Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 9.624 | 9.811 | 9.311 | 9.428 | 770,621 | -0.20(-2.11%) |
Aug 30, 2006 | 9.101 | 9.678 | 9.015 | 9.631 | 1,363,256 | +0.41(+4.40%) |
Aug 29, 2006 | 8.984 | 9.243 | 8.905 | 9.225 | 906,479 | +0.26(+2.87%) |
Aug 28, 2006 | 8.827 | 9.007 | 8.734 | 8.968 | 459,333 | +0.19(+2.13%) |
Aug 25, 2006 | 8.859 | 8.984 | 8.710 | 8.781 | 590,046 | -0.14(-1.57%) |
Aug 24, 2006 | 9.210 | 9.218 | 8.874 | 8.921 | 969,966 | -0.28(-3.05%) |
Aug 23, 2006 | 9.304 | 9.436 | 9.093 | 9.202 | 490,434 | -0.12(-1.30%) |
Aug 22, 2006 | 9.592 | 9.748 | 9.304 | 9.323 | 719,987 | -0.33(-3.44%) |
Aug 21, 2006 | 9.210 | 9.678 | 9.171 | 9.655 | 1,605,989 | +0.25(+2.66%) |
Aug 18, 2006 | 9.179 | 9.421 | 8.890 | 9.405 | 1,041,609 | +0.27(+2.99%) |
Aug 17, 2006 | 8.984 | 9.186 | 8.757 | 9.132 | 602,650 | +0.15(+1.65%) |
Aug 16, 2006 | 8.742 | 9.085 | 8.710 | 8.984 | 981,585 | +0.29(+3.32%) |
Aug 15, 2006 | 8.484 | 8.695 | 8.445 | 8.695 | 759,718 | +0.29(+3.44%) |
Aug 14, 2006 | 8.148 | 8.562 | 8.102 | 8.406 | 797,930 | +0.26(+3.16%) |
Aug 11, 2006 | 8.172 | 8.203 | 8.000 | 8.148 | 527,852 | -0.01(-0.10%) |
Aug 10, 2006 | 7.774 | 8.250 | 7.703 | 8.156 | 963,221 | +0.34(+4.40%) |
Aug 09, 2006 | 8.226 | 8.265 | 7.774 | 7.813 | 1,210,192 | -0.39(-4.76%) |
Aug 08, 2006 | 8.219 | 8.281 | 8.164 | 8.203 | 950,845 | +0.02(+0.19%) |
Aug 07, 2006 | 8.273 | 8.273 | 8.117 | 8.187 | 1,390,193 | -0.12(-1.50%) |
Aug 04, 2006 | 7.883 | 8.320 | 7.782 | 8.312 | 1,339,803 | +0.44(+5.65%) |
Aug 03, 2006 | 7.555 | 7.875 | 7.149 | 7.867 | 1,946,210 | +0.27(+3.49%) |
Aug 02, 2006 | 7.860 | 7.933 | 7.563 | 7.602 | 930,515 | -0.22(-2.79%) |
Aug 01, 2006 | 8.289 | 8.468 | 7.711 | 7.821 | 2,949,408 | -0.62(-7.39%) |
Jul 31, 2006 | 8.476 | 8.554 | 8.251 | 8.445 | 919,231 | +0.00(+0.00%) |
Jul 28, 2006 | 8.648 | 8.648 | 8.422 | 8.445 | 793,138 | -0.12(-1.37%) |
Jul 27, 2006 | 8.866 | 9.054 | 8.515 | 8.562 | 614,505 | -0.29(-3.26%) |
Jul 26, 2006 | 9.319 | 9.319 | 8.726 | 8.851 | 928,433 | -0.48(-5.18%) |
Jul 25, 2006 | 9.210 | 9.382 | 9.108 | 9.335 | 554,325 | +0.16(+1.70%) |
Jul 24, 2006 | 8.827 | 9.218 | 8.874 | 9.179 | 503,873 | +0.35(+3.98%) |
Jul 21, 2006 | 8.781 | 8.866 | 8.492 | 8.827 | 485,092 | +0.00(+0.00%) |
Jul 20, 2006 | 9.358 | 9.382 | 8.812 | 8.827 | 367,772 | -0.55(-5.83%) |
