 | 6.640 | 6.818 | 32,300 | +0.08(+1.13%) |
Dec 21, 2005 | 6.767 | 6.801 | 6.640 | 6.742 | 40,162 | -0.04(-0.62%) |
Dec 20, 2005 | 6.742 | 6.903 | 6.742 | 6.784 | 22,010 | -0.05(-0.74%) |
Dec 19, 2005 | 6.759 | 6.877 | 6.759 | 6.835 | 25,295 | +0.03(+0.50%) |
Dec 16, 2005 | 6.860 | 6.860 | 6.691 | 6.801 | 59,708 | -0.05(-0.74%) |
Dec 15, 2005 | 6.852 | 7.013 | 6.818 | 6.852 | 91,597 | -0.01(-0.12%) |
Dec 14, 2005 | 6.835 | 7.097 | 6.835 | 6.860 | 82,006 | +0.01(+0.12%) |
Dec 13, 2005 | 6.784 | 6.852 | 6.767 | 6.852 | 60,462 | +0.08(+1.25%) |
Dec 12, 2005 | 6.767 | 6.784 | 6.767 | 6.767 | 33,972 | -0.08(-1.11%) |
Dec 09, 2005 | 6.767 | 6.970 | 6.767 | 6.843 | 108,536 | +0.06(+0.87%) |
Dec 08, 2005 | 6.759 | 6.793 | 6.759 | 6.784 | 4,245 | -0.02(-0.25%) |
Dec 07, 2005 | 6.810 | 6.810 | 6.780 | 6.801 | 5,154 | -0.09(-1.35%) |
Dec 06, 2005 | 6.886 | 6.894 | 6.886 | 6.894 | 6,637 | +0.04(+0.62%) |
Dec 05, 2005 | 6.767 | 6.886 | 6.767 | 6.852 | 9,849 | +0.02(+0.25%) |
Dec 02, 2005 | 6.835 | 6.869 | 6.801 | 6.835 | 19,156 | -0.10(-1.46%) |
Dec 01, 2005 | 6.767 | 6.987 | 6.767 | 6.936 | 30,666 | -0.08(-1.09%) |
Nov 30, 2005 | 6.835 | 7.013 | 6.818 | 7.013 | 69,331 | +0.14(+2.09%) |
Nov 29, 2005 | 6.818 | 6.962 | 6.818 | 6.869 | 4,507 | +0.02(+0.25%) |
Nov 28, 2005 | 6.801 | 6.894 | 6.793 | 6.852 | 7,092 | +0.04(+0.62%) |
Nov 25, 2005 | 6.826 | 6.843 | 6.810 | 6.810 | 1,034 | +0.02(+0.25%) |
Nov 23, 2005 | 6.835 | 6.835 | 6.767 | 6.793 | 55,886 | -0.08(-1.11%) |
Nov 22, 2005 | 6.903 | 6.920 | 6.843 | 6.869 | 20,214 | -0.04(-0.61%) |
Nov 21, 2005 | 6.818 | 6.936 | 6.784 | 6.911 | 17,447 | -0.02(-0.25%) |
Nov 18, 2005 | 6.793 | 6.928 | 6.793 | 6.928 | 8,100 | +0.05(+0.74%) |
Nov 17, 2005 | 6.945 | 6.945 | 6.877 | 6.877 | 1,720 | -0.03(-0.49%) |
Nov 16, 2005 | 6.861 | 6.979 | 6.860 | 6.911 | 24,124 | -0.03(-0.37%) |
Nov 15, 2005 | 7.190 | 7.190 | 6.936 | 6.936 | 10,956 | +0.03(+0.49%) |
Nov 14, 2005 | 6.945 | 6.945 | 6.860 | 6.903 | 10,167 | -0.03(-0.37%) |
Nov 11, 2005 | 7.021 | 7.021 | 6.860 | 6.928 | 11,975 | -0.10(-1.44%) |
Nov 10, 2005 | 6.742 | 7.072 | 6.742 | 7.029 | 5,089 | -0.02(-0.24%) |
Nov 09, 2005 | 7.190 | 7.190 | 6.987 | 7.046 | 55,180 | -0.01(-0.12%) |
Nov 08, 2005 | 6.826 | 7.055 | 6.826 | 7.055 | 15,213 | +0.13(+1.83%) |
Nov 07, 2005 | 6.894 | 6.970 | 6.852 | 6.928 | 14,220 | -0.05(-0.73%) |
Nov 04, 2005 | 6.868 | 7.013 | 6.843 | 6.979 | 21,620 | +0.13(+1.85%) |
Nov 03, 2005 | 6.818 | 6.894 | 6.810 | 6.852 | 16,491 | +0.05(+0.75%) |
Nov 02, 2005 | 6.530 | 6.810 | 6.530 | 6.801 | 8,046 | +0.21(+3.21%) |
Nov 01, 2005 | 6.598 | 6.616 | 6.530 | 6.590 | 6,426 | -0.09(-1.39%) |
Oct 31, 2005 | 6.767 | 6.767 | 6.564 | 6.683 | 42,492 | -0.04(-0.63%) |
Oct 28, 2005 | 6.717 | 6.801 | 6.683 | 6.725 | 32,338 | +0.02(+0.33%) |
