Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.807 | 8.807 | 8.546 | 8.638 | 1,272,729 | -0.20(-2.25%) |
Sep 28, 2006 | 8.819 | 8.891 | 8.675 | 8.836 | 908,317 | +0.07(+0.85%) |
Sep 27, 2006 | 8.974 | 8.989 | 8.738 | 8.761 | 1,551,251 | -0.20(-2.25%) |
Sep 26, 2006 | 8.727 | 9.046 | 8.675 | 8.963 | 1,065,342 | +0.26(+3.01%) |
Sep 25, 2006 | 8.813 | 8.851 | 8.551 | 8.701 | 1,125,203 | -0.06(-0.72%) |
Sep 22, 2006 | 8.842 | 8.928 | 8.652 | 8.764 | 1,195,712 | -0.12(-1.39%) |
Sep 21, 2006 | 9.107 | 9.164 | 8.839 | 8.888 | 1,051,366 | -0.20(-2.18%) |
Sep 20, 2006 | 9.035 | 9.337 | 8.922 | 9.086 | 1,566,034 | +0.16(+1.77%) |
Sep 19, 2006 | 8.661 | 8.983 | 8.540 | 8.928 | 2,171,574 | +0.20(+2.24%) |
Sep 18, 2006 | 8.744 | 8.779 | 8.609 | 8.733 | 1,074,169 | -0.02(-0.26%) |
Sep 15, 2006 | 9.101 | 9.121 | 8.736 | 8.756 | 1,647,529 | -0.26(-2.84%) |
Sep 14, 2006 | 9.380 | 9.380 | 8.971 | 9.012 | 816,462 | -0.38(-4.04%) |
Sep 13, 2006 | 9.239 | 9.443 | 9.112 | 9.391 | 1,014,764 | +0.18(+2.00%) |
Sep 12, 2006 | 8.853 | 9.239 | 8.839 | 9.207 | 934,399 | +0.33(+3.76%) |
Sep 11, 2006 | 8.543 | 8.879 | 8.399 | 8.874 | 2,070,553 | +0.32(+3.73%) |
Sep 08, 2006 | 8.687 | 8.770 | 8.457 | 8.554 | 1,093,065 | -0.08(-0.90%) |
Sep 07, 2006 | 8.574 | 8.730 | 8.497 | 8.632 | 1,429,931 | +0.03(+0.40%) |
Sep 06, 2006 | 8.914 | 8.940 | 8.597 | 8.597 | 1,181,103 | -0.37(-4.17%) |
Sep 05, 2006 | 9.075 | 9.107 | 8.899 | 8.971 | 1,477,359 | -0.14(-1.48%) |
Sep 01, 2006 | 9.305 | 9.331 | 9.092 | 9.107 | 1,168,323 | -0.07(-0.81%) |
Aug 31, 2006 | 9.109 | 9.265 | 9.058 | 9.181 | 642,635 | +0.13(+1.43%) |
Aug 30, 2006 | 9.271 | 9.319 | 9.038 | 9.052 | 575,717 | -0.23(-2.51%) |
Aug 29, 2006 | 9.089 | 9.319 | 8.986 | 9.285 | 1,289,031 | +0.21(+2.28%) |
Aug 28, 2006 | 8.669 | 9.213 | 8.669 | 9.078 | 1,206,583 | +0.45(+5.23%) |
Aug 25, 2006 | 8.675 | 8.707 | 8.560 | 8.626 | 1,288,965 | -0.06(-0.70%) |
Aug 24, 2006 | 8.897 | 9.009 | 8.609 | 8.687 | 929,330 | -0.21(-2.36%) |
Aug 23, 2006 | 8.989 | 9.196 | 8.805 | 8.897 | 940,518 | -0.12(-1.28%) |
Aug 22, 2006 | 9.061 | 9.214 | 8.971 | 9.012 | 997,002 | -0.05(-0.54%) |
Aug 21, 2006 | 9.285 | 9.291 | 9.055 | 9.061 | 1,227,985 | -0.32(-3.40%) |
Aug 18, 2006 | 9.621 | 9.621 | 9.319 | 9.380 | 948,041 | -0.27(-2.80%) |
Aug 17, 2006 | 9.584 | 9.757 | 9.538 | 9.650 | 940,094 | +0.02(+0.18%) |