Jul 19, 2006 | 8.929 | 9.382 | 8.890 | 9.374 | 540,455 | +0.41(+4.62%) |
Jul 18, 2006 | 9.101 | 9.210 | 8.874 | 8.960 | 455,784 | -0.09(-1.03%) |
Jul 17, 2006 | 8.976 | 9.225 | 8.937 | 9.054 | 596,550 | +0.09(+1.05%) |
Jul 14, 2006 | 8.937 | 9.062 | 8.749 | 8.960 | 601,358 | +0.06(+0.70%) |
Jul 13, 2006 | 9.249 | 9.249 | 8.882 | 8.898 | 918,267 | -0.35(-3.80%) |
Jul 12, 2006 | 9.452 | 9.756 | 9.038 | 9.249 | 637,483 | -0.25(-2.63%) |
Jul 11, 2006 | 9.452 | 9.553 | 9.249 | 9.499 | 1,010,316 | -0.02(-0.16%) |
Jul 10, 2006 | 9.678 | 9.725 | 9.467 | 9.514 | 1,163,533 | -0.17(-1.77%) |
Jul 07, 2006 | 10.03 | 10.03 | 9.663 | 9.686 | 1,165,926 | -0.34(-3.42%) |
Jul 06, 2006 | 10.31 | 10.31 | 9.780 | 10.03 | 949,286 | -0.30(-2.87%) |
Jul 05, 2006 | 10.69 | 10.70 | 10.29 | 10.33 | 505,959 | -0.48(-4.41%) |
Jul 03, 2006 | 10.54 | 10.82 | 10.40 | 10.80 | 268,968 | +0.25(+2.37%) |
Jun 30, 2006 | 10.77 | 10.77 | 10.46 | 10.55 | 1,257,636 | -0.16(-1.46%) |
Jun 29, 2006 | 10.61 | 10.74 | 10.45 | 10.71 | 481,360 | +0.15(+1.40%) |
Jun 28, 2006 | 10.63 | 10.69 | 10.27 | 10.56 | 521,526 | -0.09(-0.81%) |
Jun 27, 2006 | 10.77 | 10.83 | 10.51 | 10.65 | 328,287 | -0.11(-1.02%) |
Jun 26, 2006 | 10.66 | 10.89 | 10.51 | 10.76 | 402,949 | +0.14(+1.32%) |
Jun 23, 2006 | 10.40 | 10.66 | 10.31 | 10.61 | 304,050 | +0.23(+2.18%) |
Jun 22, 2006 | 10.46 | 10.58 | 10.32 | 10.39 | 205,796 | -0.12(-1.11%) |
Jun 21, 2006 | 10.19 | 10.53 | 10.17 | 10.51 | 608,421 | +0.29(+2.83%) |
Jun 20, 2006 | 10.54 | 10.58 | 10.15 | 10.22 | 781,363 | -0.34(-3.25%) |
Jun 19, 2006 | 10.80 | 10.99 | 10.55 | 10.56 | 681,179 | -0.22(-2.03%) |
Jun 16, 2006 | 10.79 | 11.08 | 10.61 | 10.78 | 1,099,949 | -0.04(-0.36%) |
Jun 15, 2006 | 10.26 | 10.84 | 10.26 | 10.82 | 1,124,563 | +0.63(+6.21%) |
Jun 14, 2006 | 10.14 | 10.38 | 9.717 | 10.19 | 602,906 | +0.02(+0.15%) |
Jun 13, 2006 | 9.889 | 10.33 | 9.756 | 10.17 | 683,475 | +0.29(+2.92%) |
Jun 12, 2006 | 10.29 | 10.35 | 9.842 | 9.881 | 522,441 | -0.44(-4.24%) |
Jun 09, 2006 | 10.27 | 10.45 | 10.26 | 10.32 | 320,553 | +0.09(+0.92%) |
Jun 08, 2006 | 10.09 | 10.29 | 9.951 | 10.22 | 369,178 | +0.08(+0.77%) |
Jun 07, 2006 | 10.24 | 10.47 | 10.12 | 10.15 | 348,246 | -0.11(-1.07%) |
Jun 06, 2006 | 10.20 | 10.32 | 9.983 | 10.26 | 582,859 | +0.05(+0.54%) |
