Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.19 | 11.19 | 10.77 | 10.86 | 1,053,400 | -0.33(-2.95%) |
Jan 30, 2007 | 10.66 | 11.24 | 10.62 | 11.19 | 973,545 | +0.54(+5.07%) |
Jan 29, 2007 | 10.55 | 10.71 | 10.45 | 10.65 | 500,111 | +0.10(+0.95%) |
Jan 26, 2007 | 10.65 | 10.74 | 10.52 | 10.55 | 225,846 | -0.07(-0.66%) |
Jan 25, 2007 | 10.47 | 10.64 | 10.32 | 10.62 | 503,668 | +0.09(+0.85%) |
Jan 24, 2007 | 10.74 | 10.76 | 10.47 | 10.53 | 699,649 | -0.13(-1.22%) |
Jan 23, 2007 | 10.75 | 11.04 | 10.50 | 10.66 | 1,247,807 | +0.16(+1.52%) |
Jan 22, 2007 | 10.44 | 10.56 | 10.28 | 10.50 | 795,502 | +0.04(+0.38%) |
Jan 19, 2007 | 10.20 | 10.49 | 10.06 | 10.46 | 542,413 | +0.18(+1.75%) |
Jan 18, 2007 | 10.40 | 10.48 | 10.00 | 10.28 | 862,012 | -0.17(-1.63%) |
Jan 17, 2007 | 10.40 | 10.85 | 10.26 | 10.45 | 947,265 | +0.04(+0.38%) |
Jan 16, 2007 | 10.27 | 10.65 | 10.03 | 10.41 | 1,174,668 | -0.05(-0.48%) |
Jan 12, 2007 | 9.310 | 10.46 | 9.280 | 10.46 | 1,766,833 | +1.18(+12.72%) |
Jan 11, 2007 | 8.950 | 9.490 | 8.810 | 9.280 | 743,328 | +0.40(+4.50%) |
Jan 10, 2007 | 8.890 | 8.970 | 8.660 | 8.880 | 420,876 | +0.00(+0.00%) |
Jan 09, 2007 | 9.030 | 9.130 | 8.740 | 8.880 | 465,445 | -0.18(-2.04%) |
Jan 08, 2007 | 8.640 | 9.200 | 8.500 | 9.065 | 924,377 | +0.47(+5.53%) |
Jan 05, 2007 | 8.580 | 8.630 | 8.400 | 8.590 | 679,042 | +0.13(+1.54%) |
Jan 04, 2007 | 8.540 | 8.660 | 8.350 | 8.460 | 477,210 | -0.14(-1.63%) |
Jan 03, 2007 | 8.750 | 8.760 | 8.367 | 8.600 | 752,524 | -0.20(-2.27%) |
Dec 29, 2006 | 8.880 | 8.890 | 8.730 | 8.800 | 283,359 | -0.11(-1.23%) |
Dec 28, 2006 | 8.830 | 9.000 | 8.800 | 8.910 | 214,665 | +0.03(+0.34%) |
Dec 27, 2006 | 8.960 | 9.040 | 8.760 | 8.880 | 351,386 | -0.06(-0.67%) |
Dec 26, 2006 | 9.140 | 9.230 | 8.910 | 8.940 | 178,745 | -0.22(-2.40%) |
Dec 22, 2006 | 9.270 | 9.340 | 9.040 | 9.160 | 260,390 | -0.08(-0.92%) |
Dec 21, 2006 | 9.200 | 9.440 | 9.110 | 9.245 | 365,194 | +0.05(+0.60%) |
Dec 20, 2006 | 8.700 | 9.220 | 8.660 | 9.190 | 975,350 | +0.49(+5.63%) |
Dec 19, 2006 | 8.660 | 8.770 | 8.600 | 8.700 | 1,060,914 | -0.03(-0.34%) |
Dec 18, 2006 | 9.010 | 9.050 | 8.690 | 8.730 | 1,002,013 | -0.32(-3.54%) |
Dec 15, 2006 | 9.340 | 9.350 | 9.010 | 9.050 | 505,737 | -0.25(-2.69%) |
Dec 14, 2006 | 9.490 | 9.520 | 9.250 | 9.300 | 625,068 | -0.20(-2.11%) |
