Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 9.040 | 9.190 | 8.648 | 8.710 | 585,614 | -0.32(-3.54%) |
Sep 28, 2006 | 9.000 | 9.100 | 8.840 | 9.030 | 413,700 | -0.02(-0.22%) |
Sep 27, 2006 | 8.920 | 9.140 | 8.850 | 9.050 | 263,035 | +0.05(+0.56%) |
Sep 26, 2006 | 9.040 | 9.180 | 8.860 | 9.000 | 248,638 | -0.08(-0.88%) |
Sep 25, 2006 | 8.990 | 9.150 | 8.780 | 9.080 | 249,097 | +0.15(+1.68%) |
Sep 22, 2006 | 9.210 | 9.220 | 8.770 | 8.930 | 335,118 | -0.35(-3.77%) |
Sep 21, 2006 | 9.450 | 9.720 | 9.160 | 9.280 | 437,822 | -0.09(-0.96%) |
Sep 20, 2006 | 9.130 | 9.480 | 9.090 | 9.370 | 511,391 | +0.34(+3.77%) |
Sep 19, 2006 | 9.090 | 9.090 | 8.760 | 9.030 | 432,327 | -0.07(-0.77%) |
Sep 18, 2006 | 9.150 | 9.270 | 8.900 | 9.100 | 289,904 | -0.10(-1.09%) |
Sep 15, 2006 | 9.330 | 9.380 | 9.080 | 9.200 | 657,854 | -0.04(-0.43%) |
Sep 14, 2006 | 9.180 | 9.360 | 9.090 | 9.240 | 231,974 | -0.01(-0.11%) |
Sep 13, 2006 | 9.320 | 9.460 | 9.130 | 9.250 | 466,268 | -0.04(-0.43%) |
Sep 12, 2006 | 9.190 | 9.450 | 9.010 | 9.290 | 391,820 | +0.14(+1.53%) |
Sep 11, 2006 | 9.000 | 9.440 | 8.900 | 9.150 | 588,440 | +0.05(+0.55%) |
Sep 08, 2006 | 9.090 | 9.190 | 8.930 | 9.100 | 328,795 | +0.09(+1.00%) |
Sep 07, 2006 | 9.200 | 9.220 | 8.800 | 9.010 | 514,200 | -0.23(-2.49%) |
Sep 06, 2006 | 9.900 | 9.910 | 9.200 | 9.240 | 574,430 | -0.69(-6.95%) |
Sep 05, 2006 | 9.820 | 10.12 | 9.640 | 9.930 | 508,891 | +0.17(+1.74%) |
Sep 01, 2006 | 9.810 | 9.950 | 9.650 | 9.760 | 268,894 | +0.03(+0.31%) |
Aug 31, 2006 | 9.600 | 9.960 | 9.570 | 9.730 | 844,603 | +0.17(+1.78%) |
Aug 30, 2006 | 9.060 | 9.620 | 8.990 | 9.560 | 748,680 | +0.55(+6.10%) |
Aug 29, 2006 | 8.450 | 9.010 | 8.380 | 9.010 | 734,827 | +0.63(+7.52%) |
Aug 28, 2006 | 8.200 | 8.400 | 8.200 | 8.380 | 253,634 | +0.17(+2.07%) |
Aug 25, 2006 | 8.160 | 8.290 | 8.100 | 8.210 | 222,111 | +0.04(+0.49%) |
Aug 24, 2006 | 8.110 | 8.260 | 8.000 | 8.170 | 336,369 | +0.13(+1.62%) |
Aug 23, 2006 | 8.280 | 8.360 | 8.000 | 8.040 | 260,720 | -0.17(-2.07%) |
Aug 22, 2006 | 8.180 | 8.350 | 8.180 | 8.210 | 458,076 | -0.01(-0.12%) |
Aug 21, 2006 | 8.400 | 8.440 | 8.200 | 8.220 | 552,820 | -0.21(-2.49%) |
Aug 18, 2006 | 8.420 | 8.540 | 8.290 | 8.430 | 319,268 | +0.07(+0.84%) |
Aug 17, 2006 | 8.460 | 8.510 | 8.200 | 8.360 | 273,816 | -0.05(-0.59%) |