Jun 05, 2006 | 10.54 | 10.59 | 9.990 | 10.20 | 723,032 | -0.34(-3.26%) |
Jun 02, 2006 | 10.59 | 10.67 | 10.41 | 10.54 | 418,982 | +0.04(+0.37%) |
Jun 01, 2006 | 10.61 | 10.62 | 10.42 | 10.51 | 536,623 | -0.12(-1.10%) |
May 31, 2006 | 10.70 | 10.81 | 10.57 | 10.62 | 513,601 | -0.08(-0.73%) |
May 30, 2006 | 10.97 | 11.01 | 10.66 | 10.70 | 502,990 | -0.39(-3.52%) |
May 26, 2006 | 10.93 | 11.15 | 10.80 | 11.09 | 1,018,913 | +0.21(+1.94%) |
May 25, 2006 | 10.73 | 10.90 | 10.51 | 10.88 | 918,158 | +0.26(+2.43%) |
May 24, 2006 | 10.75 | 10.76 | 10.15 | 10.62 | 1,102,249 | -0.16(-1.52%) |
May 23, 2006 | 11.13 | 11.20 | 10.76 | 10.79 | 445,825 | -0.30(-2.74%) |
May 22, 2006 | 11.15 | 11.15 | 10.85 | 11.09 | 468,342 | -0.07(-0.63%) |
May 19, 2006 | 11.11 | 11.28 | 10.97 | 11.16 | 564,370 | +0.07(+0.63%) |
May 18, 2006 | 11.03 | 11.24 | 10.93 | 11.09 | 526,133 | +0.04(+0.35%) |
May 17, 2006 | 11.01 | 11.15 | 10.95 | 11.05 | 316,857 | +0.00(+0.00%) |
May 16, 2006 | 11.20 | 11.25 | 11.01 | 11.05 | 336,992 | -0.12(-1.05%) |
May 15, 2006 | 11.25 | 11.28 | 11.01 | 11.17 | 914,584 | -0.16(-1.38%) |
May 12, 2006 | 11.47 | 11.54 | 11.22 | 11.32 | 430,516 | -0.21(-1.83%) |
May 11, 2006 | 11.62 | 11.70 | 11.39 | 11.54 | 357,898 | -0.13(-1.14%) |
May 10, 2006 | 11.63 | 11.77 | 11.51 | 11.67 | 353,698 | -0.01(-0.07%) |
May 09, 2006 | 11.72 | 11.93 | 11.66 | 11.68 | 435,629 | -0.09(-0.73%) |
May 08, 2006 | 11.71 | 11.98 | 11.71 | 11.76 | 389,758 | -0.02(-0.13%) |
May 05, 2006 | 11.68 | 11.82 | 11.49 | 11.78 | 959,335 | +0.23(+1.96%) |
May 04, 2006 | 11.20 | 11.58 | 11.20 | 11.55 | 1,013,694 | +0.31(+2.78%) |
May 03, 2006 | 11.32 | 11.41 | 11.13 | 11.24 | 677,279 | -0.15(-1.30%) |
May 02, 2006 | 11.43 | 11.70 | 11.22 | 11.39 | 1,707,949 | -0.21(-1.82%) |
May 01, 2006 | 11.92 | 12.02 | 11.58 | 11.60 | 1,695,817 | -0.19(-1.59%) |
Apr 28, 2006 | 11.61 | 11.86 | 11.55 | 11.79 | 2,290,467 | +0.00(+0.00%) |
Apr 27, 2006 | 11.50 | 11.86 | 11.47 | 11.79 | 981,198 | +0.19(+1.61%) |
Apr 26, 2006 | 11.75 | 11.76 | 11.54 | 11.60 | 672,607 | -0.14(-1.20%) |
Apr 25, 2006 | 11.72 | 11.86 | 11.51 | 11.74 | 800,929 | -0.04(-0.33%) |
Apr 24, 2006 | 11.90 | 11.98 | 11.71 | 11.78 | 571,632 | -0.19(-1.57%) |
Apr 21, 2006 | 12.11 | 12.41 | 11.86 | 11.96 | 726,667 | -0.29(-2.36%) |
Apr 20, 2006 | 12.29 | 12.29 | 12.15 | 12.25 | 237,026 | -0.02(-0.19%) |
