Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 20.04 | 20.24 | 19.90 | 20.04 | 4,592,884 | +0.04(+0.18%) |
Nov 29, 2006 | 19.87 | 20.12 | 19.81 | 20.00 | 3,468,217 | +0.19(+0.98%) |
Nov 28, 2006 | 19.71 | 19.93 | 19.66 | 19.81 | 4,120,350 | +0.07(+0.36%) |
Nov 27, 2006 | 19.49 | 19.84 | 19.43 | 19.74 | 5,959,084 | -0.19(-0.97%) |
Nov 24, 2006 | 19.95 | 20.16 | 19.93 | 19.93 | 1,380,911 | -0.17(-0.87%) |
Nov 22, 2006 | 20.17 | 20.18 | 19.73 | 20.11 | 4,220,106 | -0.09(-0.44%) |
Nov 21, 2006 | 20.20 | 20.21 | 20.02 | 20.20 | 3,310,157 | +0.01(+0.05%) |
Nov 20, 2006 | 20.51 | 20.51 | 20.10 | 20.19 | 4,686,283 | -0.29(-1.41%) |
Nov 17, 2006 | 19.95 | 20.53 | 19.89 | 20.48 | 6,776,276 | +0.48(+2.38%) |
Nov 16, 2006 | 19.89 | 20.09 | 19.81 | 20.00 | 3,024,998 | +0.13(+0.66%) |
Nov 15, 2006 | 19.77 | 20.02 | 19.72 | 19.87 | 5,053,384 | -0.01(-0.06%) |
Nov 14, 2006 | 19.44 | 19.91 | 19.39 | 19.88 | 6,937,343 | +0.40(+2.03%) |
Nov 13, 2006 | 19.16 | 19.52 | 19.08 | 19.49 | 5,866,295 | +0.30(+1.55%) |
Nov 10, 2006 | 18.68 | 19.23 | 18.59 | 19.19 | 8,840,213 | +0.84(+4.57%) |
Nov 09, 2006 | 18.39 | 18.50 | 18.29 | 18.35 | 2,578,880 | -0.07(-0.40%) |
Nov 08, 2006 | 18.23 | 18.52 | 18.11 | 18.42 | 4,069,016 | +0.13(+0.70%) |
Nov 07, 2006 | 18.19 | 18.32 | 18.06 | 18.29 | 5,518,811 | +0.08(+0.42%) |
Nov 06, 2006 | 18.06 | 18.41 | 18.01 | 18.22 | 3,531,542 | +0.25(+1.42%) |
Nov 03, 2006 | 18.22 | 18.23 | 17.81 | 17.96 | 3,566,767 | -0.21(-1.15%) |
Nov 02, 2006 | 18.02 | 18.26 | 17.98 | 18.17 | 3,640,727 | +0.15(+0.85%) |
Nov 01, 2006 | 18.06 | 18.41 | 17.98 | 18.02 | 4,863,866 | -0.15(-0.84%) |
Oct 31, 2006 | 18.23 | 18.41 | 17.95 | 18.17 | 5,409,033 | -0.09(-0.49%) |
Oct 30, 2006 | 18.18 | 18.41 | 18.17 | 18.26 | 3,665,399 | +0.02(+0.13%) |
Oct 27, 2006 | 18.34 | 18.51 | 18.17 | 18.24 | 4,177,703 | -0.21(-1.16%) |
Oct 26, 2006 | 18.57 | 18.63 | 18.29 | 18.45 | 6,952,960 | -0.15(-0.81%) |
Oct 25, 2006 | 18.71 | 18.72 | 18.47 | 18.60 | 6,518,845 | -0.08(-0.41%) |
Oct 24, 2006 | 19.07 | 19.18 | 18.52 | 18.68 | 8,458,260 | -0.04(-0.23%) |
Oct 23, 2006 | 18.48 | 19.19 | 18.30 | 18.72 | 7,596,925 | +0.13(+0.68%) |
Oct 20, 2006 | 18.75 | 18.75 | 18.18 | 18.60 | 6,484,881 | -0.19(-1.03%) |
