Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 9.193 | 9.297 | 9.158 | 9.200 | 93,831 | +0.06(+0.61%) |
Nov 29, 2006 | 9.054 | 9.172 | 8.943 | 9.144 | 112,799 | +0.15(+1.62%) |
Nov 28, 2006 | 9.033 | 9.033 | 8.957 | 8.999 | 177,437 | -0.04(-0.46%) |
Nov 27, 2006 | 9.089 | 9.103 | 9.033 | 9.040 | 60,765 | -0.01(-0.08%) |
Nov 24, 2006 | 9.096 | 9.123 | 9.026 | 9.047 | 47,320 | +0.02(+0.23%) |
Nov 22, 2006 | 9.082 | 9.116 | 8.992 | 9.026 | 118,637 | -0.17(-1.81%) |
Nov 21, 2006 | 9.200 | 9.262 | 9.172 | 9.193 | 45,519 | -0.16(-1.71%) |
Nov 20, 2006 | 9.255 | 9.560 | 9.214 | 9.352 | 102,327 | -0.06(-0.59%) |
Nov 17, 2006 | 9.366 | 9.477 | 9.311 | 9.408 | 85,013 | -0.05(-0.51%) |
Nov 16, 2006 | 9.491 | 9.540 | 9.436 | 9.456 | 45,171 | -0.15(-1.52%) |
Nov 15, 2006 | 9.581 | 9.692 | 9.540 | 9.602 | 60,001 | -0.02(-0.22%) |
Nov 14, 2006 | 9.616 | 9.658 | 9.449 | 9.623 | 47,355 | -0.08(-0.79%) |
Nov 13, 2006 | 9.651 | 9.741 | 9.637 | 9.699 | 110,617 | +0.03(+0.29%) |
Nov 10, 2006 | 9.644 | 9.727 | 9.567 | 9.671 | 121,720 | +0.06(+0.58%) |
Nov 09, 2006 | 9.366 | 9.637 | 9.352 | 9.616 | 138,029 | +0.29(+3.12%) |
Nov 08, 2006 | 9.227 | 9.366 | 9.151 | 9.325 | 140,368 | +0.17(+1.82%) |
Nov 07, 2006 | 9.193 | 9.193 | 9.110 | 9.158 | 116,989 | +0.02(+0.23%) |
Nov 06, 2006 | 9.123 | 9.276 | 9.061 | 9.137 | 167,794 | -0.02(-0.23%) |
Nov 03, 2006 | 9.207 | 9.207 | 9.116 | 9.158 | 79,588 | +0.03(+0.30%) |
Nov 02, 2006 | 9.130 | 9.248 | 9.040 | 9.130 | 128,353 | -0.13(-1.42%) |
Nov 01, 2006 | 9.033 | 9.262 | 8.985 | 9.262 | 163,183 | +0.26(+2.85%) |
Oct 31, 2006 | 8.922 | 9.019 | 8.846 | 9.005 | 109,182 | -0.15(-1.67%) |
Oct 30, 2006 | 8.881 | 9.158 | 8.881 | 9.158 | 52,197 | +0.19(+2.17%) |
Oct 27, 2006 | 9.033 | 9.137 | 8.915 | 8.964 | 268,305 | -0.19(-2.05%) |
Oct 26, 2006 | 9.019 | 9.179 | 8.950 | 9.151 | 169,103 | +0.13(+1.46%) |
Oct 25, 2006 | 8.978 | 9.068 | 8.888 | 9.019 | 189,394 | -0.06(-0.69%) |
Oct 24, 2006 | 9.054 | 9.158 | 8.957 | 9.082 | 88,406 | -0.05(-0.53%) |
Oct 23, 2006 | 9.012 | 9.172 | 9.012 | 9.130 | 61,178 | +0.03(+0.30%) |
Oct 20, 2006 | 9.116 | 9.214 | 9.096 | 9.103 | 60,745 | -0.04(-0.46%) |
Oct 19, 2006 | 9.103 | 9.186 | 9.012 | 9.144 | 159,587 | +0.12(+1.38%) |
Oct 18, 2006 | 9.026 | 9.047 | 9.005 | 9.019 | 217,336 | -0.03(-0.38%) |