Apr 19, 2006 | 12.11 | 12.32 | 12.08 | 12.28 | 429,505 | +0.14(+1.16%) |
Apr 18, 2006 | 12.10 | 12.17 | 11.93 | 12.14 | 394,948 | +0.04(+0.32%) |
Apr 17, 2006 | 12.18 | 12.32 | 11.93 | 12.10 | 383,754 | -0.10(-0.83%) |
Apr 13, 2006 | 12.09 | 12.28 | 11.97 | 12.20 | 449,987 | +0.10(+0.84%) |
Apr 12, 2006 | 12.10 | 12.16 | 11.94 | 12.10 | 351,776 | +0.00(+0.00%) |
Apr 11, 2006 | 12.36 | 12.41 | 12.06 | 12.10 | 511,135 | -0.28(-2.27%) |
Apr 10, 2006 | 12.56 | 12.56 | 12.29 | 12.38 | 298,295 | -0.17(-1.37%) |
Apr 07, 2006 | 12.72 | 12.84 | 12.36 | 12.55 | 491,595 | -0.13(-1.05%) |
Apr 06, 2006 | 12.97 | 13.03 | 12.49 | 12.68 | 506,798 | -0.21(-1.63%) |
Apr 05, 2006 | 13.05 | 13.08 | 12.78 | 12.89 | 275,485 | -0.18(-1.37%) |
Apr 04, 2006 | 12.96 | 13.15 | 12.88 | 13.07 | 373,055 | -0.01(-0.06%) |
Apr 03, 2006 | 13.34 | 13.46 | 13.02 | 13.08 | 510,915 | -0.26(-1.93%) |
Mar 31, 2006 | 13.15 | 13.38 | 13.11 | 13.34 | 1,080,946 | +0.22(+1.67%) |
Mar 30, 2006 | 13.17 | 13.42 | 13.03 | 13.12 | 656,961 | -0.03(-0.24%) |
Mar 29, 2006 | 13.07 | 13.26 | 13.01 | 13.15 | 829,051 | +0.12(+0.90%) |
Mar 28, 2006 | 12.72 | 13.07 | 12.69 | 13.03 | 1,131,714 | +0.38(+3.02%) |
Mar 27, 2006 | 12.82 | 12.82 | 12.50 | 12.65 | 361,948 | -0.16(-1.22%) |
Mar 24, 2006 | 12.95 | 12.96 | 12.41 | 12.81 | 378,957 | -0.15(-1.14%) |
Mar 23, 2006 | 13.11 | 13.18 | 12.51 | 12.96 | 705,577 | -0.23(-1.78%) |
Mar 22, 2006 | 12.88 | 13.26 | 12.74 | 13.19 | 682,514 | +0.35(+2.74%) |
Mar 21, 2006 | 12.47 | 13.08 | 12.46 | 12.84 | 1,442,071 | +0.37(+3.01%) |
Mar 20, 2006 | 12.37 | 12.47 | 12.17 | 12.46 | 305,573 | +0.16(+1.33%) |
Mar 17, 2006 | 12.27 | 12.34 | 12.10 | 12.30 | 479,066 | +0.07(+0.57%) |
Mar 16, 2006 | 12.21 | 12.25 | 12.10 | 12.23 | 320,386 | +0.07(+0.58%) |
Mar 15, 2006 | 12.16 | 12.33 | 12.04 | 12.16 | 199,415 | +0.02(+0.19%) |
Mar 14, 2006 | 12.07 | 12.25 | 12.00 | 12.14 | 165,982 | +0.04(+0.32%) |
Mar 13, 2006 | 12.24 | 12.29 | 12.03 | 12.10 | 336,331 | -0.16(-1.34%) |
Mar 10, 2006 | 12.34 | 12.40 | 12.12 | 12.26 | 223,056 | +0.00(+0.00%) |
Mar 09, 2006 | 12.21 | 12.40 | 12.10 | 12.26 | 641,532 | +0.12(+1.03%) |
Mar 08, 2006 | 11.94 | 12.18 | 11.75 | 12.14 | 562,778 | +0.11(+0.91%) |
Mar 07, 2006 | 12.27 | 12.27 | 11.95 | 12.03 | 380,605 | -0.18(-1.47%) |