Aug 16, 2006 | 8.130 | 8.480 | 8.100 | 8.410 | 630,405 | +0.34(+4.21%) |
Aug 15, 2006 | 7.990 | 8.110 | 7.870 | 8.070 | 366,712 | +0.27(+3.46%) |
Aug 14, 2006 | 7.650 | 7.980 | 7.580 | 7.800 | 430,238 | +0.23(+3.04%) |
Aug 11, 2006 | 7.860 | 7.930 | 7.530 | 7.570 | 380,567 | -0.34(-4.30%) |
Aug 10, 2006 | 7.960 | 8.100 | 7.760 | 7.910 | 648,989 | -0.04(-0.50%) |
Aug 09, 2006 | 8.650 | 8.700 | 7.910 | 7.950 | 814,388 | -0.68(-7.88%) |
Aug 08, 2006 | 8.880 | 8.880 | 8.370 | 8.630 | 332,136 | -0.16(-1.82%) |
Aug 07, 2006 | 8.850 | 8.930 | 8.600 | 8.790 | 245,235 | -0.17(-1.90%) |
Aug 04, 2006 | 9.260 | 9.300 | 8.730 | 8.960 | 274,317 | -0.12(-1.32%) |
Aug 03, 2006 | 8.800 | 9.170 | 8.710 | 9.080 | 250,860 | +0.20(+2.25%) |
Aug 02, 2006 | 8.770 | 9.050 | 8.700 | 8.880 | 357,146 | +0.22(+2.54%) |
Aug 01, 2006 | 8.820 | 8.880 | 8.430 | 8.660 | 302,774 | -0.24(-2.70%) |
Jul 31, 2006 | 9.050 | 9.050 | 8.870 | 8.900 | 328,749 | -0.06(-0.67%) |
Jul 28, 2006 | 8.860 | 9.130 | 8.800 | 8.960 | 281,116 | +0.18(+2.05%) |
Jul 27, 2006 | 9.130 | 9.130 | 8.670 | 8.780 | 261,404 | -0.30(-3.30%) |
Jul 26, 2006 | 9.180 | 9.350 | 8.880 | 9.080 | 537,835 | -0.19(-2.05%) |
Jul 25, 2006 | 9.050 | 9.500 | 8.850 | 9.270 | 425,373 | +0.26(+2.89%) |
Jul 24, 2006 | 8.650 | 9.220 | 8.660 | 9.010 | 423,472 | +0.36(+4.16%) |
Jul 21, 2006 | 8.830 | 8.960 | 8.420 | 8.650 | 392,140 | -0.23(-2.59%) |
Jul 20, 2006 | 9.300 | 9.360 | 8.850 | 8.880 | 310,763 | -0.38(-4.10%) |
Jul 19, 2006 | 8.860 | 9.370 | 8.810 | 9.260 | 430,175 | +0.40(+4.51%) |
Jul 18, 2006 | 9.050 | 9.360 | 8.670 | 8.860 | 393,796 | -0.15(-1.66%) |
Jul 17, 2006 | 9.030 | 9.270 | 8.780 | 9.010 | 309,639 | -0.03(-0.33%) |
Jul 14, 2006 | 9.340 | 9.430 | 8.780 | 9.040 | 593,412 | -0.30(-3.21%) |
Jul 13, 2006 | 9.790 | 9.840 | 9.270 | 9.340 | 423,616 | -0.48(-4.89%) |
Jul 12, 2006 | 9.850 | 10.00 | 9.800 | 9.820 | 283,812 | -0.01(-0.10%) |
Jul 11, 2006 | 9.750 | 9.850 | 9.650 | 9.830 | 365,528 | +0.04(+0.41%) |
Jul 10, 2006 | 10.06 | 10.06 | 9.790 | 9.790 | 285,556 | -0.19(-1.90%) |
Jul 07, 2006 | 10.22 | 10.23 | 9.900 | 9.980 | 361,357 | -0.25(-2.44%) |
Jul 06, 2006 | 9.840 | 10.24 | 9.820 | 10.23 | 473,733 | +0.47(+4.82%) |
Jul 05, 2006 | 10.00 | 10.06 | 9.740 | 9.760 | 291,641 | -0.33(-3.27%) |