Oct 19, 2006 | 18.62 | 19.00 | 18.53 | 18.79 | 5,232,489 | +0.02(+0.08%) |
Oct 18, 2006 | 18.86 | 19.04 | 18.66 | 18.77 | 4,312,570 | +0.08(+0.44%) |
Oct 17, 2006 | 18.70 | 18.82 | 18.56 | 18.69 | 4,206,561 | -0.15(-0.81%) |
Oct 16, 2006 | 18.70 | 18.97 | 18.67 | 18.84 | 4,106,134 | +0.07(+0.36%) |
Oct 13, 2006 | 18.54 | 18.80 | 18.48 | 18.78 | 3,258,347 | +0.19(+1.01%) |
Oct 12, 2006 | 18.36 | 18.59 | 18.05 | 18.59 | 5,284,136 | +0.30(+1.63%) |
Oct 11, 2006 | 18.36 | 18.36 | 18.08 | 18.29 | 3,425,318 | -0.05(-0.25%) |
Oct 10, 2006 | 18.24 | 18.48 | 18.16 | 18.34 | 5,538,925 | +0.13(+0.72%) |
Oct 09, 2006 | 18.11 | 18.31 | 17.86 | 18.21 | 5,015,425 | +0.16(+0.87%) |
Oct 06, 2006 | 18.06 | 18.19 | 17.87 | 18.05 | 4,049,378 | -0.02(-0.14%) |
Oct 05, 2006 | 17.87 | 18.18 | 17.76 | 18.07 | 5,316,201 | +0.13(+0.70%) |
Oct 04, 2006 | 17.54 | 17.99 | 17.43 | 17.95 | 6,767,847 | +0.40(+2.29%) |
Oct 03, 2006 | 17.57 | 17.63 | 17.41 | 17.55 | 6,984,021 | +0.07(+0.40%) |
Oct 02, 2006 | 17.50 | 17.72 | 17.40 | 17.48 | 4,725,141 | -0.02(-0.14%) |
Sep 29, 2006 | 17.48 | 17.58 | 17.35 | 17.50 | 3,847,860 | -0.06(-0.31%) |
Sep 28, 2006 | 17.61 | 17.65 | 17.49 | 17.56 | 4,621,905 | +0.02(+0.14%) |
Sep 27, 2006 | 17.42 | 17.74 | 17.31 | 17.53 | 5,773,652 | +0.04(+0.21%) |
Sep 26, 2006 | 16.94 | 17.63 | 16.86 | 17.49 | 7,918,502 | +0.50(+2.94%) |
Sep 25, 2006 | 16.77 | 17.04 | 16.48 | 16.99 | 5,614,693 | +0.22(+1.32%) |
Sep 22, 2006 | 16.76 | 16.81 | 16.47 | 16.77 | 4,824,310 | +0.03(+0.20%) |
Sep 21, 2006 | 16.86 | 16.86 | 16.58 | 16.74 | 5,967,741 | -0.09(-0.55%) |
Sep 20, 2006 | 16.65 | 16.87 | 16.52 | 16.83 | 7,144,629 | +0.22(+1.35%) |
Sep 19, 2006 | 16.60 | 16.77 | 16.46 | 16.61 | 5,227,435 | +0.06(+0.33%) |
Sep 18, 2006 | 16.55 | 16.74 | 16.47 | 16.55 | 4,209,914 | -0.06(-0.35%) |
Sep 15, 2006 | 16.93 | 17.03 | 16.58 | 16.61 | 8,904,529 | -0.22(-1.30%) |
Sep 14, 2006 | 16.88 | 17.06 | 16.72 | 16.83 | 3,675,072 | -0.04(-0.24%) |
Sep 13, 2006 | 16.76 | 16.99 | 16.72 | 16.87 | 3,829,128 | +0.04(+0.25%) |
Sep 12, 2006 | 16.45 | 16.87 | 16.40 | 16.82 | 4,175,881 | +0.25(+1.54%) |
Sep 11, 2006 | 16.49 | 16.71 | 16.28 | 16.57 | 3,720,907 | -0.14(-0.81%) |