Mar 06, 2006 | 12.03 | 12.23 | 11.87 | 12.21 | 496,320 | +0.27(+2.29%) |
Mar 03, 2006 | 12.02 | 12.03 | 11.88 | 11.93 | 465,242 | -0.07(-0.58%) |
Mar 02, 2006 | 12.00 | 12.03 | 11.93 | 12.00 | 362,481 | +0.10(+0.85%) |
Mar 01, 2006 | 11.82 | 12.04 | 11.72 | 11.90 | 510,250 | -0.08(-0.65%) |
Feb 28, 2006 | 12.04 | 12.07 | 11.81 | 11.98 | 316,706 | -0.05(-0.45%) |
Feb 27, 2006 | 12.11 | 12.28 | 11.93 | 12.04 | 518,453 | -0.12(-0.96%) |
Feb 24, 2006 | 12.40 | 12.42 | 12.05 | 12.15 | 550,623 | -0.13(-1.08%) |
Feb 23, 2006 | 12.68 | 12.68 | 12.19 | 12.29 | 1,035,452 | -0.36(-2.84%) |
Feb 22, 2006 | 12.37 | 12.80 | 12.00 | 12.64 | 1,303,589 | +0.20(+1.63%) |
Feb 21, 2006 | 13.07 | 13.08 | 12.39 | 12.44 | 1,627,664 | +0.35(+2.90%) |
Feb 17, 2006 | 12.27 | 12.28 | 12.02 | 12.09 | 363,513 | -0.09(-0.77%) |
Feb 16, 2006 | 12.15 | 12.25 | 12.04 | 12.18 | 243,306 | +0.15(+1.23%) |
Feb 15, 2006 | 12.10 | 12.29 | 11.90 | 12.04 | 385,949 | -0.14(-1.15%) |
Feb 14, 2006 | 12.25 | 12.54 | 11.88 | 12.18 | 772,816 | -0.10(-0.83%) |
Feb 13, 2006 | 12.43 | 12.48 | 12.17 | 12.28 | 350,684 | -0.09(-0.69%) |
Feb 10, 2006 | 12.56 | 12.64 | 12.28 | 12.36 | 408,536 | -0.20(-1.55%) |
Feb 09, 2006 | 12.60 | 12.78 | 12.50 | 12.56 | 658,049 | +0.03(+0.25%) |
Feb 08, 2006 | 12.68 | 12.72 | 12.49 | 12.53 | 645,378 | -0.14(-1.11%) |
Feb 07, 2006 | 12.92 | 12.99 | 12.50 | 12.67 | 4,220,228 | +0.56(+4.64%) |
Feb 06, 2006 | 11.64 | 12.17 | 11.28 | 12.11 | 1,057,240 | +0.55(+4.73%) |
Feb 03, 2006 | 11.20 | 11.57 | 11.18 | 11.56 | 401,702 | +0.24(+2.14%) |
Feb 02, 2006 | 11.66 | 11.75 | 11.11 | 11.32 | 459,375 | -0.39(-3.33%) |
Feb 01, 2006 | 12.06 | 12.08 | 11.57 | 11.71 | 517,781 | -0.40(-3.29%) |
Jan 31, 2006 | 12.11 | 12.18 | 11.93 | 12.11 | 507,348 | +0.09(+0.78%) |
Jan 30, 2006 | 11.93 | 12.12 | 11.82 | 12.01 | 226,388 | +0.12(+1.05%) |
Jan 27, 2006 | 11.80 | 12.07 | 11.59 | 11.89 | 525,282 | +0.14(+1.20%) |
Jan 26, 2006 | 11.87 | 11.99 | 11.71 | 11.75 | 522,018 | +0.00(+0.00%) |
Jan 25, 2006 | 11.80 | 12.10 | 11.57 | 11.75 | 789,914 | +0.04(+0.33%) |
Jan 24, 2006 | 11.59 | 11.82 | 11.51 | 11.71 | 493,514 | +0.17(+1.49%) |
Jan 23, 2006 | 11.68 | 11.77 | 11.43 | 11.54 | 355,704 | -0.06(-0.54%) |
Jan 20, 2006 | 11.32 | 11.78 | 11.24 | 11.60 | 886,059 | +0.36(+3.20%) |
Jan 19, 2006 | 10.85 | 11.31 | 10.82 | 11.24 | 685,725 | +0.47(+4.35%) |