Aug 16, 2006 | 9.432 | 9.731 | 9.351 | 9.633 | 1,317,178 | +0.30(+3.17%) |
Aug 15, 2006 | 8.986 | 9.374 | 8.917 | 9.337 | 1,020,056 | +0.54(+6.15%) |
Aug 14, 2006 | 8.704 | 9.190 | 8.664 | 8.796 | 1,361,995 | +0.22(+2.51%) |
Aug 11, 2006 | 8.882 | 8.902 | 8.569 | 8.580 | 1,147,363 | -0.29(-3.28%) |
Aug 10, 2006 | 8.618 | 8.891 | 8.457 | 8.871 | 1,233,663 | +0.24(+2.83%) |
Aug 09, 2006 | 9.066 | 9.207 | 8.589 | 8.626 | 1,529,783 | -0.33(-3.66%) |
Aug 08, 2006 | 9.207 | 9.273 | 8.917 | 8.954 | 1,400,832 | -0.15(-1.61%) |
Aug 07, 2006 | 9.319 | 9.319 | 9.061 | 9.101 | 935,560 | -0.24(-2.53%) |
Aug 04, 2006 | 9.596 | 9.964 | 9.158 | 9.337 | 1,678,927 | -0.15(-1.55%) |
Aug 03, 2006 | 9.055 | 9.570 | 8.986 | 9.483 | 1,622,884 | +0.29(+3.19%) |
Aug 02, 2006 | 9.250 | 9.377 | 9.124 | 9.190 | 1,357,486 | -0.01(-0.09%) |
Aug 01, 2006 | 9.265 | 9.288 | 8.925 | 9.199 | 1,432,289 | -0.17(-1.84%) |
Jul 31, 2006 | 9.184 | 9.460 | 9.121 | 9.371 | 1,868,746 | +0.07(+0.74%) |
Jul 28, 2006 | 8.851 | 9.363 | 8.707 | 9.302 | 1,667,238 | +0.50(+5.65%) |
Jul 27, 2006 | 9.222 | 9.780 | 8.727 | 8.805 | 3,419,911 | -0.05(-0.55%) |
Jul 26, 2006 | 9.400 | 9.400 | 8.753 | 8.853 | 2,185,518 | -0.62(-6.53%) |
Jul 25, 2006 | 9.578 | 9.633 | 9.311 | 9.472 | 1,430,443 | -0.14(-1.44%) |
Jul 24, 2006 | 9.193 | 9.650 | 9.219 | 9.610 | 1,196,578 | +0.42(+4.54%) |
Jul 21, 2006 | 9.328 | 9.331 | 8.816 | 9.193 | 2,195,222 | -0.18(-1.93%) |
Jul 20, 2006 | 10.25 | 10.36 | 9.363 | 9.374 | 2,006,038 | -0.81(-7.94%) |
Jul 19, 2006 | 9.852 | 10.22 | 9.866 | 10.18 | 2,710,908 | +0.33(+3.36%) |
Jul 18, 2006 | 9.550 | 9.877 | 9.492 | 9.852 | 2,334,359 | +0.39(+4.10%) |
Jul 17, 2006 | 9.383 | 9.679 | 9.322 | 9.463 | 1,180,686 | +0.00(+0.00%) |
Jul 14, 2006 | 9.613 | 9.642 | 9.296 | 9.463 | 2,885,983 | -0.20(-2.08%) |
Jul 13, 2006 | 10.08 | 10.10 | 9.452 | 9.665 | 3,195,572 | -0.54(-5.33%) |
Jul 12, 2006 | 10.43 | 10.47 | 10.17 | 10.21 | 1,180,672 | -0.19(-1.85%) |
Jul 11, 2006 | 10.29 | 10.43 | 10.02 | 10.40 | 2,184,677 | +0.04(+0.36%) |
Jul 10, 2006 | 10.49 | 10.58 | 10.29 | 10.36 | 1,218,814 | -0.08(-0.77%) |
Jul 07, 2006 | 10.65 | 10.73 | 10.17 | 10.44 | 2,235,032 | -0.27(-2.50%) |
Jul 06, 2006 | 10.90 | 11.14 | 10.66 | 10.71 | 1,761,051 | -0.17(-1.56%) |
Jul 05, 2006 | 11.13 | 11.13 | 10.76 | 10.88 | 1,586,995 | -0.26(-2.37%) |