Dec 13, 2006 | 9.570 | 9.580 | 9.420 | 9.500 | 315,667 | -0.03(-0.31%) |
Dec 12, 2006 | 9.610 | 9.690 | 9.470 | 9.530 | 453,333 | -0.13(-1.35%) |
Dec 11, 2006 | 9.840 | 9.870 | 9.650 | 9.660 | 302,937 | -0.14(-1.43%) |
Dec 08, 2006 | 9.750 | 9.980 | 9.710 | 9.800 | 196,099 | +0.05(+0.51%) |
Dec 07, 2006 | 9.900 | 10.05 | 9.710 | 9.750 | 265,818 | -0.26(-2.60%) |
Dec 06, 2006 | 9.680 | 10.08 | 9.600 | 10.01 | 411,088 | +0.29(+2.93%) |
Dec 05, 2006 | 9.900 | 9.910 | 9.620 | 9.725 | 518,234 | -0.37(-3.62%) |
Dec 04, 2006 | 9.890 | 10.15 | 9.760 | 10.09 | 301,616 | +0.17(+1.71%) |
Dec 01, 2006 | 9.820 | 10.12 | 9.790 | 9.920 | 340,028 | +0.11(+1.12%) |
Nov 30, 2006 | 9.840 | 10.08 | 9.710 | 9.810 | 301,400 | +0.00(+0.00%) |
Nov 29, 2006 | 9.410 | 9.820 | 9.410 | 9.810 | 356,315 | +0.33(+3.48%) |
Nov 28, 2006 | 9.650 | 9.710 | 9.290 | 9.480 | 378,997 | -0.02(-0.21%) |
Nov 27, 2006 | 9.830 | 9.880 | 9.480 | 9.500 | 344,309 | -0.36(-3.65%) |
Nov 24, 2006 | 9.700 | 9.900 | 9.700 | 9.860 | 111,730 | +0.13(+1.34%) |
Nov 22, 2006 | 9.820 | 10.03 | 9.600 | 9.730 | 448,953 | -0.11(-1.12%) |
Nov 21, 2006 | 10.25 | 10.41 | 9.840 | 9.840 | 685,477 | -0.42(-4.09%) |
Nov 20, 2006 | 10.15 | 10.39 | 10.14 | 10.26 | 268,432 | +0.07(+0.69%) |
Nov 17, 2006 | 10.23 | 10.30 | 10.15 | 10.19 | 222,418 | -0.11(-1.07%) |
Nov 16, 2006 | 10.51 | 10.54 | 10.01 | 10.30 | 367,312 | -0.16(-1.53%) |
Nov 15, 2006 | 10.46 | 10.65 | 10.40 | 10.46 | 412,248 | +0.00(+0.00%) |
Nov 14, 2006 | 10.20 | 10.47 | 10.20 | 10.46 | 296,827 | +0.24(+2.35%) |
Nov 13, 2006 | 10.20 | 10.25 | 10.13 | 10.22 | 243,525 | -0.02(-0.20%) |
Nov 10, 2006 | 10.09 | 10.35 | 10.05 | 10.24 | 299,973 | +0.19(+1.89%) |
Nov 09, 2006 | 9.980 | 10.22 | 9.880 | 10.05 | 326,102 | +0.15(+1.52%) |
Nov 08, 2006 | 10.00 | 10.07 | 9.870 | 9.900 | 328,020 | -0.04(-0.40%) |
Nov 07, 2006 | 9.940 | 10.20 | 9.850 | 9.940 | 475,087 | +0.14(+1.43%) |
Nov 06, 2006 | 9.560 | 9.970 | 9.480 | 9.800 | 586,704 | +0.31(+3.27%) |
Nov 03, 2006 | 9.560 | 9.560 | 9.270 | 9.490 | 443,987 | -0.03(-0.32%) |
Nov 02, 2006 | 9.260 | 10.01 | 8.760 | 9.520 | 2,047,275 | -0.34(-3.45%) |
Nov 01, 2006 | 9.940 | 9.950 | 9.590 | 9.860 | 633,699 | +0.01(+0.10%) |
Oct 31, 2006 | 9.850 | 9.940 | 9.840 | 9.850 | 532,501 | +0.03(+0.31%) |