Oct 27, 2005 | 6.674 | 6.759 | 6.632 | 6.703 | 35,285 | -0.06(-0.83%) |
Oct 26, 2005 | 6.801 | 6.810 | 6.649 | 6.759 | 81,179 | -0.07(-0.99%) |
Oct 25, 2005 | 6.877 | 6.920 | 6.826 | 6.826 | 24,953 | -0.03(-0.49%) |
Oct 24, 2005 | 6.860 | 6.894 | 6.852 | 6.860 | 26,149 | -0.03(-0.49%) |
Oct 21, 2005 | 6.869 | 6.919 | 6.869 | 6.894 | 6,738 | +0.00(+0.00%) |
Oct 20, 2005 | 6.936 | 6.979 | 6.894 | 6.894 | 15,282 | -0.05(-0.73%) |
Oct 19, 2005 | 6.953 | 6.962 | 6.936 | 6.945 | 13,418 | -0.03(-0.48%) |
Oct 18, 2005 | 7.123 | 7.123 | 6.767 | 6.979 | 132,951 | -0.03(-0.36%) |
Oct 17, 2005 | 7.038 | 7.106 | 6.987 | 7.004 | 29,416 | -0.12(-1.66%) |
Oct 14, 2005 | 7.165 | 7.182 | 7.089 | 7.123 | 5,201 | -0.07(-0.94%) |
Oct 13, 2005 | 7.072 | 7.275 | 7.063 | 7.190 | 17,238 | +0.14(+2.04%) |
Oct 12, 2005 | 7.207 | 7.258 | 7.046 | 7.046 | 9,339 | -0.21(-2.91%) |
Oct 11, 2005 | 7.172 | 7.275 | 7.172 | 7.258 | 22,088 | +0.13(+1.78%) |
Oct 10, 2005 | 7.046 | 7.139 | 7.046 | 7.131 | 6,253 | +0.14(+1.93%) |
Oct 07, 2005 | 6.996 | 7.038 | 6.996 | 6.996 | 6,383 | -0.03(-0.36%) |
Oct 06, 2005 | 7.046 | 7.046 | 6.979 | 7.021 | 23,779 | -0.02(-0.24%) |
Oct 05, 2005 | 7.029 | 7.063 | 7.021 | 7.038 | 21,456 | +0.01(+0.12%) |
Oct 04, 2005 | 7.139 | 7.199 | 7.029 | 7.029 | 37,833 | -0.21(-2.92%) |
Oct 03, 2005 | 7.359 | 7.359 | 7.063 | 7.241 | 31,257 | +0.08(+1.18%) |
Sep 30, 2005 | 7.106 | 7.190 | 7.072 | 7.156 | 5,397 | +0.08(+1.20%) |
Sep 29, 2005 | 7.199 | 7.199 | 7.072 | 7.072 | 8,074 | -0.05(-0.71%) |
Sep 28, 2005 | 7.080 | 7.173 | 7.080 | 7.123 | 7,408 | +0.00(+0.00%) |
Sep 27, 2005 | 7.139 | 7.148 | 7.080 | 7.123 | 3,369 | -0.14(-1.86%) |
Sep 26, 2005 | 7.216 | 7.275 | 7.156 | 7.258 | 64,525 | +0.06(+0.82%) |
Sep 23, 2005 | 7.199 | 7.199 | 7.072 | 7.199 | 16,975 | +0.08(+1.19%) |
Sep 22, 2005 | 7.046 | 7.114 | 7.046 | 7.114 | 4,264 | -0.03(-0.36%) |
Sep 21, 2005 | 7.342 | 7.342 | 7.089 | 7.139 | 12,789 | -0.09(-1.29%) |
Sep 20, 2005 | 7.182 | 7.233 | 7.114 | 7.233 | 11,757 | +0.04(+0.59%) |
Sep 19, 2005 | 7.068 | 7.199 | 7.063 | 7.190 | 18,323 | -0.01(-0.12%) |
Sep 16, 2005 | 7.089 | 7.249 | 7.089 | 7.199 | 19,249 | +0.05(+0.71%) |
Sep 15, 2005 | 7.131 | 7.182 | 7.038 | 7.148 | 53,950 | +0.12(+1.68%) |
Sep 14, 2005 | 7.004 | 7.038 | 6.987 | 7.029 | 1,182 | +0.02(+0.24%) |
Sep 13, 2005 | 7.029 | 7.029 | 6.987 | 7.013 | 13,476 | -0.02(-0.24%) |
Sep 12, 2005 | 6.945 | 7.055 | 6.945 | 7.029 | 33,556 | -0.03(-0.36%) |
Sep 09, 2005 | 7.165 | 7.165 | 7.021 | 7.055 | 8,408 | -0.09(-1.30%) |
Sep 08, 2005 | 7.173 | 7.173 | 7.131 | 7.148 | 7,636 | +0.00(+0.00%) |
Sep 07, 2005 | 7.029 | 7.148 | 7.029 | 7.148 | 18,283 | +0.00(+0.00%) |
Sep 06, 2005 | 7.038 | 7.148 | 7.038 | 7.148 | 11,703 | -0.03(-0.35%) |
Sep 02, 2005 | 7.029 | 7.190 | 7.004 | 7.173 | 10,555 | +0.07(+0.95%) |