Oct 17, 2006 | 9.005 | 9.082 | 8.999 | 9.054 | 132,876 | +0.01(+0.08%) |
Oct 16, 2006 | 9.026 | 9.116 | 8.957 | 9.047 | 99,626 | +0.01(+0.08%) |
Oct 13, 2006 | 9.054 | 9.089 | 9.012 | 9.040 | 76,874 | +0.00(+0.00%) |
Oct 12, 2006 | 8.915 | 9.116 | 8.832 | 9.040 | 126,775 | +0.06(+0.70%) |
Oct 11, 2006 | 8.721 | 9.019 | 8.679 | 8.978 | 299,496 | +0.19(+2.13%) |
Oct 10, 2006 | 8.804 | 8.901 | 8.686 | 8.790 | 154,662 | -0.18(-2.01%) |
Oct 09, 2006 | 8.707 | 9.019 | 8.707 | 8.971 | 172,321 | +0.15(+1.73%) |
Oct 06, 2006 | 8.811 | 9.012 | 8.742 | 8.818 | 81,901 | -0.19(-2.16%) |
Oct 05, 2006 | 8.964 | 9.026 | 8.860 | 9.012 | 69,225 | -0.01(-0.08%) |
Oct 04, 2006 | 8.804 | 9.019 | 8.749 | 9.019 | 107,749 | +0.03(+0.39%) |
Oct 03, 2006 | 8.971 | 9.005 | 8.860 | 8.985 | 38,259 | -0.06(-0.69%) |
Oct 02, 2006 | 8.992 | 9.082 | 8.915 | 9.047 | 24,415 | -0.01(-0.08%) |
Sep 29, 2006 | 9.054 | 9.144 | 8.901 | 9.054 | 103,147 | -0.01(-0.15%) |
Sep 28, 2006 | 9.089 | 9.130 | 9.019 | 9.068 | 38,473 | +0.07(+0.77%) |
Sep 27, 2006 | 9.179 | 9.179 | 8.950 | 8.999 | 66,590 | -0.18(-1.97%) |
Sep 26, 2006 | 9.047 | 9.193 | 8.950 | 9.179 | 36,901 | +0.02(+0.23%) |
Sep 25, 2006 | 9.214 | 9.214 | 8.940 | 9.158 | 13,687 | -0.09(-0.98%) |
Sep 22, 2006 | 9.318 | 9.318 | 9.179 | 9.248 | 23,700 | -0.18(-1.91%) |
Sep 21, 2006 | 9.477 | 9.505 | 9.387 | 9.429 | 82,156 | -0.07(-0.73%) |
Sep 20, 2006 | 9.484 | 9.609 | 9.484 | 9.498 | 67,916 | -0.08(-0.87%) |
Sep 19, 2006 | 9.540 | 9.595 | 9.533 | 9.581 | 115,825 | -0.03(-0.29%) |
Sep 18, 2006 | 9.498 | 9.644 | 9.463 | 9.609 | 48,015 | -0.07(-0.72%) |
Sep 15, 2006 | 9.380 | 9.678 | 9.380 | 9.678 | 44,706 | +0.19(+1.97%) |
Sep 14, 2006 | 9.505 | 9.526 | 9.380 | 9.491 | 43,168 | +0.12(+1.26%) |
Sep 13, 2006 | 9.380 | 9.526 | 9.332 | 9.373 | 100,408 | -0.09(-0.95%) |
Sep 12, 2006 | 9.401 | 9.574 | 9.366 | 9.463 | 43,401 | -0.08(-0.80%) |
Sep 11, 2006 | 9.512 | 9.554 | 9.408 | 9.540 | 44,322 | -0.12(-1.22%) |
Sep 08, 2006 | 9.706 | 9.713 | 9.644 | 9.658 | 56,479 | -0.07(-0.71%) |
Sep 07, 2006 | 9.637 | 9.831 | 9.491 | 9.727 | 100,317 | -0.08(-0.78%) |
Sep 06, 2006 | 9.713 | 9.838 | 9.713 | 9.803 | 91,426 | -0.01(-0.07%) |
Sep 05, 2006 | 9.734 | 9.838 | 9.637 | 9.810 | 28,442 | +0.10(+1.00%) |