Oct 30, 2006 | 9.740 | 9.950 | 9.610 | 9.820 | 419,214 | +0.05(+0.51%) |
Oct 27, 2006 | 9.700 | 9.770 | 9.610 | 9.770 | 699,869 | +0.06(+0.62%) |
Oct 26, 2006 | 9.640 | 9.820 | 9.500 | 9.710 | 571,296 | +0.07(+0.73%) |
Oct 25, 2006 | 9.770 | 9.900 | 9.570 | 9.640 | 766,584 | -0.15(-1.53%) |
Oct 24, 2006 | 9.820 | 9.940 | 9.770 | 9.790 | 654,415 | -0.01(-0.10%) |
Oct 23, 2006 | 9.980 | 10.04 | 9.740 | 9.800 | 562,353 | -0.18(-1.80%) |
Oct 20, 2006 | 10.00 | 10.06 | 9.890 | 9.980 | 658,419 | -0.09(-0.89%) |
Oct 19, 2006 | 10.23 | 10.26 | 9.940 | 10.07 | 692,332 | -0.14(-1.37%) |
Oct 18, 2006 | 10.50 | 10.50 | 9.920 | 10.21 | 1,008,891 | -0.04(-0.39%) |
Oct 17, 2006 | 10.96 | 11.05 | 10.13 | 10.25 | 1,855,225 | -1.11(-9.77%) |
Oct 16, 2006 | 11.44 | 11.68 | 11.25 | 11.36 | 584,196 | -0.06(-0.53%) |
Oct 13, 2006 | 11.20 | 11.44 | 11.01 | 11.42 | 525,576 | +0.20(+1.78%) |
Oct 12, 2006 | 10.97 | 11.25 | 10.93 | 11.22 | 486,590 | +0.26(+2.37%) |
Oct 11, 2006 | 10.78 | 10.99 | 10.68 | 10.96 | 468,118 | +0.08(+0.74%) |
Oct 10, 2006 | 10.84 | 11.09 | 10.68 | 10.88 | 608,979 | +0.04(+0.37%) |
Oct 09, 2006 | 10.60 | 10.97 | 10.57 | 10.84 | 608,041 | +0.24(+2.26%) |
Oct 06, 2006 | 10.93 | 11.00 | 10.57 | 10.60 | 995,428 | -0.40(-3.64%) |
Oct 05, 2006 | 11.10 | 11.46 | 10.90 | 11.00 | 1,636,656 | -0.15(-1.35%) |
Oct 04, 2006 | 10.40 | 11.22 | 10.40 | 11.15 | 1,394,088 | +0.67(+6.41%) |
Oct 03, 2006 | 10.43 | 10.74 | 10.42 | 10.48 | 600,453 | -0.03(-0.31%) |
Oct 02, 2006 | 10.25 | 10.56 | 9.880 | 10.51 | 824,363 | -0.06(-0.57%) |
Sep 29, 2006 | 10.68 | 10.69 | 10.37 | 10.57 | 567,938 | -0.08(-0.75%) |
Sep 28, 2006 | 10.51 | 10.73 | 10.38 | 10.65 | 646,702 | +0.15(+1.43%) |
Sep 27, 2006 | 10.31 | 10.61 | 10.13 | 10.50 | 860,264 | +0.21(+2.04%) |
Sep 26, 2006 | 9.900 | 10.42 | 9.620 | 10.29 | 912,842 | +0.45(+4.57%) |
Sep 25, 2006 | 9.660 | 10.09 | 9.550 | 9.840 | 867,980 | +0.18(+1.86%) |
Sep 22, 2006 | 9.260 | 9.700 | 9.150 | 9.660 | 434,377 | +0.26(+2.77%) |
Sep 21, 2006 | 9.490 | 9.680 | 9.350 | 9.400 | 434,794 | -0.14(-1.47%) |
Sep 20, 2006 | 9.490 | 9.580 | 9.360 | 9.540 | 321,915 | +0.06(+0.63%) |
Sep 19, 2006 | 9.700 | 9.720 | 9.240 | 9.480 | 407,944 | -0.24(-2.47%) |
Sep 18, 2006 | 9.810 | 9.890 | 9.600 | 9.720 | 416,993 | -0.08(-0.82%) |
Sep 15, 2006 | 9.700 | 9.960 | 9.570 | 9.800 | 1,011,127 | +0.37(+3.92%) |