Jul 03, 2006 | 10.07 | 10.09 | 9.880 | 10.09 | 183,833 | +0.04(+0.40%) |
Jun 30, 2006 | 10.13 | 10.19 | 9.980 | 10.05 | 657,404 | +0.05(+0.50%) |
Jun 29, 2006 | 9.770 | 10.03 | 9.580 | 10.00 | 787,300 | +0.30(+3.09%) |
Jun 28, 2006 | 9.530 | 9.850 | 9.260 | 9.700 | 434,424 | +0.27(+2.86%) |
Jun 27, 2006 | 10.00 | 10.02 | 9.330 | 9.430 | 336,457 | -0.57(-5.70%) |
Jun 26, 2006 | 9.970 | 10.06 | 9.840 | 10.00 | 223,500 | +0.10(+1.01%) |
Jun 23, 2006 | 9.800 | 9.990 | 9.650 | 9.900 | 240,309 | +0.06(+0.61%) |
Jun 22, 2006 | 9.750 | 9.920 | 9.660 | 9.840 | 315,633 | +0.02(+0.20%) |
Jun 21, 2006 | 9.640 | 9.920 | 9.630 | 9.820 | 262,137 | +0.18(+1.87%) |
Jun 20, 2006 | 9.760 | 10.00 | 9.590 | 9.640 | 411,317 | -0.06(-0.62%) |
Jun 19, 2006 | 10.00 | 10.05 | 9.600 | 9.700 | 507,088 | -0.27(-2.71%) |
Jun 16, 2006 | 10.56 | 10.60 | 9.920 | 9.970 | 1,411,361 | -0.64(-6.03%) |
Jun 15, 2006 | 10.18 | 10.72 | 10.17 | 10.61 | 351,898 | +0.51(+5.05%) |
Jun 14, 2006 | 9.810 | 10.21 | 9.700 | 10.10 | 460,624 | +0.27(+2.75%) |
Jun 13, 2006 | 9.961 | 10.14 | 9.510 | 9.830 | 560,983 | -0.14(-1.40%) |
Jun 12, 2006 | 10.50 | 10.50 | 9.940 | 9.970 | 644,083 | -0.51(-4.87%) |
Jun 09, 2006 | 10.81 | 10.99 | 10.43 | 10.48 | 328,086 | -0.25(-2.33%) |
Jun 08, 2006 | 10.37 | 10.81 | 10.16 | 10.73 | 576,164 | +0.26(+2.48%) |
Jun 07, 2006 | 10.41 | 10.86 | 10.21 | 10.47 | 725,505 | +0.17(+1.65%) |
Jun 06, 2006 | 10.43 | 10.43 | 10.10 | 10.30 | 592,532 | -0.10(-0.96%) |
Jun 05, 2006 | 11.15 | 11.15 | 10.33 | 10.40 | 487,235 | -0.73(-6.56%) |
Jun 02, 2006 | 11.11 | 11.24 | 10.94 | 11.13 | 560,981 | +0.08(+0.72%) |
Jun 01, 2006 | 10.91 | 11.05 | 10.50 | 11.05 | 579,000 | +0.20(+1.84%) |
May 31, 2006 | 10.36 | 10.92 | 10.22 | 10.85 | 743,240 | +0.53(+5.14%) |
May 30, 2006 | 10.36 | 10.50 | 10.09 | 10.32 | 698,859 | -0.01(-0.10%) |
May 26, 2006 | 10.22 | 10.36 | 10.10 | 10.33 | 329,003 | +0.23(+2.28%) |
May 25, 2006 | 10.03 | 10.20 | 9.870 | 10.10 | 411,741 | +0.23(+2.33%) |
May 24, 2006 | 9.640 | 9.930 | 9.370 | 9.870 | 755,671 | +0.17(+1.75%) |
May 23, 2006 | 9.470 | 9.950 | 9.460 | 9.700 | 472,131 | +0.26(+2.75%) |
May 22, 2006 | 9.690 | 9.720 | 9.000 | 9.440 | 710,653 | -0.24(-2.48%) |
May 19, 2006 | 9.680 | 9.840 | 9.310 | 9.680 | 634,587 | +0.00(+0.00%) |