Jan 18, 2006 | 10.83 | 11.20 | 10.47 | 10.77 | 828,508 | -0.15(-1.36%) |
Jan 17, 2006 | 11.01 | 11.18 | 10.85 | 10.92 | 465,830 | -0.15(-1.34%) |
Jan 13, 2006 | 11.25 | 11.31 | 11.07 | 11.07 | 244,796 | -0.23(-2.07%) |
Jan 12, 2006 | 11.22 | 11.77 | 11.22 | 11.30 | 731,073 | +0.08(+0.70%) |
Jan 11, 2006 | 10.81 | 11.31 | 10.62 | 11.22 | 1,032,308 | +0.44(+4.13%) |
Jan 10, 2006 | 11.24 | 11.28 | 10.75 | 10.78 | 1,116,591 | -0.46(-4.10%) |
Jan 09, 2006 | 11.39 | 11.67 | 11.12 | 11.24 | 633,867 | -0.15(-1.30%) |
Jan 06, 2006 | 11.75 | 11.79 | 11.39 | 11.39 | 229,302 | -0.21(-1.82%) |
Jan 05, 2006 | 11.94 | 11.94 | 11.52 | 11.60 | 327,457 | -0.32(-2.68%) |
Jan 04, 2006 | 11.81 | 12.04 | 11.71 | 11.92 | 240,000 | +0.02(+0.13%) |
Jan 03, 2006 | 11.71 | 12.02 | 11.39 | 11.90 | 792,409 | -0.23(-1.93%) |
Dec 30, 2005 | 12.27 | 12.39 | 12.07 | 12.14 | 399,084 | -0.23(-1.89%) |
Dec 29, 2005 | 12.46 | 12.46 | 12.15 | 12.37 | 361,809 | -0.03(-0.25%) |
Dec 28, 2005 | 12.45 | 12.49 | 12.33 | 12.40 | 370,661 | +0.05(+0.38%) |
Dec 27, 2005 | 12.49 | 12.53 | 12.00 | 12.36 | 338,887 | -0.24(-1.92%) |
Dec 23, 2005 | 12.49 | 12.68 | 12.44 | 12.60 | 221,383 | +0.10(+0.81%) |
Dec 22, 2005 | 12.39 | 12.61 | 12.33 | 12.50 | 161,953 | +0.15(+1.20%) |
Dec 21, 2005 | 12.04 | 12.39 | 12.04 | 12.35 | 275,595 | +0.32(+2.66%) |
Dec 20, 2005 | 12.00 | 12.22 | 12.00 | 12.03 | 367,730 | +0.02(+0.13%) |
Dec 19, 2005 | 12.29 | 12.49 | 11.88 | 12.01 | 399,815 | -0.29(-2.35%) |
Dec 16, 2005 | 12.14 | 12.45 | 12.14 | 12.30 | 850,863 | +0.25(+2.07%) |
Dec 15, 2005 | 12.37 | 12.37 | 11.96 | 12.05 | 434,594 | -0.26(-2.09%) |
Dec 14, 2005 | 12.14 | 12.39 | 12.10 | 12.31 | 369,235 | +0.18(+1.48%) |
Dec 13, 2005 | 12.17 | 12.26 | 11.91 | 12.13 | 726,146 | +0.07(+0.58%) |
Dec 12, 2005 | 12.14 | 12.16 | 11.99 | 12.06 | 1,131,037 | -0.05(-0.45%) |
Dec 09, 2005 | 12.14 | 12.19 | 12.09 | 12.11 | 621,959 | -0.01(-0.06%) |
Dec 08, 2005 | 12.25 | 12.25 | 11.99 | 12.12 | 659,619 | -0.02(-0.13%) |
Dec 07, 2005 | 12.10 | 12.33 | 12.06 | 12.14 | 819,413 | +0.04(+0.32%) |
Dec 06, 2005 | 11.94 | 12.19 | 11.94 | 12.10 | 395,630 | +0.19(+1.57%) |
Dec 05, 2005 | 11.93 | 12.02 | 11.86 | 11.91 | 158,221 | -0.02(-0.20%) |
Dec 02, 2005 | 11.72 | 12.34 | 11.71 | 11.93 | 300,380 | +0.00(+0.00%) |