Sep 14, 2006 | 9.500 | 9.500 | 9.210 | 9.430 | 423,355 | +0.13(+1.40%) |
Sep 13, 2006 | 9.200 | 9.460 | 9.110 | 9.300 | 482,856 | +0.12(+1.31%) |
Sep 12, 2006 | 8.910 | 9.260 | 8.910 | 9.180 | 582,493 | +0.23(+2.63%) |
Sep 11, 2006 | 8.950 | 9.040 | 8.840 | 8.945 | 499,072 | -0.00(-0.03%) |
Sep 08, 2006 | 8.540 | 9.070 | 8.500 | 8.948 | 809,003 | +0.43(+5.03%) |
Sep 07, 2006 | 8.280 | 8.550 | 8.200 | 8.519 | 460,900 | +0.18(+2.15%) |
Sep 06, 2006 | 8.460 | 8.480 | 8.270 | 8.340 | 287,216 | -0.14(-1.65%) |
Sep 05, 2006 | 8.440 | 8.500 | 8.400 | 8.480 | 348,614 | +0.07(+0.83%) |
Sep 01, 2006 | 8.450 | 8.450 | 8.310 | 8.410 | 189,296 | +0.03(+0.36%) |
Aug 31, 2006 | 8.400 | 8.500 | 8.250 | 8.380 | 218,809 | +0.00(+0.00%) |
Aug 30, 2006 | 8.250 | 8.500 | 8.180 | 8.380 | 390,124 | +0.12(+1.45%) |
Aug 29, 2006 | 8.200 | 8.260 | 8.030 | 8.260 | 330,721 | +0.04(+0.49%) |
Aug 28, 2006 | 8.330 | 8.330 | 8.140 | 8.220 | 294,577 | -0.08(-0.94%) |
Aug 25, 2006 | 8.160 | 8.370 | 8.150 | 8.298 | 287,549 | +0.10(+1.19%) |
Aug 24, 2006 | 8.520 | 8.600 | 8.120 | 8.200 | 307,741 | -0.18(-2.15%) |
Aug 23, 2006 | 8.600 | 8.650 | 8.300 | 8.380 | 166,840 | -0.14(-1.64%) |
Aug 22, 2006 | 8.310 | 8.590 | 8.270 | 8.520 | 383,496 | +0.18(+2.16%) |
Aug 21, 2006 | 8.390 | 8.509 | 8.150 | 8.340 | 343,525 | -0.06(-0.71%) |
Aug 18, 2006 | 8.510 | 8.630 | 8.300 | 8.400 | 413,096 | -0.13(-1.52%) |
Aug 17, 2006 | 8.790 | 8.829 | 8.450 | 8.530 | 338,885 | -0.23(-2.63%) |
Aug 16, 2006 | 8.710 | 8.940 | 8.700 | 8.760 | 187,646 | +0.09(+1.04%) |
Aug 15, 2006 | 8.690 | 8.770 | 8.560 | 8.670 | 195,009 | +0.07(+0.81%) |
Aug 14, 2006 | 8.840 | 8.880 | 8.520 | 8.600 | 422,303 | -0.18(-2.05%) |
Aug 11, 2006 | 9.100 | 9.150 | 8.680 | 8.780 | 386,882 | -0.38(-4.15%) |
Aug 10, 2006 | 8.970 | 9.180 | 8.950 | 9.160 | 419,967 | +0.15(+1.66%) |
Aug 09, 2006 | 8.990 | 9.260 | 8.990 | 9.010 | 465,263 | +0.05(+0.56%) |
Aug 08, 2006 | 9.080 | 9.140 | 8.830 | 8.960 | 404,077 | +0.10(+1.13%) |
Aug 07, 2006 | 9.080 | 9.103 | 8.740 | 8.860 | 286,298 | -0.17(-1.88%) |
Aug 04, 2006 | 9.340 | 9.500 | 8.750 | 9.030 | 723,666 | -0.29(-3.11%) |
Aug 03, 2006 | 9.100 | 9.380 | 8.880 | 9.320 | 848,042 | +0.57(+6.51%) |
Aug 02, 2006 | 8.520 | 8.800 | 8.520 | 8.750 | 469,071 | +0.15(+1.74%) |