Sep 01, 2006 | 9.567 | 9.741 | 9.470 | 9.713 | 84,832 | -0.03(-0.28%) |
Aug 31, 2006 | 9.644 | 9.748 | 9.491 | 9.741 | 95,423 | +0.22(+2.33%) |
Aug 30, 2006 | 9.498 | 9.581 | 9.401 | 9.519 | 30,092 | +0.06(+0.59%) |
Aug 29, 2006 | 9.449 | 9.602 | 9.345 | 9.463 | 124,868 | -0.12(-1.23%) |
Aug 28, 2006 | 9.734 | 9.734 | 9.526 | 9.581 | 76,390 | -0.10(-1.07%) |
Aug 25, 2006 | 9.769 | 9.776 | 9.484 | 9.685 | 147,441 | -0.28(-2.85%) |
Aug 24, 2006 | 9.831 | 9.991 | 9.567 | 9.970 | 177,845 | +0.19(+1.91%) |
Aug 23, 2006 | 9.692 | 9.789 | 9.658 | 9.783 | 172,431 | +0.14(+1.44%) |
Aug 22, 2006 | 9.609 | 9.671 | 9.560 | 9.644 | 64,412 | +0.07(+0.72%) |
Aug 21, 2006 | 9.602 | 9.609 | 9.519 | 9.574 | 82,301 | +0.12(+1.32%) |
Aug 18, 2006 | 9.401 | 9.484 | 9.366 | 9.449 | 20,467 | -0.01(-0.15%) |
Aug 17, 2006 | 9.283 | 9.463 | 9.283 | 9.463 | 30,418 | +0.06(+0.66%) |
Aug 16, 2006 | 9.429 | 9.540 | 9.345 | 9.401 | 40,310 | -0.07(-0.73%) |
Aug 15, 2006 | 9.366 | 9.470 | 9.366 | 9.470 | 15,278 | +0.14(+1.49%) |
Aug 14, 2006 | 9.477 | 9.484 | 9.311 | 9.332 | 56,921 | -0.24(-2.54%) |
Aug 11, 2006 | 9.588 | 9.699 | 9.526 | 9.574 | 20,111 | -0.01(-0.07%) |
Aug 10, 2006 | 9.671 | 9.671 | 9.401 | 9.581 | 95,696 | -0.03(-0.29%) |
Aug 09, 2006 | 9.651 | 9.671 | 9.554 | 9.609 | 68,648 | +0.11(+1.17%) |
Aug 08, 2006 | 9.443 | 9.602 | 9.304 | 9.498 | 78,433 | -0.02(-0.22%) |
Aug 07, 2006 | 9.491 | 9.623 | 9.360 | 9.519 | 89,494 | -0.10(-1.08%) |
Aug 04, 2006 | 9.477 | 9.658 | 9.477 | 9.623 | 58,634 | +0.12(+1.24%) |
Aug 03, 2006 | 9.470 | 9.574 | 9.433 | 9.505 | 41,496 | -0.03(-0.36%) |
Aug 02, 2006 | 9.713 | 9.713 | 9.436 | 9.540 | 90,936 | -0.06(-0.58%) |
Aug 01, 2006 | 9.484 | 9.609 | 9.443 | 9.595 | 82,870 | +0.05(+0.51%) |
Jul 31, 2006 | 9.387 | 9.574 | 9.332 | 9.547 | 53,011 | +0.19(+2.08%) |
Jul 28, 2006 | 9.338 | 9.470 | 9.234 | 9.352 | 42,026 | +0.03(+0.30%) |
Jul 27, 2006 | 9.304 | 9.456 | 9.179 | 9.325 | 97,338 | +0.07(+0.75%) |
Jul 26, 2006 | 9.123 | 9.290 | 9.012 | 9.255 | 85,013 | +0.28(+3.17%) |
Jul 25, 2006 | 9.345 | 9.345 | 8.922 | 8.971 | 395,259 | -0.37(-4.01%) |
Jul 24, 2006 | 9.456 | 9.512 | 9.179 | 9.345 | 102,279 | -0.13(-1.39%) |
Jul 21, 2006 | 9.477 | 9.616 | 9.290 | 9.477 | 46,931 | -0.06(-0.58%) |
Jul 20, 2006 | 9.560 | 9.560 | 9.463 | 9.533 | 49,088 | +0.07(+0.73%) |