Jul 03, 2006 | 10.97 | 11.36 | 10.90 | 11.15 | 1,546,099 | +0.33(+3.09%) |
Jun 30, 2006 | 10.74 | 11.10 | 10.65 | 10.81 | 3,221,240 | +0.29(+2.73%) |
Jun 29, 2006 | 10.10 | 10.61 | 10.10 | 10.52 | 2,424,939 | +0.47(+4.72%) |
Jun 28, 2006 | 9.952 | 10.08 | 9.716 | 10.05 | 1,239,740 | +0.17(+1.75%) |
Jun 27, 2006 | 10.42 | 10.42 | 9.780 | 9.877 | 1,997,259 | -0.49(-4.69%) |
Jun 26, 2006 | 10.22 | 10.48 | 10.15 | 10.36 | 2,216,342 | +0.24(+2.36%) |
Jun 23, 2006 | 9.926 | 10.44 | 9.872 | 10.12 | 4,105,980 | +0.70(+7.45%) |
Jun 22, 2006 | 9.524 | 9.592 | 9.328 | 9.423 | 945,708 | -0.03(-0.33%) |
Jun 21, 2006 | 9.000 | 9.512 | 9.000 | 9.455 | 887,430 | +0.42(+4.68%) |
Jun 20, 2006 | 8.977 | 9.187 | 8.882 | 9.032 | 689,419 | +0.08(+0.93%) |
Jun 19, 2006 | 8.845 | 9.029 | 8.807 | 8.948 | 751,762 | +0.09(+1.01%) |
Jun 16, 2006 | 8.767 | 8.968 | 8.767 | 8.859 | 2,182,574 | +0.07(+0.79%) |
Jun 15, 2006 | 8.505 | 8.807 | 8.451 | 8.790 | 1,639,926 | +0.30(+3.49%) |
Jun 14, 2006 | 8.347 | 8.623 | 8.301 | 8.494 | 906,753 | +0.08(+0.99%) |
Jun 13, 2006 | 8.419 | 8.736 | 8.362 | 8.410 | 1,026,884 | -0.09(-1.08%) |
Jun 12, 2006 | 8.940 | 8.968 | 8.500 | 8.503 | 671,838 | -0.39(-4.43%) |
Jun 09, 2006 | 8.805 | 9.066 | 8.747 | 8.897 | 831,057 | +0.17(+1.98%) |
Jun 08, 2006 | 8.951 | 8.951 | 8.451 | 8.724 | 1,708,547 | -0.24(-2.73%) |
Jun 07, 2006 | 8.994 | 9.371 | 8.945 | 8.968 | 1,821,750 | +0.11(+1.20%) |
Jun 06, 2006 | 8.945 | 8.945 | 8.448 | 8.862 | 1,258,225 | -0.02(-0.26%) |
Jun 05, 2006 | 9.377 | 9.452 | 8.845 | 8.885 | 919,895 | -0.41(-4.45%) |
Jun 02, 2006 | 9.337 | 9.437 | 9.181 | 9.299 | 585,350 | +0.07(+0.75%) |
Jun 01, 2006 | 8.899 | 9.262 | 8.787 | 9.230 | 700,645 | +0.37(+4.15%) |
May 31, 2006 | 8.764 | 8.897 | 8.675 | 8.862 | 658,359 | +0.16(+1.82%) |
May 30, 2006 | 9.230 | 9.230 | 8.692 | 8.704 | 560,496 | -0.50(-5.41%) |
May 26, 2006 | 9.118 | 9.268 | 8.971 | 9.201 | 801,665 | +0.13(+1.46%) |
May 25, 2006 | 9.098 | 9.144 | 8.931 | 9.069 | 828,282 | +0.05(+0.61%) |
May 24, 2006 | 9.086 | 9.256 | 8.747 | 9.015 | 1,387,040 | -0.10(-1.14%) |
May 23, 2006 | 9.501 | 9.696 | 9.104 | 9.118 | 1,025,980 | -0.22(-2.37%) |
May 22, 2006 | 9.181 | 9.466 | 9.009 | 9.340 | 1,358,431 | +0.30(+3.37%) |
May 19, 2006 | 8.845 | 9.230 | 8.830 | 9.035 | 1,145,673 | +0.15(+1.68%) |