Aug 01, 2006 | 8.750 | 8.800 | 8.290 | 8.600 | 613,894 | -0.19(-2.16%) |
Jul 31, 2006 | 8.870 | 8.910 | 8.710 | 8.790 | 350,557 | +0.09(+1.03%) |
Jul 28, 2006 | 8.830 | 8.980 | 8.660 | 8.700 | 315,198 | -0.04(-0.46%) |
Jul 27, 2006 | 8.750 | 8.910 | 8.620 | 8.740 | 387,621 | +0.07(+0.81%) |
Jul 26, 2006 | 8.240 | 8.720 | 8.220 | 8.670 | 710,737 | +0.40(+4.84%) |
Jul 25, 2006 | 8.350 | 8.420 | 8.070 | 8.270 | 851,133 | -0.10(-1.19%) |
Jul 24, 2006 | 8.700 | 8.790 | 8.300 | 8.370 | 683,976 | -0.22(-2.56%) |
Jul 21, 2006 | 8.720 | 8.900 | 8.450 | 8.590 | 384,935 | -0.15(-1.72%) |
Jul 20, 2006 | 9.170 | 9.226 | 8.730 | 8.740 | 201,662 | -0.38(-4.17%) |
Jul 19, 2006 | 8.880 | 9.280 | 8.810 | 9.120 | 254,316 | +0.21(+2.36%) |
Jul 18, 2006 | 8.970 | 9.140 | 8.760 | 8.910 | 301,701 | -0.01(-0.11%) |
Jul 17, 2006 | 9.040 | 9.150 | 8.750 | 8.920 | 592,220 | -0.24(-2.62%) |
Jul 14, 2006 | 9.670 | 9.670 | 9.050 | 9.160 | 573,682 | -0.55(-5.66%) |
Jul 13, 2006 | 9.980 | 10.10 | 9.610 | 9.710 | 641,856 | -0.35(-3.48%) |
Jul 12, 2006 | 9.780 | 10.15 | 9.660 | 10.06 | 562,277 | +0.29(+2.97%) |
Jul 11, 2006 | 9.800 | 9.950 | 9.610 | 9.770 | 539,293 | -0.10(-1.01%) |
Jul 10, 2006 | 9.800 | 10.00 | 9.720 | 9.870 | 413,541 | +0.00(+0.00%) |
Jul 07, 2006 | 9.770 | 10.15 | 9.770 | 9.870 | 894,889 | +0.34(+3.57%) |
Jul 06, 2006 | 10.00 | 10.27 | 9.450 | 9.530 | 782,902 | -0.42(-4.22%) |
Jul 05, 2006 | 9.300 | 10.00 | 9.180 | 9.950 | 1,103,007 | +0.57(+6.08%) |
Jul 03, 2006 | 9.250 | 9.380 | 9.130 | 9.380 | 138,704 | +0.10(+1.08%) |
Jun 30, 2006 | 9.170 | 9.300 | 9.050 | 9.280 | 393,120 | +0.13(+1.42%) |
Jun 29, 2006 | 9.090 | 9.250 | 9.000 | 9.150 | 456,600 | +0.20(+2.23%) |
Jun 28, 2006 | 9.150 | 9.160 | 8.640 | 8.950 | 573,978 | -0.19(-2.08%) |
Jun 27, 2006 | 9.400 | 9.450 | 9.070 | 9.140 | 696,367 | +0.07(+0.77%) |
Jun 26, 2006 | 8.890 | 9.190 | 8.870 | 9.070 | 1,105,600 | +0.31(+3.54%) |
Jun 23, 2006 | 8.080 | 8.980 | 8.020 | 8.760 | 1,216,602 | +0.66(+8.15%) |
Jun 22, 2006 | 8.090 | 8.290 | 7.950 | 8.100 | 490,872 | -0.00(-0.02%) |
Jun 21, 2006 | 7.970 | 8.190 | 7.920 | 8.102 | 344,615 | +0.15(+1.91%) |
Jun 20, 2006 | 7.990 | 8.120 | 7.900 | 7.950 | 268,707 | +0.03(+0.38%) |
Jun 19, 2006 | 8.190 | 8.190 | 7.890 | 7.920 | 381,535 | -0.22(-2.70%) |
Jun 16, 2006 | 8.250 | 8.330 | 8.060 | 8.140 | 450,483 | -0.08(-0.97%) |