Jul 19, 2006 | 9.179 | 9.574 | 9.082 | 9.463 | 159,759 | +0.27(+2.94%) |
Jul 18, 2006 | 9.158 | 9.269 | 9.075 | 9.193 | 73,531 | -0.01(-0.08%) |
Jul 17, 2006 | 9.144 | 9.221 | 9.130 | 9.200 | 55,817 | -0.12(-1.27%) |
Jul 14, 2006 | 9.214 | 9.325 | 9.214 | 9.318 | 57,836 | +0.12(+1.28%) |
Jul 13, 2006 | 9.158 | 9.283 | 9.158 | 9.200 | 98,869 | +0.04(+0.45%) |
Jul 12, 2006 | 9.283 | 9.352 | 9.158 | 9.158 | 52,204 | -0.05(-0.53%) |
Jul 11, 2006 | 9.207 | 9.255 | 9.158 | 9.207 | 27,410 | -0.12(-1.26%) |
Jul 10, 2006 | 9.227 | 9.366 | 9.227 | 9.325 | 27,904 | +0.06(+0.60%) |
Jul 07, 2006 | 9.290 | 9.352 | 9.269 | 9.269 | 56,606 | +0.04(+0.45%) |
Jul 06, 2006 | 9.401 | 9.401 | 9.172 | 9.227 | 38,152 | -0.09(-0.97%) |
Jul 05, 2006 | 9.137 | 9.345 | 9.137 | 9.318 | 19,242 | +0.11(+1.21%) |
Jul 03, 2006 | 9.255 | 9.325 | 9.193 | 9.207 | 14,151 | -0.04(-0.45%) |
Jun 30, 2006 | 9.394 | 9.394 | 9.103 | 9.248 | 68,907 | -0.08(-0.89%) |
Jun 29, 2006 | 9.186 | 9.345 | 9.158 | 9.332 | 32,718 | +0.19(+2.05%) |
Jun 28, 2006 | 9.179 | 9.221 | 9.062 | 9.144 | 53,455 | +0.18(+2.01%) |
Jun 27, 2006 | 9.172 | 9.234 | 8.888 | 8.964 | 149,345 | -0.12(-1.37%) |
Jun 26, 2006 | 9.165 | 9.179 | 9.047 | 9.089 | 34,015 | -0.03(-0.30%) |
Jun 23, 2006 | 9.137 | 9.172 | 9.082 | 9.116 | 38,227 | +0.11(+1.23%) |
Jun 22, 2006 | 9.026 | 9.123 | 8.999 | 9.005 | 123,516 | -0.05(-0.54%) |
Jun 21, 2006 | 9.068 | 9.137 | 9.047 | 9.054 | 51,715 | -0.01(-0.08%) |
Jun 20, 2006 | 9.137 | 9.179 | 9.040 | 9.061 | 57,806 | +0.02(+0.23%) |
Jun 19, 2006 | 9.179 | 9.193 | 9.026 | 9.040 | 66,843 | -0.06(-0.69%) |
Jun 16, 2006 | 9.255 | 9.283 | 9.103 | 9.103 | 36,936 | -0.33(-3.53%) |
Jun 15, 2006 | 9.207 | 9.463 | 9.123 | 9.436 | 205,638 | +0.26(+2.87%) |
Jun 14, 2006 | 9.026 | 9.325 | 9.026 | 9.172 | 58,696 | +0.23(+2.56%) |
Jun 13, 2006 | 9.012 | 9.026 | 8.881 | 8.943 | 85,378 | -0.11(-1.23%) |
Jun 12, 2006 | 9.352 | 9.401 | 9.054 | 9.054 | 56,284 | -0.29(-3.12%) |
Jun 09, 2006 | 9.436 | 9.484 | 9.304 | 9.345 | 44,825 | -0.08(-0.88%) |
Jun 08, 2006 | 9.234 | 9.519 | 9.234 | 9.429 | 81,730 | +0.24(+2.64%) |
Jun 07, 2006 | 9.304 | 9.470 | 9.172 | 9.186 | 135,295 | -0.55(-5.63%) |
Jun 06, 2006 | 9.547 | 9.762 | 9.526 | 9.734 | 215,558 | +0.23(+2.41%) |