May 18, 2006 | 8.856 | 9.086 | 8.796 | 8.885 | 723,445 | +0.07(+0.85%) |
May 17, 2006 | 8.862 | 8.960 | 8.497 | 8.810 | 775,396 | -0.14(-1.51%) |
May 16, 2006 | 9.150 | 9.150 | 8.848 | 8.945 | 960,043 | -0.18(-1.95%) |
May 15, 2006 | 9.147 | 9.288 | 8.905 | 9.124 | 590,711 | -0.07(-0.81%) |
May 12, 2006 | 9.604 | 9.636 | 9.199 | 9.199 | 790,843 | -0.47(-4.91%) |
May 11, 2006 | 9.699 | 9.745 | 9.242 | 9.673 | 1,536,935 | +0.05(+0.48%) |
May 10, 2006 | 9.538 | 9.820 | 9.492 | 9.627 | 819,709 | +0.09(+0.90%) |
May 09, 2006 | 9.624 | 9.685 | 9.457 | 9.541 | 952,690 | -0.08(-0.81%) |
May 08, 2006 | 9.869 | 9.869 | 9.607 | 9.619 | 1,095,165 | -0.19(-1.96%) |
May 05, 2006 | 9.860 | 10.09 | 9.759 | 9.811 | 1,594,577 | +0.07(+0.68%) |
May 04, 2006 | 9.443 | 9.848 | 9.368 | 9.745 | 1,295,195 | +0.40(+4.25%) |
May 03, 2006 | 9.288 | 9.478 | 9.245 | 9.348 | 911,464 | +0.11(+1.21%) |
May 02, 2006 | 9.443 | 9.443 | 9.052 | 9.236 | 715,939 | -0.12(-1.23%) |
May 01, 2006 | 9.337 | 9.388 | 9.262 | 9.351 | 1,133,310 | +0.09(+0.96%) |
Apr 28, 2006 | 9.055 | 9.397 | 8.989 | 9.262 | 1,232,460 | +0.24(+2.65%) |
Apr 27, 2006 | 8.805 | 9.164 | 8.563 | 9.023 | 1,482,008 | +0.32(+3.67%) |
Apr 26, 2006 | 8.715 | 8.859 | 8.566 | 8.704 | 804,016 | -0.01(-0.13%) |
Apr 25, 2006 | 8.425 | 8.715 | 8.344 | 8.715 | 1,218,571 | +0.27(+3.24%) |
Apr 24, 2006 | 8.482 | 8.497 | 8.244 | 8.442 | 1,521,652 | -0.07(-0.81%) |
Apr 21, 2006 | 8.727 | 8.784 | 8.413 | 8.511 | 1,310,545 | -0.19(-2.21%) |
Apr 20, 2006 | 8.229 | 8.882 | 8.140 | 8.704 | 2,101,621 | +0.48(+5.88%) |
Apr 19, 2006 | 8.080 | 8.341 | 7.982 | 8.221 | 760,885 | +0.16(+2.00%) |
Apr 18, 2006 | 7.596 | 8.097 | 7.496 | 8.060 | 1,482,686 | +0.46(+6.10%) |
Apr 17, 2006 | 7.435 | 7.611 | 7.378 | 7.596 | 1,296,725 | +0.11(+1.50%) |
Apr 13, 2006 | 7.421 | 7.510 | 7.392 | 7.484 | 281,379 | +0.01(+0.15%) |
Apr 12, 2006 | 7.444 | 7.539 | 7.346 | 7.473 | 634,131 | +0.03(+0.39%) |
Apr 11, 2006 | 7.680 | 7.757 | 7.401 | 7.444 | 394,276 | -0.25(-3.22%) |
Apr 10, 2006 | 7.838 | 7.838 | 7.614 | 7.691 | 689,503 | -0.14(-1.84%) |
Apr 07, 2006 | 7.870 | 7.910 | 7.735 | 7.835 | 552,420 | -0.03(-0.40%) |
Apr 06, 2006 | 7.795 | 7.870 | 7.694 | 7.867 | 309,481 | +0.04(+0.55%) |
Apr 05, 2006 | 7.755 | 7.858 | 7.691 | 7.824 | 256,087 | +0.11(+1.42%) |