Dec 01, 2005 | 11.86 | 12.00 | 11.79 | 11.93 | 317,272 | +0.14(+1.19%) |
Nov 30, 2005 | 11.88 | 12.07 | 11.71 | 11.79 | 361,465 | -0.08(-0.66%) |
Nov 29, 2005 | 11.99 | 12.00 | 11.79 | 11.87 | 149,241 | -0.05(-0.46%) |
Nov 28, 2005 | 12.10 | 12.25 | 11.87 | 11.93 | 140,770 | -0.25(-2.05%) |
Nov 25, 2005 | 12.02 | 12.25 | 11.97 | 12.18 | 123,363 | +0.03(+0.26%) |
Nov 23, 2005 | 12.20 | 12.32 | 11.70 | 12.14 | 264,214 | -0.07(-0.58%) |
Nov 22, 2005 | 11.90 | 12.39 | 11.90 | 12.21 | 607,273 | +0.28(+2.35%) |
Nov 21, 2005 | 11.72 | 11.99 | 11.59 | 11.93 | 653,419 | +0.21(+1.80%) |
Nov 18, 2005 | 12.14 | 12.14 | 11.60 | 11.72 | 600,895 | -0.26(-2.15%) |
Nov 17, 2005 | 11.81 | 12.02 | 11.72 | 11.98 | 372,159 | +0.21(+1.79%) |
Nov 16, 2005 | 11.85 | 12.03 | 11.72 | 11.77 | 229,874 | -0.22(-1.82%) |
Nov 15, 2005 | 12.11 | 12.11 | 11.76 | 11.99 | 404,644 | -0.12(-1.03%) |
Nov 14, 2005 | 12.15 | 12.19 | 11.86 | 12.11 | 296,701 | +0.05(+0.45%) |
Nov 11, 2005 | 12.04 | 12.14 | 11.81 | 12.06 | 561,978 | +0.17(+1.44%) |
Nov 10, 2005 | 12.10 | 12.18 | 11.75 | 11.89 | 603,616 | -0.37(-2.99%) |
Nov 09, 2005 | 12.38 | 12.53 | 12.07 | 12.25 | 467,347 | -0.01(-0.06%) |
Nov 08, 2005 | 12.87 | 12.87 | 12.15 | 12.26 | 1,315,296 | -0.46(-3.62%) |
Nov 07, 2005 | 13.27 | 13.27 | 12.57 | 12.72 | 300,629 | -0.46(-3.49%) |
Nov 04, 2005 | 13.14 | 13.24 | 12.95 | 13.18 | 434,030 | +0.11(+0.84%) |
Nov 03, 2005 | 12.98 | 13.14 | 12.81 | 13.07 | 466,553 | +0.23(+1.76%) |
Nov 02, 2005 | 12.11 | 12.98 | 12.11 | 12.85 | 918,516 | +0.73(+6.06%) |
Nov 01, 2005 | 12.21 | 12.32 | 11.90 | 12.11 | 295,285 | -0.17(-1.40%) |
Oct 31, 2005 | 11.87 | 12.49 | 11.87 | 12.29 | 627,742 | +0.44(+3.76%) |
Oct 28, 2005 | 11.72 | 11.92 | 11.67 | 11.84 | 359,649 | +0.18(+1.54%) |
Oct 27, 2005 | 11.84 | 11.84 | 11.60 | 11.66 | 456,424 | -0.13(-1.13%) |
Oct 26, 2005 | 11.96 | 12.22 | 11.71 | 11.79 | 483,032 | -0.28(-2.33%) |
Oct 25, 2005 | 12.29 | 12.46 | 11.78 | 12.07 | 557,079 | -0.22(-1.78%) |
Oct 24, 2005 | 12.37 | 12.94 | 12.03 | 12.29 | 483,304 | -0.08(-0.63%) |
Oct 21, 2005 | 11.60 | 12.39 | 11.60 | 12.37 | 1,076,052 | +0.69(+5.88%) |
Oct 20, 2005 | 11.15 | 11.79 | 11.04 | 11.68 | 1,235,619 | +0.57(+5.13%) |
Oct 19, 2005 | 10.83 | 11.15 | 10.71 | 11.11 | 956,239 | +0.22(+2.01%) |
Oct 18, 2005 | 10.88 | 10.91 | 10.70 | 10.90 | 911,275 | +0.01(+0.07%) |