Jun 05, 2006 | 9.429 | 9.651 | 9.380 | 9.505 | 243,760 | +0.04(+0.44%) |
Jun 02, 2006 | 9.380 | 9.581 | 9.123 | 9.463 | 292,786 | +0.38(+4.20%) |
Jun 01, 2006 | 9.089 | 9.221 | 8.999 | 9.082 | 852,608 | +0.05(+0.54%) |
May 31, 2006 | 9.054 | 9.186 | 8.999 | 9.033 | 136,136 | +0.08(+0.85%) |
May 30, 2006 | 9.540 | 9.540 | 8.950 | 8.957 | 203,199 | -0.43(-4.58%) |
May 26, 2006 | 9.422 | 9.547 | 9.276 | 9.387 | 101,005 | -0.01(-0.07%) |
May 25, 2006 | 9.491 | 9.491 | 9.144 | 9.394 | 74,246 | +0.35(+3.91%) |
May 24, 2006 | 9.158 | 9.748 | 8.922 | 9.040 | 203,695 | -0.10(-1.14%) |
May 23, 2006 | 8.894 | 9.214 | 8.811 | 9.144 | 97,325 | +0.55(+6.38%) |
May 22, 2006 | 8.763 | 8.770 | 8.326 | 8.596 | 214,576 | -0.28(-3.20%) |
May 19, 2006 | 8.978 | 9.075 | 8.617 | 8.881 | 63,474 | -0.12(-1.39%) |
May 18, 2006 | 8.874 | 9.040 | 8.693 | 9.005 | 83,540 | +0.12(+1.41%) |
May 17, 2006 | 8.978 | 9.089 | 8.672 | 8.881 | 58,249 | -0.12(-1.31%) |
May 16, 2006 | 9.130 | 9.283 | 8.922 | 8.999 | 86,094 | -0.06(-0.61%) |
May 15, 2006 | 9.165 | 9.241 | 9.012 | 9.054 | 26,623 | -0.27(-2.90%) |
May 12, 2006 | 9.595 | 9.609 | 9.297 | 9.325 | 50,308 | -0.10(-1.03%) |
May 11, 2006 | 9.637 | 9.713 | 9.373 | 9.422 | 74,536 | -0.15(-1.52%) |
May 10, 2006 | 9.547 | 9.671 | 9.484 | 9.567 | 44,722 | +0.03(+0.34%) |
May 09, 2006 | 9.443 | 9.678 | 9.366 | 9.535 | 52,676 | +0.04(+0.46%) |
May 08, 2006 | 9.463 | 9.567 | 9.366 | 9.491 | 55,284 | +0.05(+0.51%) |
May 05, 2006 | 9.533 | 9.671 | 9.429 | 9.443 | 97,195 | +0.03(+0.37%) |
May 04, 2006 | 9.345 | 9.574 | 9.345 | 9.408 | 56,224 | +0.08(+0.89%) |
May 03, 2006 | 9.415 | 9.456 | 9.227 | 9.325 | 102,926 | -0.31(-3.24%) |
May 02, 2006 | 9.762 | 9.859 | 9.602 | 9.637 | 108,840 | -0.15(-1.56%) |
May 01, 2006 | 9.713 | 9.977 | 9.713 | 9.789 | 107,073 | -0.15(-1.47%) |
Apr 28, 2006 | 9.401 | 9.949 | 9.401 | 9.935 | 208,851 | +0.56(+5.92%) |
Apr 27, 2006 | 9.338 | 9.554 | 9.241 | 9.380 | 106,227 | +0.16(+1.73%) |
Apr 26, 2006 | 9.325 | 9.456 | 9.207 | 9.221 | 50,192 | -0.06(-0.67%) |
Apr 25, 2006 | 9.491 | 9.491 | 9.262 | 9.283 | 36,120 | -0.20(-2.12%) |
Apr 24, 2006 | 9.685 | 9.727 | 9.484 | 9.484 | 100,498 | -0.20(-2.08%) |
Apr 21, 2006 | 9.637 | 9.776 | 9.373 | 9.685 | 134,415 | +0.01(+0.14%) |
Apr 20, 2006 | 9.366 | 9.734 | 9.332 | 9.671 | 168,483 | +0.39(+4.19%) |