Apr 04, 2006 | 7.740 | 7.818 | 7.617 | 7.714 | 557,781 | +0.05(+0.60%) |
Apr 03, 2006 | 7.789 | 7.804 | 7.619 | 7.668 | 736,145 | -0.08(-1.08%) |
Mar 31, 2006 | 7.694 | 7.763 | 7.640 | 7.752 | 417,986 | +0.09(+1.16%) |
Mar 30, 2006 | 7.855 | 7.884 | 7.642 | 7.663 | 607,663 | -0.15(-1.88%) |
Mar 29, 2006 | 7.772 | 7.862 | 7.596 | 7.809 | 1,339,998 | +0.09(+1.16%) |
Mar 28, 2006 | 7.824 | 7.864 | 7.697 | 7.720 | 670,705 | -0.08(-1.00%) |
Mar 27, 2006 | 7.651 | 7.841 | 7.576 | 7.798 | 855,730 | +0.17(+2.26%) |
Mar 24, 2006 | 7.320 | 7.642 | 7.306 | 7.625 | 1,155,442 | +0.33(+4.53%) |
Mar 23, 2006 | 7.243 | 7.329 | 7.082 | 7.294 | 3,141,817 | -0.01(-0.20%) |
Mar 22, 2006 | 7.415 | 7.475 | 7.271 | 7.309 | 1,332,239 | -0.12(-1.55%) |
Mar 21, 2006 | 7.507 | 7.513 | 7.407 | 7.424 | 527,962 | -0.08(-1.04%) |
Mar 20, 2006 | 7.473 | 7.533 | 7.407 | 7.502 | 806,449 | +0.05(+0.62%) |
Mar 17, 2006 | 7.519 | 7.519 | 7.358 | 7.456 | 1,565,944 | -0.06(-0.84%) |
Mar 16, 2006 | 7.504 | 7.648 | 7.456 | 7.519 | 1,748,991 | +0.05(+0.73%) |
Mar 15, 2006 | 7.438 | 7.473 | 7.349 | 7.464 | 912,615 | +0.06(+0.78%) |
Mar 14, 2006 | 7.312 | 7.415 | 7.159 | 7.407 | 677,401 | +0.06(+0.86%) |
Mar 13, 2006 | 7.384 | 7.493 | 7.220 | 7.343 | 1,400,512 | -0.01(-0.20%) |
Mar 10, 2006 | 7.292 | 7.407 | 7.234 | 7.358 | 524,777 | +0.09(+1.27%) |
Mar 09, 2006 | 7.271 | 7.450 | 7.156 | 7.266 | 810,412 | +0.04(+0.52%) |
Mar 08, 2006 | 7.438 | 7.467 | 7.107 | 7.228 | 846,117 | -0.25(-3.38%) |
Mar 07, 2006 | 7.663 | 7.700 | 7.392 | 7.481 | 1,574,385 | -0.26(-3.31%) |
Mar 06, 2006 | 7.772 | 7.778 | 7.651 | 7.737 | 673,041 | -0.02(-0.30%) |
Mar 03, 2006 | 7.697 | 7.850 | 7.651 | 7.760 | 860,420 | +0.04(+0.56%) |
Mar 02, 2006 | 7.732 | 7.755 | 7.654 | 7.717 | 749,412 | -0.03(-0.37%) |
Mar 01, 2006 | 7.645 | 7.781 | 7.608 | 7.746 | 713,860 | +0.16(+2.16%) |
Feb 28, 2006 | 7.763 | 7.760 | 7.582 | 7.582 | 616,365 | -0.18(-2.33%) |
Feb 27, 2006 | 7.775 | 7.838 | 7.694 | 7.763 | 501,953 | +0.03(+0.45%) |
Feb 24, 2006 | 7.887 | 7.887 | 7.700 | 7.729 | 644,595 | -0.13(-1.65%) |
Feb 23, 2006 | 7.760 | 7.898 | 7.694 | 7.858 | 786,229 | +0.06(+0.81%) |
Feb 22, 2006 | 7.758 | 7.838 | 7.622 | 7.795 | 952,276 | +0.02(+0.30%) |
Feb 21, 2006 | 7.818 | 7.881 | 7.709 | 7.772 | 830,208 | -0.07(-0.95%) |
Feb 17, 2006 | 7.979 | 7.979 | 7.723 | 7.847 | 496,982 | -0.09(-1.16%) |