Jun 15, 2006 | 8.060 | 8.280 | 7.890 | 8.220 | 786,282 | +0.30(+3.79%) |
Jun 14, 2006 | 7.440 | 7.950 | 7.380 | 7.920 | 1,083,106 | +0.45(+6.02%) |
Jun 13, 2006 | 7.500 | 7.730 | 7.280 | 7.470 | 1,286,528 | -0.40(-5.08%) |
Jun 12, 2006 | 8.410 | 8.426 | 7.700 | 7.870 | 830,928 | -0.51(-6.09%) |
Jun 09, 2006 | 8.210 | 8.730 | 8.210 | 8.380 | 539,074 | +0.05(+0.60%) |
Jun 08, 2006 | 8.750 | 8.850 | 7.780 | 8.330 | 2,037,235 | -0.50(-5.66%) |
Jun 07, 2006 | 8.980 | 9.100 | 8.770 | 8.830 | 392,411 | -0.14(-1.56%) |
Jun 06, 2006 | 9.440 | 9.440 | 8.880 | 8.970 | 576,970 | -0.46(-4.88%) |
Jun 05, 2006 | 9.530 | 9.540 | 9.350 | 9.430 | 994,614 | +0.00(+0.00%) |
Jun 02, 2006 | 9.312 | 9.440 | 9.120 | 9.430 | 492,949 | +0.34(+3.74%) |
Jun 01, 2006 | 9.000 | 9.190 | 8.930 | 9.090 | 476,984 | -0.01(-0.11%) |
May 31, 2006 | 9.300 | 9.650 | 8.910 | 9.100 | 827,044 | -0.22(-2.36%) |
May 30, 2006 | 9.400 | 9.750 | 9.280 | 9.320 | 667,874 | -0.08(-0.83%) |
May 26, 2006 | 9.520 | 9.540 | 9.250 | 9.398 | 451,246 | -0.07(-0.76%) |
May 25, 2006 | 9.110 | 9.500 | 9.110 | 9.470 | 486,282 | +0.41(+4.53%) |
May 24, 2006 | 9.340 | 9.440 | 8.870 | 9.060 | 1,115,173 | -0.26(-2.79%) |
May 23, 2006 | 9.060 | 9.600 | 9.060 | 9.320 | 1,249,423 | +0.43(+4.84%) |
May 22, 2006 | 9.110 | 9.200 | 8.700 | 8.890 | 1,211,887 | -0.41(-4.41%) |
May 19, 2006 | 9.250 | 9.600 | 8.890 | 9.300 | 1,696,618 | -0.04(-0.43%) |
May 18, 2006 | 9.680 | 9.780 | 9.220 | 9.340 | 925,471 | -0.32(-3.31%) |
May 17, 2006 | 10.11 | 10.15 | 9.450 | 9.660 | 1,249,896 | -0.45(-4.45%) |
May 16, 2006 | 9.590 | 10.35 | 9.570 | 10.11 | 1,745,577 | +0.55(+5.75%) |
May 15, 2006 | 9.830 | 10.00 | 9.280 | 9.560 | 1,740,613 | -0.49(-4.88%) |
May 12, 2006 | 10.60 | 10.60 | 9.810 | 10.05 | 2,134,943 | -0.46(-4.38%) |
May 11, 2006 | 11.40 | 11.48 | 10.25 | 10.51 | 3,393,147 | -0.82(-7.24%) |
May 10, 2006 | 11.41 | 11.65 | 11.18 | 11.33 | 1,790,287 | -0.04(-0.35%) |
May 09, 2006 | 11.97 | 12.26 | 10.91 | 11.37 | 4,998,465 | -0.40(-3.40%) |
May 08, 2006 | 11.18 | 11.95 | 10.98 | 11.77 | 5,026,202 | +1.10(+10.31%) |
May 05, 2006 | 10.50 | 10.86 | 10.30 | 10.67 | 1,464,107 | +0.23(+2.20%) |
May 04, 2006 | 10.20 | 10.60 | 9.850 | 10.44 | 1,642,745 | +0.30(+2.96%) |
May 03, 2006 | 10.39 | 10.74 | 9.800 | 10.14 | 2,465,458 | -0.39(-3.70%) |