Oct 17, 2005 | 10.99 | 10.99 | 10.82 | 10.89 | 1,189,896 | -0.12(-1.13%) |
Oct 14, 2005 | 11.06 | 11.12 | 10.93 | 11.01 | 181,720 | +0.01(+0.07%) |
Oct 13, 2005 | 10.97 | 11.16 | 10.92 | 11.01 | 490,558 | -0.02(-0.14%) |
Oct 12, 2005 | 10.93 | 11.20 | 10.89 | 11.02 | 597,490 | +0.03(+0.28%) |
Oct 11, 2005 | 11.25 | 11.25 | 10.90 | 10.99 | 674,776 | -0.15(-1.33%) |
Oct 10, 2005 | 11.32 | 11.32 | 11.07 | 11.14 | 371,966 | -0.15(-1.31%) |
Oct 07, 2005 | 11.16 | 12.02 | 11.01 | 11.29 | 532,407 | +0.24(+2.19%) |
Oct 06, 2005 | 10.93 | 11.32 | 10.89 | 11.04 | 318,498 | +0.09(+0.78%) |
Oct 05, 2005 | 10.84 | 11.13 | 10.69 | 10.96 | 691,780 | +0.06(+0.57%) |
Oct 04, 2005 | 11.25 | 11.25 | 10.82 | 10.90 | 930,085 | -0.27(-2.38%) |
Oct 03, 2005 | 11.71 | 11.72 | 11.15 | 11.16 | 396,003 | -0.47(-4.03%) |
Sep 30, 2005 | 11.35 | 11.67 | 11.19 | 11.63 | 407,087 | +0.27(+2.34%) |
Sep 29, 2005 | 11.11 | 11.36 | 10.90 | 11.36 | 772,539 | +0.26(+2.32%) |
Sep 28, 2005 | 11.48 | 11.58 | 10.76 | 11.11 | 889,280 | -0.37(-3.20%) |
Sep 27, 2005 | 11.79 | 11.82 | 11.16 | 11.47 | 483,200 | -0.29(-2.46%) |
Sep 26, 2005 | 11.90 | 12.00 | 11.57 | 11.76 | 1,279,269 | +6.30(+115.21%) |
Sep 23, 2005 | 5.465 | 5.551 | 5.278 | 5.465 | 903,787 | +0.17(+3.21%) |
Sep 22, 2005 | 5.296 | 5.422 | 5.171 | 5.296 | 2,049,622 | -0.09(-1.67%) |
Sep 21, 2005 | 5.555 | 5.559 | 5.303 | 5.385 | 1,385,742 | -0.20(-3.66%) |
Sep 20, 2005 | 6.137 | 6.144 | 5.547 | 5.590 | 2,471,003 | -0.53(-8.67%) |
Sep 19, 2005 | 6.201 | 6.263 | 6.103 | 6.121 | 352,171 | -0.10(-1.60%) |
Sep 16, 2005 | 6.232 | 6.254 | 6.133 | 6.221 | 817,111 | +0.03(+0.41%) |
Sep 15, 2005 | 6.263 | 6.308 | 6.170 | 6.195 | 378,895 | -0.05(-0.81%) |
Sep 14, 2005 | 6.275 | 6.320 | 6.209 | 6.246 | 421,270 | -0.01(-0.16%) |
Sep 13, 2005 | 6.371 | 6.377 | 6.246 | 6.256 | 369,767 | -0.10(-1.57%) |
Sep 12, 2005 | 6.322 | 6.383 | 6.312 | 6.355 | 257,154 | +0.01(+0.18%) |
Sep 09, 2005 | 6.336 | 6.367 | 6.301 | 6.343 | 313,216 | -0.01(-0.12%) |
Sep 08, 2005 | 6.365 | 6.406 | 6.322 | 6.351 | 607,949 | +0.00(+0.03%) |
Sep 07, 2005 | 6.232 | 6.486 | 6.232 | 6.349 | 1,258,395 | +0.11(+1.75%) |
Sep 06, 2005 | 6.195 | 6.267 | 6.146 | 6.240 | 1,250,689 | +0.08(+1.23%) |
Sep 02, 2005 | 6.219 | 6.262 | 6.146 | 6.164 | 276,903 | -0.04(-0.63%) |