Feb 16, 2006 | 7.861 | 7.965 | 7.809 | 7.939 | 505,499 | +0.13(+1.70%) |
Feb 15, 2006 | 7.798 | 7.850 | 7.680 | 7.806 | 526,523 | +0.04(+0.56%) |
Feb 14, 2006 | 7.752 | 7.852 | 7.527 | 7.763 | 926,114 | +0.02(+0.22%) |
Feb 13, 2006 | 7.873 | 7.887 | 7.694 | 7.746 | 864,860 | -0.13(-1.64%) |
Feb 10, 2006 | 7.850 | 7.921 | 7.694 | 7.875 | 371,271 | +0.01(+0.18%) |
Feb 09, 2006 | 7.855 | 8.054 | 7.841 | 7.861 | 511,479 | -0.03(-0.40%) |
Feb 08, 2006 | 7.947 | 7.976 | 7.709 | 7.893 | 808,911 | -0.05(-0.65%) |
Feb 07, 2006 | 8.062 | 8.062 | 7.924 | 7.945 | 460,509 | -0.11(-1.32%) |
Feb 06, 2006 | 7.953 | 8.106 | 7.942 | 8.051 | 582,885 | +0.11(+1.38%) |
Feb 03, 2006 | 7.959 | 8.175 | 7.907 | 7.942 | 675,464 | -0.06(-0.75%) |
Feb 02, 2006 | 8.126 | 8.198 | 7.942 | 8.002 | 867,050 | -0.15(-1.83%) |
Feb 01, 2006 | 8.229 | 8.327 | 8.114 | 8.152 | 1,439,565 | -0.06(-0.70%) |
Jan 31, 2006 | 8.114 | 8.353 | 8.094 | 8.209 | 1,989,868 | +0.12(+1.42%) |
Jan 30, 2006 | 7.910 | 8.097 | 7.792 | 8.094 | 1,973,549 | +0.21(+2.63%) |
Jan 27, 2006 | 8.060 | 8.060 | 7.599 | 7.887 | 2,664,509 | +0.03(+0.44%) |
Jan 26, 2006 | 7.806 | 8.054 | 7.774 | 7.852 | 1,293,961 | +0.01(+0.18%) |
Jan 25, 2006 | 7.982 | 7.982 | 7.792 | 7.838 | 1,498,198 | -0.11(-1.38%) |
Jan 24, 2006 | 7.631 | 8.022 | 7.631 | 7.947 | 718,484 | +0.31(+4.03%) |
Jan 23, 2006 | 7.755 | 7.821 | 7.573 | 7.640 | 726,654 | -0.14(-1.85%) |
Jan 20, 2006 | 7.901 | 7.939 | 7.781 | 7.783 | 1,830,785 | -0.07(-0.88%) |
Jan 19, 2006 | 7.697 | 7.864 | 7.573 | 7.852 | 1,481,830 | +0.18(+2.36%) |
Jan 18, 2006 | 7.588 | 7.752 | 7.513 | 7.671 | 1,097,772 | -0.02(-0.30%) |
Jan 17, 2006 | 7.832 | 7.873 | 7.650 | 7.694 | 752,718 | -0.20(-2.55%) |
Jan 13, 2006 | 7.778 | 7.924 | 7.717 | 7.896 | 567,592 | +0.07(+0.96%) |
Jan 12, 2006 | 7.881 | 7.927 | 7.703 | 7.821 | 466,909 | -0.06(-0.80%) |
Jan 11, 2006 | 7.965 | 8.039 | 7.815 | 7.884 | 829,711 | -0.08(-1.01%) |
Jan 10, 2006 | 8.039 | 8.080 | 7.947 | 7.965 | 1,004,411 | -0.08(-1.00%) |
Jan 09, 2006 | 8.005 | 8.146 | 8.005 | 8.045 | 827,538 | +0.02(+0.25%) |
Jan 06, 2006 | 8.022 | 8.169 | 7.899 | 8.025 | 1,142,360 | +0.10(+1.31%) |
Jan 05, 2006 | 7.838 | 8.014 | 7.832 | 7.921 | 824,597 | +0.05(+0.66%) |
Jan 04, 2006 | 7.766 | 7.916 | 7.714 | 7.870 | 1,020,237 | +0.07(+0.85%) |