Apr 19, 2006 | 9.144 | 9.332 | 9.144 | 9.283 | 62,952 | +0.21(+2.29%) |
Apr 18, 2006 | 9.179 | 9.290 | 9.019 | 9.075 | 92,305 | -0.19(-2.10%) |
Apr 17, 2006 | 9.144 | 9.332 | 9.089 | 9.269 | 61,029 | +0.16(+1.75%) |
Apr 13, 2006 | 8.985 | 9.200 | 8.874 | 9.110 | 123,826 | +0.08(+0.92%) |
Apr 12, 2006 | 9.068 | 9.089 | 8.950 | 9.026 | 26,924 | -0.04(-0.46%) |
Apr 11, 2006 | 9.276 | 9.290 | 8.950 | 9.068 | 77,861 | -0.23(-2.46%) |
Apr 10, 2006 | 9.415 | 9.422 | 9.290 | 9.297 | 70,392 | +0.00(+0.00%) |
Apr 07, 2006 | 9.304 | 9.359 | 9.207 | 9.297 | 95,104 | +0.06(+0.68%) |
Apr 06, 2006 | 9.200 | 9.338 | 9.200 | 9.234 | 141,004 | -0.11(-1.19%) |
Apr 05, 2006 | 9.484 | 9.484 | 9.297 | 9.345 | 174,739 | -0.16(-1.68%) |
Apr 04, 2006 | 9.519 | 9.609 | 9.470 | 9.505 | 73,422 | +0.11(+1.18%) |
Apr 03, 2006 | 9.380 | 9.540 | 9.366 | 9.394 | 71,836 | -0.01(-0.15%) |
Mar 31, 2006 | 9.463 | 9.519 | 9.375 | 9.408 | 62,024 | -0.10(-1.09%) |
Mar 30, 2006 | 9.373 | 9.588 | 9.359 | 9.512 | 103,560 | +0.12(+1.33%) |
Mar 29, 2006 | 9.415 | 9.484 | 9.311 | 9.387 | 59,008 | -0.03(-0.29%) |
Mar 28, 2006 | 9.318 | 9.644 | 9.318 | 9.415 | 240,481 | -0.03(-0.29%) |
Mar 27, 2006 | 9.574 | 9.609 | 9.338 | 9.443 | 154,835 | -0.08(-0.87%) |
Mar 24, 2006 | 9.630 | 9.706 | 9.491 | 9.526 | 96,992 | -0.13(-1.36%) |
Mar 23, 2006 | 9.803 | 9.803 | 9.602 | 9.658 | 53,185 | -0.12(-1.28%) |
Mar 22, 2006 | 9.838 | 9.838 | 9.644 | 9.783 | 52,320 | +0.10(+1.00%) |
Mar 21, 2006 | 9.859 | 9.859 | 9.630 | 9.685 | 99,007 | -0.07(-0.71%) |
Mar 20, 2006 | 9.845 | 9.949 | 9.678 | 9.755 | 95,397 | -0.17(-1.75%) |
Mar 17, 2006 | 9.956 | 9.984 | 9.658 | 9.928 | 168,438 | +0.10(+0.99%) |
Mar 16, 2006 | 9.845 | 9.970 | 9.776 | 9.831 | 13,975 | -0.01(-0.07%) |
Mar 15, 2006 | 9.921 | 9.921 | 9.699 | 9.838 | 38,841 | -0.12(-1.18%) |
Mar 14, 2006 | 9.935 | 10.03 | 9.852 | 9.956 | 103,441 | -0.01(-0.07%) |
Mar 13, 2006 | 9.894 | 10.00 | 9.817 | 9.963 | 166,206 | +0.15(+1.56%) |
Mar 10, 2006 | 9.678 | 9.928 | 9.671 | 9.810 | 138,221 | +0.08(+0.86%) |
Mar 09, 2006 | 9.567 | 9.748 | 9.567 | 9.727 | 161,397 | +0.22(+2.34%) |
Mar 08, 2006 | 9.470 | 9.554 | 9.366 | 9.505 | 155,998 | +0.11(+1.18%) |
Mar 07, 2006 | 9.574 | 9.623 | 9.338 | 9.394 | 81,152 | -0.13(-1.38%) |