May 18, 2006 | 9.490 | 9.930 | 9.440 | 9.680 | 627,359 | +0.28(+2.98%) |
May 17, 2006 | 9.990 | 9.990 | 9.290 | 9.400 | 952,778 | -0.37(-3.79%) |
May 16, 2006 | 9.890 | 10.01 | 9.730 | 9.770 | 327,256 | -0.12(-1.21%) |
May 15, 2006 | 9.940 | 10.24 | 9.750 | 9.890 | 864,659 | -0.09(-0.90%) |
May 12, 2006 | 10.51 | 10.58 | 9.820 | 9.980 | 865,236 | -0.63(-5.94%) |
May 11, 2006 | 10.92 | 11.11 | 10.60 | 10.61 | 404,177 | -0.26(-2.39%) |
May 10, 2006 | 11.32 | 11.32 | 10.66 | 10.87 | 473,643 | -0.34(-3.03%) |
May 09, 2006 | 11.15 | 11.36 | 11.05 | 11.21 | 332,423 | +0.07(+0.63%) |
May 08, 2006 | 11.29 | 11.48 | 11.12 | 11.14 | 347,957 | -0.08(-0.71%) |
May 05, 2006 | 11.14 | 11.39 | 10.94 | 11.22 | 412,146 | +0.19(+1.72%) |
May 04, 2006 | 10.71 | 11.15 | 10.69 | 11.03 | 305,387 | +0.40(+3.76%) |
May 03, 2006 | 10.29 | 10.75 | 10.20 | 10.63 | 364,768 | +0.29(+2.80%) |
May 02, 2006 | 10.58 | 10.80 | 10.21 | 10.34 | 334,683 | -0.18(-1.71%) |
May 01, 2006 | 10.85 | 10.95 | 10.49 | 10.52 | 366,923 | -0.24(-2.23%) |
Apr 28, 2006 | 10.64 | 10.81 | 10.43 | 10.76 | 353,500 | +0.02(+0.19%) |
Apr 27, 2006 | 10.60 | 11.24 | 10.50 | 10.74 | 466,232 | +0.10(+0.94%) |
Apr 26, 2006 | 10.67 | 10.67 | 10.50 | 10.64 | 324,470 | +0.05(+0.47%) |
Apr 25, 2006 | 10.93 | 10.98 | 10.54 | 10.59 | 305,227 | -0.25(-2.31%) |
Apr 24, 2006 | 11.22 | 11.29 | 10.75 | 10.84 | 503,007 | -0.30(-2.69%) |
Apr 21, 2006 | 11.74 | 11.74 | 11.10 | 11.14 | 365,209 | -0.50(-4.30%) |
Apr 20, 2006 | 11.61 | 11.74 | 11.50 | 11.64 | 323,249 | +0.11(+0.95%) |
Apr 19, 2006 | 11.04 | 11.58 | 10.93 | 11.53 | 536,927 | +0.63(+5.78%) |
Apr 18, 2006 | 10.58 | 10.90 | 10.45 | 10.90 | 542,704 | +0.32(+3.02%) |
Apr 17, 2006 | 11.00 | 11.09 | 10.39 | 10.58 | 357,297 | -0.33(-3.02%) |
Apr 13, 2006 | 10.57 | 11.00 | 10.39 | 10.91 | 354,591 | +0.37(+3.51%) |
Apr 12, 2006 | 10.33 | 10.79 | 10.32 | 10.54 | 472,577 | +0.21(+2.03%) |
Apr 11, 2006 | 11.40 | 11.46 | 10.33 | 10.33 | 804,410 | -0.98(-8.66%) |
Apr 10, 2006 | 11.27 | 11.42 | 11.05 | 11.31 | 475,704 | +0.05(+0.44%) |
Apr 07, 2006 | 11.56 | 11.72 | 11.12 | 11.26 | 304,565 | -0.26(-2.26%) |
Apr 06, 2006 | 11.72 | 11.76 | 11.23 | 11.52 | 492,346 | -0.13(-1.12%) |
Apr 05, 2006 | 11.98 | 11.99 | 11.50 | 11.65 | 430,146 | -0.31(-2.59%) |
Apr 04, 2006 | 12.00 | 12.13 | 11.80 | 11.96 | 431,791 | -0.04(-0.33%) |