Jan 03, 2006 | 7.870 | 7.878 | 7.450 | 7.804 | 1,660,459 | +0.05(+0.63%) |
Dec 30, 2005 | 7.804 | 7.841 | 7.709 | 7.755 | 430,001 | -0.12(-1.50%) |
Dec 29, 2005 | 7.873 | 7.965 | 7.798 | 7.873 | 434,521 | +0.06(+0.74%) |
Dec 28, 2005 | 7.827 | 7.858 | 7.654 | 7.815 | 430,405 | +0.07(+0.89%) |
Dec 27, 2005 | 8.100 | 8.111 | 7.737 | 7.746 | 984,229 | -0.26(-3.23%) |
Dec 23, 2005 | 7.703 | 8.114 | 7.694 | 8.005 | 1,479,776 | +0.31(+4.04%) |
Dec 22, 2005 | 7.542 | 7.703 | 7.542 | 7.694 | 610,020 | +0.12(+1.52%) |
Dec 21, 2005 | 7.421 | 7.709 | 7.421 | 7.579 | 1,020,038 | +0.18(+2.49%) |
Dec 20, 2005 | 7.507 | 7.533 | 7.392 | 7.395 | 528,699 | -0.08(-1.12%) |
Dec 19, 2005 | 7.758 | 7.760 | 7.479 | 7.479 | 1,851,085 | -0.18(-2.37%) |
Dec 16, 2005 | 7.665 | 7.760 | 7.548 | 7.660 | 2,122,908 | +0.10(+1.37%) |
Dec 15, 2005 | 7.438 | 7.737 | 7.427 | 7.556 | 1,866,288 | +0.16(+2.18%) |
Dec 14, 2005 | 7.375 | 7.464 | 7.323 | 7.395 | 1,057,516 | -0.01(-0.16%) |
Dec 13, 2005 | 7.107 | 7.456 | 7.050 | 7.407 | 1,765,606 | +0.29(+4.04%) |
Dec 12, 2005 | 7.030 | 7.139 | 7.018 | 7.119 | 948,406 | +0.08(+1.14%) |
Dec 09, 2005 | 6.903 | 7.093 | 6.866 | 7.038 | 792,470 | +0.13(+1.87%) |
Dec 08, 2005 | 6.984 | 7.070 | 6.826 | 6.909 | 371,302 | -0.11(-1.60%) |
Dec 07, 2005 | 7.119 | 7.154 | 6.952 | 7.021 | 558,250 | -0.09(-1.33%) |
Dec 06, 2005 | 7.217 | 7.248 | 7.047 | 7.116 | 987,755 | -0.08(-1.08%) |
Dec 05, 2005 | 7.191 | 7.274 | 7.037 | 7.194 | 988,238 | -0.04(-0.52%) |
Dec 02, 2005 | 7.271 | 7.283 | 6.831 | 7.231 | 1,875,668 | +0.01(+0.20%) |
Dec 01, 2005 | 7.479 | 7.525 | 7.194 | 7.217 | 1,217,552 | +2.34(+48.13%) |
Nov 30, 2005 | 4.863 | 4.910 | 4.748 | 4.872 | 970,716 | -0.03(-0.60%) |
Nov 29, 2005 | 4.802 | 4.904 | 4.795 | 4.901 | 399,489 | +0.09(+1.86%) |
Nov 28, 2005 | 4.910 | 4.975 | 4.770 | 4.812 | 843,247 | -0.10(-2.06%) |
Nov 25, 2005 | 4.960 | 4.960 | 4.891 | 4.913 | 77,702 | -0.03(-0.70%) |
Nov 23, 2005 | 4.958 | 4.967 | 4.912 | 4.947 | 386,415 | +0.01(+0.21%) |
Nov 22, 2005 | 4.958 | 4.983 | 4.927 | 4.937 | 683,003 | -0.06(-1.13%) |
Nov 21, 2005 | 4.871 | 5.023 | 4.781 | 4.993 | 1,422,250 | +0.09(+1.77%) |
Nov 18, 2005 | 4.878 | 4.912 | 4.813 | 4.906 | 1,417,332 | +0.06(+1.29%) |
Nov 17, 2005 | 4.858 | 4.923 | 4.817 | 4.844 | 2,377,900 | -0.21(-4.08%) |
Nov 16, 2005 | 5.011 | 5.059 | 4.978 | 5.050 | 912,809 | +0.04(+0.89%) |