May 02, 2006 | 10.20 | 10.70 | 9.830 | 10.53 | 2,598,166 | +0.53(+5.30%) |
May 01, 2006 | 10.28 | 10.65 | 9.800 | 10.00 | 1,369,399 | -0.19(-1.86%) |
Apr 28, 2006 | 9.950 | 10.25 | 9.730 | 10.19 | 815,800 | +0.24(+2.41%) |
Apr 27, 2006 | 9.940 | 10.04 | 9.620 | 9.950 | 1,225,867 | -0.05(-0.50%) |
Apr 26, 2006 | 10.16 | 10.36 | 9.800 | 10.00 | 1,301,832 | -0.25(-2.44%) |
Apr 25, 2006 | 10.25 | 10.74 | 10.10 | 10.25 | 2,575,626 | +0.12(+1.18%) |
Apr 24, 2006 | 9.640 | 10.19 | 9.350 | 10.13 | 1,967,226 | +0.64(+6.74%) |
Apr 21, 2006 | 9.100 | 9.600 | 9.060 | 9.490 | 964,527 | +0.44(+4.86%) |
Apr 20, 2006 | 9.210 | 9.580 | 8.760 | 9.050 | 1,375,201 | -0.10(-1.09%) |
Apr 19, 2006 | 8.420 | 9.250 | 8.360 | 9.150 | 1,932,700 | +0.79(+9.45%) |
Apr 18, 2006 | 8.320 | 8.410 | 8.200 | 8.360 | 1,114,780 | +0.22(+2.70%) |
Apr 17, 2006 | 8.250 | 8.400 | 8.110 | 8.140 | 1,512,679 | -0.19(-2.28%) |
Apr 13, 2006 | 8.090 | 8.370 | 7.970 | 8.330 | 850,366 | +0.37(+4.65%) |
Apr 12, 2006 | 7.990 | 8.100 | 7.830 | 7.960 | 548,086 | -0.03(-0.38%) |
Apr 11, 2006 | 8.100 | 8.450 | 7.960 | 7.990 | 1,618,472 | -0.03(-0.37%) |
Apr 10, 2006 | 8.400 | 8.490 | 8.010 | 8.020 | 879,304 | -0.31(-3.72%) |
Apr 07, 2006 | 8.430 | 8.550 | 8.230 | 8.330 | 756,464 | -0.07(-0.83%) |
Apr 06, 2006 | 8.550 | 8.670 | 8.350 | 8.400 | 1,160,309 | -0.05(-0.59%) |
Apr 05, 2006 | 8.610 | 8.690 | 8.330 | 8.450 | 1,075,524 | -0.10(-1.17%) |
Apr 04, 2006 | 8.740 | 8.850 | 8.430 | 8.550 | 974,659 | -0.05(-0.58%) |
Apr 03, 2006 | 8.740 | 8.980 | 8.480 | 8.600 | 919,057 | -0.01(-0.12%) |
Mar 31, 2006 | 8.270 | 8.740 | 8.190 | 8.610 | 1,057,079 | +0.34(+4.11%) |
Mar 30, 2006 | 8.360 | 8.420 | 8.160 | 8.270 | 411,946 | -0.10(-1.19%) |
Mar 29, 2006 | 8.400 | 8.460 | 8.180 | 8.370 | 1,493,150 | +0.01(+0.12%) |
Mar 28, 2006 | 8.490 | 8.570 | 8.260 | 8.360 | 617,029 | -0.03(-0.36%) |
Mar 27, 2006 | 8.350 | 8.690 | 8.250 | 8.390 | 1,645,451 | +0.15(+1.82%) |
Mar 24, 2006 | 8.340 | 8.390 | 8.150 | 8.240 | 701,121 | -0.16(-1.90%) |
Mar 23, 2006 | 8.440 | 8.520 | 8.100 | 8.400 | 773,700 | -0.01(-0.12%) |
Mar 22, 2006 | 8.110 | 8.410 | 7.920 | 8.410 | 2,067,400 | +0.40(+4.99%) |
Mar 21, 2006 | 7.660 | 8.300 | 7.650 | 8.010 | 3,047,392 | +0.43(+5.67%) |
Mar 20, 2006 | 7.660 | 7.900 | 7.400 | 7.580 | 365,577 | -0.10(-1.30%) |