Apr 03, 2006 | 12.03 | 12.49 | 11.80 | 12.00 | 1,071,788 | -0.01(-0.08%) |
Mar 31, 2006 | 12.16 | 12.17 | 11.84 | 12.01 | 482,133 | -0.11(-0.91%) |
Mar 30, 2006 | 12.10 | 12.17 | 11.78 | 12.12 | 283,948 | +0.10(+0.83%) |
Mar 29, 2006 | 11.81 | 12.20 | 11.76 | 12.02 | 354,896 | +0.29(+2.47%) |
Mar 28, 2006 | 11.63 | 12.21 | 11.57 | 11.73 | 475,484 | +0.34(+2.99%) |
Mar 27, 2006 | 11.16 | 11.43 | 11.04 | 11.39 | 229,959 | +0.16(+1.42%) |
Mar 24, 2006 | 11.24 | 11.28 | 11.02 | 11.23 | 185,769 | +0.02(+0.18%) |
Mar 23, 2006 | 11.23 | 11.30 | 10.94 | 11.21 | 253,400 | -0.06(-0.53%) |
Mar 22, 2006 | 11.26 | 11.37 | 10.92 | 11.27 | 270,800 | -0.03(-0.27%) |
Mar 21, 2006 | 11.79 | 11.83 | 11.09 | 11.30 | 474,478 | -0.55(-4.64%) |
Mar 20, 2006 | 12.10 | 12.14 | 11.51 | 11.85 | 344,539 | +0.07(+0.59%) |
Mar 17, 2006 | 11.56 | 11.86 | 11.36 | 11.78 | 702,297 | +0.28(+2.43%) |
Mar 16, 2006 | 11.57 | 11.68 | 11.40 | 11.50 | 146,592 | -0.02(-0.17%) |
Mar 15, 2006 | 11.50 | 11.68 | 11.31 | 11.52 | 220,301 | +0.02(+0.17%) |
Mar 14, 2006 | 11.58 | 11.73 | 11.22 | 11.50 | 297,031 | -0.10(-0.86%) |
Mar 13, 2006 | 11.64 | 12.15 | 11.57 | 11.60 | 762,314 | -0.04(-0.34%) |
Mar 10, 2006 | 11.30 | 11.64 | 11.20 | 11.64 | 257,051 | +0.35(+3.10%) |
Mar 09, 2006 | 11.33 | 11.55 | 11.20 | 11.29 | 354,078 | -0.06(-0.53%) |
Mar 08, 2006 | 10.97 | 11.48 | 10.91 | 11.35 | 365,575 | +0.31(+2.81%) |
Mar 07, 2006 | 11.10 | 11.26 | 10.81 | 11.04 | 474,730 | -0.15(-1.34%) |
Mar 06, 2006 | 11.29 | 11.29 | 11.03 | 11.19 | 370,613 | -0.02(-0.18%) |
Mar 03, 2006 | 11.12 | 11.46 | 11.02 | 11.21 | 371,013 | +0.05(+0.45%) |
Mar 02, 2006 | 11.15 | 11.39 | 11.03 | 11.16 | 472,166 | -0.02(-0.18%) |
Mar 01, 2006 | 10.84 | 11.20 | 10.72 | 11.18 | 475,754 | +0.32(+2.95%) |
Feb 28, 2006 | 10.99 | 10.99 | 10.56 | 10.86 | 643,976 | -0.13(-1.18%) |
Feb 27, 2006 | 10.75 | 11.13 | 10.74 | 10.99 | 457,547 | +0.30(+2.81%) |
Feb 24, 2006 | 10.37 | 10.69 | 10.25 | 10.69 | 386,203 | +0.29(+2.79%) |
Feb 23, 2006 | 10.16 | 10.50 | 10.16 | 10.40 | 752,518 | +0.27(+2.67%) |
Feb 22, 2006 | 9.800 | 10.27 | 9.800 | 10.13 | 686,080 | +0.28(+2.84%) |
Feb 21, 2006 | 10.20 | 10.25 | 9.760 | 9.850 | 219,920 | -0.34(-3.34%) |
Feb 17, 2006 | 10.29 | 10.29 | 10.10 | 10.19 | 337,228 | -0.04(-0.39%) |