Nov 15, 2005 | 5.079 | 5.079 | 4.921 | 5.005 | 1,579,266 | -0.03(-0.63%) |
Nov 14, 2005 | 5.099 | 5.114 | 5.006 | 5.037 | 1,240,953 | -0.01(-0.15%) |
Nov 11, 2005 | 4.894 | 5.108 | 4.894 | 5.045 | 1,608,131 | +0.11(+2.17%) |
Nov 10, 2005 | 4.839 | 4.941 | 4.729 | 4.937 | 1,415,335 | +0.11(+2.33%) |
Nov 09, 2005 | 4.855 | 4.868 | 4.788 | 4.825 | 857,474 | -0.01(-0.16%) |
Nov 08, 2005 | 4.798 | 4.853 | 4.676 | 4.832 | 1,059,672 | +0.01(+0.27%) |
Nov 07, 2005 | 4.699 | 4.839 | 4.664 | 4.819 | 2,361,484 | +0.15(+3.29%) |
Nov 04, 2005 | 4.863 | 4.863 | 4.609 | 4.666 | 1,596,882 | -0.07(-1.46%) |
Nov 03, 2005 | 4.826 | 4.891 | 4.697 | 4.735 | 4,039,474 | -0.11(-2.27%) |
Nov 02, 2005 | 4.730 | 4.863 | 4.696 | 4.845 | 1,734,186 | +0.20(+4.32%) |
Nov 01, 2005 | 4.551 | 4.745 | 4.536 | 4.644 | 1,851,245 | +0.12(+2.66%) |
Oct 31, 2005 | 4.357 | 4.531 | 4.357 | 4.524 | 1,178,150 | +0.17(+4.00%) |
Oct 28, 2005 | 4.173 | 4.362 | 4.173 | 4.350 | 1,138,115 | +0.17(+4.10%) |
Oct 27, 2005 | 4.344 | 4.344 | 4.170 | 4.179 | 544,975 | -0.14(-3.17%) |
Oct 26, 2005 | 4.409 | 4.416 | 4.219 | 4.316 | 805,038 | -0.07(-1.66%) |
Oct 25, 2005 | 4.358 | 4.431 | 4.281 | 4.389 | 1,084,980 | +0.04(+0.97%) |
Oct 24, 2005 | 4.269 | 4.368 | 4.269 | 4.347 | 1,253,302 | +0.11(+2.63%) |
Oct 21, 2005 | 4.116 | 4.362 | 4.116 | 4.235 | 2,349,067 | +0.18(+4.54%) |
Oct 20, 2005 | 4.147 | 4.175 | 3.963 | 4.051 | 845,709 | -0.11(-2.58%) |
Oct 19, 2005 | 4.026 | 4.179 | 3.972 | 4.159 | 609,473 | +0.12(+2.88%) |
Oct 18, 2005 | 4.077 | 4.087 | 3.987 | 4.042 | 380,162 | -0.05(-1.25%) |
Oct 17, 2005 | 4.150 | 4.150 | 3.995 | 4.093 | 453,020 | -0.04(-0.93%) |
Oct 14, 2005 | 4.072 | 4.147 | 4.014 | 4.132 | 439,388 | +0.11(+2.67%) |
Oct 13, 2005 | 4.067 | 4.067 | 3.950 | 4.024 | 460,441 | -0.02(-0.54%) |
Oct 12, 2005 | 4.164 | 4.165 | 4.001 | 4.046 | 750,568 | -0.10(-2.31%) |
Oct 11, 2005 | 4.187 | 4.248 | 4.129 | 4.142 | 874,725 | -0.02(-0.52%) |
Oct 10, 2005 | 4.210 | 4.220 | 4.137 | 4.164 | 321,661 | -0.01(-0.28%) |
Oct 07, 2005 | 4.119 | 4.216 | 4.102 | 4.175 | 417,162 | +0.09(+2.13%) |
Oct 06, 2005 | 4.164 | 4.238 | 4.056 | 4.088 | 1,067,322 | -0.05(-1.14%) |
Oct 05, 2005 | 4.275 | 4.275 | 4.111 | 4.136 | 395,358 | -0.13(-3.03%) |
Oct 04, 2005 | 4.329 | 4.338 | 4.192 | 4.265 | 596,295 | -0.04(-0.86%) |