Mar 17, 2006 | 7.810 | 7.860 | 7.600 | 7.680 | 366,328 | -0.13(-1.66%) |
Mar 16, 2006 | 8.010 | 8.400 | 7.760 | 7.810 | 578,121 | -0.13(-1.64%) |
Mar 15, 2006 | 7.720 | 8.120 | 7.600 | 7.940 | 904,697 | +0.18(+2.32%) |
Mar 14, 2006 | 7.500 | 7.760 | 7.440 | 7.760 | 317,251 | +0.21(+2.78%) |
Mar 13, 2006 | 7.450 | 7.578 | 7.370 | 7.550 | 196,580 | +0.16(+2.14%) |
Mar 10, 2006 | 7.430 | 7.490 | 7.280 | 7.392 | 128,857 | +0.04(+0.57%) |
Mar 09, 2006 | 7.400 | 7.450 | 7.290 | 7.350 | 146,623 | +0.01(+0.14%) |
Mar 08, 2006 | 7.210 | 7.430 | 7.200 | 7.340 | 290,792 | +0.10(+1.38%) |
Mar 07, 2006 | 7.500 | 7.583 | 7.210 | 7.240 | 329,048 | -0.28(-3.72%) |
Mar 06, 2006 | 7.670 | 7.790 | 7.470 | 7.520 | 331,256 | -0.11(-1.44%) |
Mar 03, 2006 | 7.790 | 7.850 | 7.510 | 7.630 | 378,161 | -0.15(-1.93%) |
Mar 02, 2006 | 7.570 | 7.880 | 7.560 | 7.780 | 504,525 | +0.29(+3.87%) |
Mar 01, 2006 | 7.500 | 7.670 | 7.430 | 7.490 | 309,615 | -0.04(-0.53%) |
Feb 28, 2006 | 7.790 | 7.940 | 7.470 | 7.530 | 412,506 | -0.26(-3.34%) |
Feb 27, 2006 | 7.600 | 7.950 | 7.580 | 7.790 | 749,637 | +0.19(+2.50%) |
Feb 24, 2006 | 7.580 | 7.750 | 7.500 | 7.600 | 482,522 | -0.02(-0.26%) |
Feb 23, 2006 | 7.200 | 7.650 | 7.040 | 7.620 | 1,656,527 | +0.49(+6.87%) |
Feb 22, 2006 | 7.080 | 7.220 | 6.950 | 7.130 | 644,780 | +0.09(+1.28%) |
Feb 21, 2006 | 6.750 | 7.050 | 6.680 | 7.040 | 425,744 | +0.28(+4.14%) |
Feb 17, 2006 | 6.850 | 6.850 | 6.710 | 6.760 | 153,587 | -0.12(-1.74%) |
Feb 16, 2006 | 6.910 | 6.920 | 6.780 | 6.880 | 232,800 | +0.02(+0.29%) |
Feb 15, 2006 | 6.720 | 6.870 | 6.710 | 6.860 | 229,245 | +0.18(+2.69%) |
Feb 14, 2006 | 6.650 | 6.751 | 6.600 | 6.680 | 288,658 | +0.05(+0.69%) |
Feb 13, 2006 | 6.930 | 7.000 | 6.630 | 6.634 | 247,004 | -0.27(-3.86%) |
Feb 10, 2006 | 6.980 | 7.020 | 6.800 | 6.900 | 335,206 | -0.03(-0.43%) |
Feb 09, 2006 | 7.000 | 7.100 | 6.880 | 6.930 | 358,033 | -0.09(-1.28%) |
Feb 08, 2006 | 7.050 | 7.190 | 6.910 | 7.020 | 281,851 | +0.03(+0.43%) |
Feb 07, 2006 | 7.200 | 7.200 | 6.900 | 6.990 | 444,853 | -0.21(-2.92%) |
Feb 06, 2006 | 7.135 | 7.210 | 7.080 | 7.200 | 428,607 | +0.11(+1.55%) |
Feb 03, 2006 | 6.900 | 7.150 | 6.760 | 7.090 | 454,787 | +0.09(+1.29%) |
Feb 02, 2006 | 7.100 | 7.200 | 6.950 | 7.000 | 462,732 | -0.15(-2.10%) |