Mar 06, 2006 | 9.602 | 9.644 | 9.394 | 9.526 | 100,966 | -0.01(-0.15%) |
Mar 03, 2006 | 9.491 | 9.630 | 9.456 | 9.540 | 113,204 | +0.17(+1.85%) |
Mar 02, 2006 | 9.283 | 9.401 | 9.248 | 9.366 | 69,213 | +0.05(+0.52%) |
Mar 01, 2006 | 9.207 | 9.394 | 9.130 | 9.318 | 232,783 | +0.22(+2.44%) |
Feb 28, 2006 | 9.301 | 9.345 | 8.950 | 9.096 | 121,799 | -0.21(-2.21%) |
Feb 27, 2006 | 9.380 | 9.505 | 9.207 | 9.301 | 173,947 | -0.13(-1.35%) |
Feb 24, 2006 | 9.491 | 9.574 | 9.304 | 9.429 | 61,829 | -0.10(-1.09%) |
Feb 23, 2006 | 9.394 | 9.630 | 9.234 | 9.533 | 146,152 | +0.24(+2.54%) |
Feb 22, 2006 | 9.630 | 9.630 | 9.165 | 9.297 | 212,845 | -0.40(-4.15%) |
Feb 21, 2006 | 9.762 | 9.783 | 9.540 | 9.699 | 94,659 | -0.01(-0.14%) |
Feb 17, 2006 | 9.706 | 9.838 | 9.644 | 9.713 | 135,517 | +0.01(+0.07%) |
Feb 16, 2006 | 9.644 | 9.748 | 9.484 | 9.706 | 136,639 | +0.04(+0.43%) |
Feb 15, 2006 | 9.588 | 9.748 | 9.449 | 9.665 | 285,300 | +0.08(+0.87%) |
Feb 14, 2006 | 9.595 | 9.678 | 9.505 | 9.581 | 112,505 | -0.01(-0.07%) |
Feb 13, 2006 | 9.581 | 9.630 | 9.540 | 9.588 | 62,986 | -0.03(-0.29%) |
Feb 10, 2006 | 9.783 | 9.887 | 9.581 | 9.616 | 86,825 | -0.14(-1.42%) |
Feb 09, 2006 | 9.713 | 9.921 | 9.713 | 9.755 | 111,664 | +0.17(+1.74%) |
Feb 08, 2006 | 9.831 | 9.831 | 9.449 | 9.588 | 157,441 | -0.19(-1.99%) |
Feb 07, 2006 | 10.09 | 10.09 | 9.755 | 9.783 | 201,649 | -0.22(-2.15%) |
Feb 06, 2006 | 10.13 | 10.27 | 9.935 | 9.998 | 151,621 | -0.06(-0.55%) |
Feb 03, 2006 | 9.963 | 10.12 | 9.949 | 10.05 | 85,827 | +0.19(+1.90%) |
Feb 02, 2006 | 9.956 | 9.956 | 9.581 | 9.866 | 200,093 | -0.20(-2.00%) |
Feb 01, 2006 | 10.25 | 10.41 | 10.04 | 10.07 | 247,210 | -0.10(-0.96%) |
Jan 31, 2006 | 10.25 | 10.34 | 10.07 | 10.16 | 243,221 | -0.28(-2.66%) |
Jan 30, 2006 | 10.57 | 10.57 | 10.37 | 10.44 | 174,623 | -0.13(-1.25%) |
Jan 27, 2006 | 10.50 | 10.61 | 10.30 | 10.57 | 442,084 | +0.09(+0.86%) |
Jan 26, 2006 | 10.50 | 10.57 | 10.28 | 10.48 | 343,561 | +0.36(+3.56%) |
Jan 25, 2006 | 10.18 | 10.27 | 10.06 | 10.12 | 197,562 | -0.08(-0.75%) |
Jan 24, 2006 | 10.28 | 10.40 | 10.09 | 10.20 | 426,917 | +0.42(+4.26%) |
Jan 23, 2006 | 9.907 | 10.06 | 9.783 | 9.783 | 344,934 | +0.26(+2.77%) |
Jan 20, 2006 | 9.783 | 9.783 | 9.505 | 9.519 | 57,524 | -0.16(-1.65%) |
Jan 19, 2006 | 9.699 | 9.713 | 9.581 | 9.678 | 75,418 | +0.01(+0.07%) |