Feb 16, 2006 | 10.19 | 10.33 | 10.04 | 10.23 | 486,200 | -0.02(-0.20%) |
Feb 15, 2006 | 9.990 | 10.28 | 9.930 | 10.25 | 466,825 | +0.24(+2.40%) |
Feb 14, 2006 | 9.790 | 10.19 | 9.660 | 10.01 | 457,651 | +0.28(+2.88%) |
Feb 13, 2006 | 9.970 | 10.00 | 9.630 | 9.730 | 295,134 | -0.26(-2.60%) |
Feb 10, 2006 | 10.13 | 10.15 | 9.930 | 9.990 | 296,330 | -0.18(-1.77%) |
Feb 09, 2006 | 10.25 | 10.62 | 10.10 | 10.17 | 474,192 | -0.04(-0.39%) |
Feb 08, 2006 | 10.10 | 10.31 | 9.970 | 10.21 | 239,259 | +0.16(+1.59%) |
Feb 07, 2006 | 10.49 | 10.68 | 10.00 | 10.05 | 408,393 | -0.50(-4.74%) |
Feb 06, 2006 | 10.50 | 10.67 | 10.38 | 10.55 | 174,426 | -0.11(-1.03%) |
Feb 03, 2006 | 10.78 | 10.89 | 10.44 | 10.66 | 221,066 | -0.19(-1.75%) |
Feb 02, 2006 | 10.90 | 11.10 | 10.65 | 10.85 | 497,093 | -0.06(-0.55%) |
Feb 01, 2006 | 10.86 | 11.00 | 10.67 | 10.91 | 848,968 | +0.13(+1.21%) |
Jan 31, 2006 | 10.77 | 10.84 | 10.60 | 10.78 | 522,698 | +0.01(+0.09%) |
Jan 30, 2006 | 11.10 | 11.10 | 10.74 | 10.77 | 276,907 | -0.24(-2.18%) |
Jan 27, 2006 | 11.00 | 11.18 | 10.76 | 11.01 | 539,177 | +0.01(+0.09%) |
Jan 26, 2006 | 11.12 | 11.28 | 10.75 | 11.00 | 726,283 | -0.01(-0.09%) |
Jan 25, 2006 | 11.00 | 11.14 | 10.96 | 11.01 | 1,281,421 | +0.03(+0.27%) |
Jan 24, 2006 | 11.29 | 11.40 | 10.95 | 10.98 | 988,470 | -0.31(-2.75%) |
Jan 23, 2006 | 11.52 | 11.58 | 11.02 | 11.29 | 910,278 | -0.15(-1.31%) |
Jan 20, 2006 | 11.39 | 11.75 | 11.31 | 11.44 | 1,401,013 | +0.06(+0.53%) |
Jan 19, 2006 | 10.78 | 11.47 | 10.68 | 11.38 | 755,496 | +0.63(+5.86%) |
Jan 18, 2006 | 10.42 | 10.96 | 10.28 | 10.75 | 312,305 | +0.27(+2.58%) |
Jan 17, 2006 | 10.51 | 10.56 | 10.25 | 10.48 | 341,685 | -0.15(-1.41%) |
Jan 13, 2006 | 10.40 | 10.63 | 10.33 | 10.63 | 231,500 | +0.32(+3.10%) |
Jan 12, 2006 | 10.64 | 10.73 | 10.16 | 10.31 | 500,000 | -0.29(-2.74%) |
Jan 11, 2006 | 10.97 | 11.00 | 10.42 | 10.60 | 556,403 | -0.31(-2.84%) |
Jan 10, 2006 | 10.95 | 11.00 | 10.59 | 10.91 | 441,991 | -0.04(-0.37%) |
Jan 09, 2006 | 10.49 | 10.97 | 10.28 | 10.95 | 732,427 | +0.55(+5.29%) |
Jan 06, 2006 | 10.00 | 10.44 | 9.850 | 10.40 | 578,762 | +0.40(+4.00%) |
Jan 05, 2006 | 9.830 | 10.09 | 9.776 | 10.00 | 431,392 | +0.24(+2.46%) |
Jan 04, 2006 | 9.750 | 9.850 | 9.570 | 9.760 | 696,384 | +0.02(+0.21%) |