Sep 08, 2006 | 16.46 | 16.86 | 16.43 | 16.71 | 3,777,327 | +0.20(+1.19%) |
Sep 07, 2006 | 16.34 | 16.77 | 16.32 | 16.51 | 5,585,684 | -0.20(-1.21%) |
Sep 06, 2006 | 17.30 | 17.17 | 16.69 | 16.71 | 7,018,572 | -0.59(-3.42%) |
Sep 05, 2006 | 17.06 | 17.68 | 16.88 | 17.30 | 5,943,568 | +0.25(+1.44%) |
Sep 01, 2006 | 16.97 | 17.12 | 16.87 | 17.06 | 3,885,206 | +0.28(+1.66%) |
Aug 31, 2006 | 16.76 | 16.94 | 16.66 | 16.78 | 6,087,493 | +0.06(+0.37%) |
Aug 30, 2006 | 16.94 | 16.94 | 16.66 | 16.72 | 3,080,379 | -0.18(-1.07%) |
Aug 29, 2006 | 16.80 | 16.93 | 16.61 | 16.90 | 5,211,252 | +0.03(+0.20%) |
Aug 28, 2006 | 16.76 | 17.02 | 16.67 | 16.86 | 5,958,573 | +0.13(+0.75%) |
Aug 25, 2006 | 16.66 | 16.95 | 16.66 | 16.74 | 5,246,444 | -0.39(-2.28%) |
Aug 24, 2006 | 17.40 | 17.45 | 16.98 | 17.13 | 2,372,650 | -0.11(-0.64%) |
Aug 23, 2006 | 17.40 | 17.55 | 17.09 | 17.24 | 2,229,187 | -0.21(-1.23%) |
Aug 22, 2006 | 17.40 | 17.54 | 17.24 | 17.45 | 3,025,409 | +0.01(+0.03%) |
Aug 21, 2006 | 17.56 | 17.62 | 17.35 | 17.45 | 2,584,474 | -0.14(-0.80%) |
Aug 18, 2006 | 17.83 | 18.08 | 17.48 | 17.59 | 4,259,059 | -0.31(-1.71%) |
Aug 17, 2006 | 17.80 | 18.04 | 17.57 | 17.90 | 3,381,849 | +0.10(+0.55%) |
Aug 16, 2006 | 17.53 | 17.81 | 17.26 | 17.80 | 4,549,249 | +0.47(+2.71%) |
Aug 15, 2006 | 16.98 | 17.46 | 16.82 | 17.33 | 4,890,799 | +0.61(+3.65%) |
Aug 14, 2006 | 16.96 | 17.28 | 16.69 | 16.72 | 3,783,199 | -0.04(-0.26%) |
Aug 11, 2006 | 16.96 | 16.96 | 16.62 | 16.76 | 2,941,557 | +5.49(+48.76%) |
Aug 10, 2006 | 11.14 | 11.32 | 11.01 | 11.27 | 3,590,084 | +0.07(+0.63%) |
Aug 09, 2006 | 11.27 | 11.55 | 11.19 | 11.20 | 4,335,037 | -0.09(-0.76%) |
Aug 08, 2006 | 11.40 | 11.48 | 11.18 | 11.28 | 3,483,607 | -0.04(-0.37%) |
Aug 07, 2006 | 11.29 | 11.39 | 11.19 | 11.32 | 3,524,915 | +0.00(+0.04%) |
Aug 04, 2006 | 11.37 | 11.58 | 11.19 | 11.32 | 3,943,377 | -0.01(-0.12%) |
Aug 03, 2006 | 11.01 | 11.43 | 10.93 | 11.33 | 6,644,091 | +0.30(+2.71%) |
Aug 02, 2006 | 10.99 | 11.12 | 10.88 | 11.04 | 3,871,874 | +0.07(+0.63%) |
Aug 01, 2006 | 10.99 | 10.99 | 10.85 | 10.97 | 3,332,986 | -0.05(-0.45%) |
Jul 31, 2006 | 10.94 | 11.07 | 10.83 | 11.01 | 4,242,860 | +0.02(+0.19%) |