Jan 18, 2006 | 9.574 | 9.713 | 9.422 | 9.671 | 152,258 | -0.11(-1.13%) |
Jan 17, 2006 | 9.720 | 9.783 | 9.692 | 9.783 | 31,577 | +0.10(+1.00%) |
Jan 13, 2006 | 9.692 | 9.713 | 9.658 | 9.685 | 46,260 | -0.03(-0.36%) |
Jan 12, 2006 | 9.859 | 9.928 | 9.720 | 9.720 | 32,718 | -0.22(-2.16%) |
Jan 11, 2006 | 9.900 | 10.00 | 9.748 | 9.935 | 101,478 | +0.19(+1.92%) |
Jan 10, 2006 | 9.852 | 9.963 | 9.713 | 9.748 | 170,745 | -0.43(-4.23%) |
Jan 09, 2006 | 10.17 | 10.21 | 9.991 | 10.18 | 184,006 | +0.28(+2.88%) |
Jan 06, 2006 | 9.859 | 9.942 | 9.817 | 9.894 | 112,381 | +0.08(+0.85%) |
Jan 05, 2006 | 9.783 | 9.817 | 9.727 | 9.810 | 483,595 | +0.12(+1.29%) |
Jan 04, 2006 | 9.560 | 9.706 | 9.560 | 9.685 | 204,521 | +0.36(+3.87%) |
Jan 03, 2006 | 9.352 | 9.436 | 9.179 | 9.325 | 170,657 | +0.13(+1.43%) |
Dec 30, 2005 | 9.137 | 9.332 | 9.082 | 9.193 | 51,917 | -0.03(-0.38%) |
Dec 29, 2005 | 9.151 | 9.373 | 9.040 | 9.227 | 162,905 | +0.10(+1.06%) |
Dec 28, 2005 | 9.040 | 9.227 | 9.012 | 9.130 | 104,786 | -0.01(-0.08%) |
Dec 27, 2005 | 8.964 | 9.179 | 8.964 | 9.137 | 85,471 | +0.01(+0.08%) |
Dec 23, 2005 | 9.068 | 9.186 | 9.005 | 9.130 | 152,350 | +0.03(+0.30%) |
Dec 22, 2005 | 8.950 | 9.429 | 8.922 | 9.103 | 364,766 | +0.09(+1.00%) |
Dec 21, 2005 | 8.936 | 9.019 | 8.846 | 9.012 | 122,553 | -0.01(-0.15%) |
Dec 20, 2005 | 9.089 | 9.089 | 8.888 | 9.026 | 453,768 | -0.20(-2.18%) |
Dec 19, 2005 | 9.269 | 9.366 | 9.075 | 9.227 | 133,140 | +0.06(+0.68%) |
Dec 16, 2005 | 9.033 | 9.304 | 9.012 | 9.165 | 190,136 | -0.05(-0.53%) |
Dec 15, 2005 | 9.123 | 9.241 | 9.026 | 9.214 | 116,066 | -0.06(-0.67%) |
Dec 14, 2005 | 9.338 | 9.373 | 9.179 | 9.276 | 128,621 | -0.12(-1.26%) |
Dec 13, 2005 | 9.207 | 9.456 | 9.151 | 9.394 | 157,275 | +0.03(+0.37%) |
Dec 12, 2005 | 9.304 | 9.366 | 9.193 | 9.359 | 166,175 | +0.14(+1.50%) |
Dec 09, 2005 | 9.089 | 9.262 | 9.082 | 9.221 | 238,835 | +0.15(+1.68%) |
Dec 08, 2005 | 9.110 | 9.158 | 8.922 | 9.068 | 190,554 | -0.12(-1.36%) |
Dec 07, 2005 | 8.964 | 9.283 | 8.888 | 9.193 | 498,431 | +0.19(+2.08%) |
Dec 06, 2005 | 8.888 | 9.193 | 8.811 | 9.005 | 546,140 | +0.20(+2.29%) |
Dec 05, 2005 | 8.742 | 8.881 | 8.624 | 8.804 | 216,646 | -0.08(-0.86%) |
Dec 02, 2005 | 8.527 | 8.901 | 8.527 | 8.881 | 451,130 | +0.78(+9.68%) |