Jan 03, 2006 | 9.220 | 9.790 | 9.220 | 9.740 | 358,197 | +0.32(+3.40%) |
Dec 30, 2005 | 9.390 | 9.420 | 9.090 | 9.420 | 705,944 | +0.03(+0.32%) |
Dec 29, 2005 | 9.620 | 9.750 | 9.390 | 9.390 | 305,789 | -0.28(-2.90%) |
Dec 28, 2005 | 9.860 | 9.860 | 9.580 | 9.670 | 266,900 | -0.19(-1.93%) |
Dec 27, 2005 | 9.910 | 9.960 | 9.760 | 9.860 | 374,700 | +0.04(+0.41%) |
Dec 23, 2005 | 9.550 | 9.950 | 9.550 | 9.820 | 393,872 | +0.24(+2.51%) |
Dec 22, 2005 | 9.220 | 9.590 | 9.210 | 9.580 | 704,687 | +0.44(+4.81%) |
Dec 21, 2005 | 9.000 | 9.160 | 8.920 | 9.140 | 383,109 | +0.22(+2.47%) |
Dec 20, 2005 | 8.700 | 8.990 | 8.450 | 8.920 | 424,716 | +0.21(+2.41%) |
Dec 19, 2005 | 9.140 | 9.220 | 8.630 | 8.710 | 532,002 | -0.43(-4.70%) |
Dec 16, 2005 | 9.050 | 9.200 | 8.950 | 9.140 | 1,030,252 | +0.13(+1.44%) |
Dec 15, 2005 | 8.970 | 9.120 | 8.950 | 9.010 | 385,989 | +0.01(+0.11%) |
Dec 14, 2005 | 9.170 | 9.250 | 8.960 | 9.000 | 598,518 | -0.15(-1.64%) |
Dec 13, 2005 | 8.930 | 9.200 | 8.930 | 9.150 | 353,925 | +0.15(+1.67%) |
Dec 12, 2005 | 8.860 | 9.070 | 8.860 | 9.000 | 279,701 | +0.10(+1.12%) |
Dec 09, 2005 | 8.750 | 8.990 | 8.670 | 8.900 | 315,663 | +0.10(+1.14%) |
Dec 08, 2005 | 8.580 | 8.800 | 8.510 | 8.800 | 640,878 | +0.29(+3.41%) |
Dec 07, 2005 | 8.450 | 8.630 | 8.390 | 8.510 | 511,184 | +0.23(+2.78%) |
Dec 06, 2005 | 8.790 | 8.800 | 8.250 | 8.280 | 658,343 | +0.07(+0.85%) |
Dec 05, 2005 | 8.010 | 8.250 | 7.980 | 8.210 | 204,017 | +0.14(+1.73%) |
Dec 02, 2005 | 8.060 | 8.110 | 7.910 | 8.070 | 263,309 | -0.07(-0.86%) |
Dec 01, 2005 | 8.160 | 8.230 | 7.970 | 8.140 | 427,192 | +0.06(+0.74%) |
Nov 30, 2005 | 7.930 | 8.080 | 7.820 | 8.080 | 225,417 | +0.21(+2.67%) |
Nov 29, 2005 | 8.080 | 8.080 | 7.830 | 7.870 | 198,045 | -0.11(-1.38%) |
Nov 28, 2005 | 8.340 | 8.340 | 7.910 | 7.980 | 294,412 | -0.36(-4.32%) |
Nov 25, 2005 | 8.480 | 8.480 | 8.330 | 8.340 | 38,195 | -0.16(-1.88%) |
Nov 23, 2005 | 8.560 | 8.560 | 8.438 | 8.500 | 175,995 | -0.04(-0.47%) |
Nov 22, 2005 | 8.800 | 8.800 | 8.450 | 8.540 | 550,230 | -0.25(-2.84%) |
Nov 21, 2005 | 8.580 | 8.800 | 8.510 | 8.790 | 251,120 | +0.14(+1.62%) |
Nov 18, 2005 | 8.450 | 8.670 | 8.390 | 8.650 | 313,619 | +0.34(+4.09%) |
Nov 17, 2005 | 8.180 | 8.340 | 8.070 | 8.310 | 381,876 | +0.24(+2.97%) |
Nov 16, 2005 | 8.330 | 8.380 | 7.930 | 8.070 | 314,764 | -0.25(-3.00%) |
Nov 15, 2005 | 8.560 | 8.990 | 8.320 | 8.320 | 361,359 | -0.23(-2.69%) |
Nov 14, 2005 | 9.060 | 9.070 | 8.480 | 8.550 | 353,768 | -0.42(-4.68%) |
Nov 11, 2005 | 9.000 | 9.040 | 8.820 | 8.970 | 212,596 | -0.07(-0.77%) |
Nov 10, 2005 | 8.900 | 9.090 | 8.650 | 9.040 | 483,649 | +0.10(+1.12%) |
Nov 09, 2005 | 8.760 | 9.000 | 8.760 | 8.940 | 283,242 | +0.18(+2.05%) |
Nov 08, 2005 | 8.790 | 8.940 | 8.590 | 8.760 | 299,381 | -0.07(-0.79%) |
Nov 07, 2005 | 8.450 | 8.850 | 8.440 | 8.830 | 376,113 | +0.33(+3.88%) |
Nov 04, 2005 | 8.030 | 8.500 | 8.030 | 8.500 | 403,653 | +0.60(+7.59%) |
Nov 03, 2005 | 8.000 | 8.100 | 7.851 | 7.900 | 251,467 | +0.02(+0.25%) |
Nov 02, 2005 | 7.630 | 7.880 | 7.530 | 7.880 | 302,645 | +0.30(+3.96%) |
Nov 01, 2005 | 7.680 | 7.760 | 7.530 | 7.580 | 157,335 | -0.15(-1.94%) |
Oct 31, 2005 | 7.500 | 7.850 | 7.400 | 7.730 | 450,158 | +0.33(+4.46%) |
Oct 28, 2005 | 7.440 | 7.530 | 7.260 | 7.400 | 375,809 | +0.05(+0.68%) |
Oct 27, 2005 | 7.740 | 7.750 | 7.310 | 7.350 | 279,061 | -0.35(-4.55%) |
Oct 26, 2005 | 7.880 | 8.000 | 7.650 | 7.700 | 346,874 | -0.16(-2.04%) |
Oct 25, 2005 | 7.700 | 7.920 | 7.610 | 7.860 | 408,774 | +0.08(+1.03%) |
Oct 24, 2005 | 7.280 | 7.780 | 7.270 | 7.780 | 319,285 | +0.51(+7.02%) |
Oct 21, 2005 | 7.289 | 7.500 | 7.250 | 7.270 | 350,770 | +0.02(+0.28%) |
Oct 20, 2005 | 7.500 | 7.510 | 7.160 | 7.250 | 234,729 | -0.09(-1.23%) |
Oct 19, 2005 | 7.230 | 7.360 | 7.070 | 7.340 | 400,294 | +0.06(+0.82%) |
Oct 18, 2005 | 7.400 | 7.410 | 7.082 | 7.280 | 164,434 | -0.10(-1.36%) |
Oct 17, 2005 | 7.490 | 7.640 | 7.220 | 7.380 | 152,106 | -0.09(-1.20%) |
Oct 14, 2005 | 7.310 | 7.510 | 7.120 | 7.470 | 215,096 | +0.20(+2.75%) |
Oct 13, 2005 | 6.910 | 7.280 | 6.910 | 7.270 | 342,230 | +0.31(+4.45%) |
Oct 12, 2005 | 7.000 | 7.190 | 6.530 | 6.960 | 937,069 | -0.06(-0.85%) |
Oct 11, 2005 | 7.440 | 7.450 | 7.020 | 7.020 | 395,298 | -0.21(-2.90%) |
Oct 10, 2005 | 7.270 | 7.390 | 7.190 | 7.230 | 110,062 | +0.02(+0.28%) |
Oct 07, 2005 | 7.190 | 7.490 | 7.160 | 7.210 | 251,445 | +0.03(+0.42%) |
Oct 06, 2005 | 7.440 | 7.550 | 7.170 | 7.180 | 420,018 | -0.22(-2.97%) |
Oct 05, 2005 | 7.760 | 7.820 | 7.400 | 7.400 | 316,318 | -0.42(-5.37%) |
Oct 04, 2005 | 7.930 | 8.160 | 7.820 | 7.820 | 293,912 | -0.11(-1.39%) |