Jul 28, 2006 | 10.76 | 11.05 | 10.72 | 10.99 | 5,882,966 | +0.32(+2.96%) |
Jul 27, 2006 | 10.87 | 10.98 | 10.63 | 10.68 | 5,547,829 | -0.09(-0.85%) |
Jul 26, 2006 | 10.73 | 10.85 | 10.57 | 10.77 | 5,069,872 | +0.08(+0.75%) |
Jul 25, 2006 | 10.69 | 10.70 | 10.50 | 10.69 | 6,200,355 | -0.08(-0.71%) |
Jul 24, 2006 | 10.53 | 10.77 | 10.50 | 10.77 | 4,363,482 | +0.33(+3.15%) |
Jul 21, 2006 | 10.53 | 10.63 | 10.41 | 10.44 | 6,164,839 | -0.17(-1.62%) |
Jul 20, 2006 | 10.85 | 10.88 | 10.60 | 10.61 | 3,738,564 | -0.25(-2.31%) |
Jul 19, 2006 | 10.72 | 10.94 | 10.71 | 10.86 | 4,561,965 | +0.18(+1.67%) |
Jul 18, 2006 | 10.64 | 10.77 | 10.53 | 10.68 | 3,083,076 | +0.09(+0.85%) |
Jul 17, 2006 | 10.59 | 10.64 | 10.47 | 10.59 | 4,530,500 | +0.05(+0.50%) |
Jul 14, 2006 | 10.74 | 10.79 | 10.51 | 10.54 | 4,043,931 | -0.16(-1.45%) |
Jul 13, 2006 | 10.98 | 10.99 | 10.69 | 10.69 | 3,700,306 | -0.24(-2.23%) |
Jul 12, 2006 | 11.03 | 11.13 | 10.88 | 10.94 | 3,455,973 | -0.04(-0.34%) |
Jul 11, 2006 | 10.91 | 11.01 | 10.76 | 10.97 | 4,812,842 | +0.07(+0.69%) |
Jul 10, 2006 | 10.98 | 11.04 | 10.84 | 10.90 | 2,380,864 | -0.03(-0.31%) |
Jul 07, 2006 | 11.08 | 11.13 | 10.91 | 10.93 | 3,426,722 | -0.14(-1.28%) |
Jul 06, 2006 | 11.14 | 11.23 | 11.04 | 11.07 | 3,007,189 | -0.01(-0.09%) |
Jul 05, 2006 | 11.32 | 11.32 | 10.99 | 11.08 | 5,412,946 | -0.21(-1.88%) |
Jul 03, 2006 | 11.34 | 11.35 | 11.21 | 11.30 | 1,589,809 | +0.06(+0.53%) |
Jun 30, 2006 | 11.20 | 11.31 | 11.14 | 11.24 | 7,448,782 | +0.04(+0.37%) |
Jun 29, 2006 | 10.89 | 11.20 | 10.80 | 11.20 | 6,577,998 | +0.39(+3.64%) |
Jun 28, 2006 | 10.72 | 10.84 | 10.67 | 10.80 | 3,256,966 | +0.10(+0.97%) |
Jun 27, 2006 | 10.72 | 10.82 | 10.65 | 10.70 | 4,359,894 | +0.02(+0.19%) |
Jun 26, 2006 | 10.67 | 10.75 | 10.62 | 10.68 | 2,165,133 | -0.00(-0.03%) |
Jun 23, 2006 | 10.64 | 10.81 | 10.59 | 10.68 | 2,250,996 | +0.01(+0.09%) |
Jun 22, 2006 | 10.80 | 10.85 | 10.56 | 10.67 | 3,723,218 | -0.17(-1.58%) |
Jun 21, 2006 | 10.69 | 11.04 | 10.65 | 10.84 | 6,912,254 | +0.21(+1.99%) |
Jun 20, 2006 | 10.45 | 10.75 | 10.41 | 10.63 | 5,553,797 | +0.22(+2.11%) |
Jun 19, 2006 | 10.43 | 10.53 | 10.38 | 10.41 | 3,204,123 | -0.06(-0.61%) |
Jun 16, 2006 | 10.43 | 10.54 | 10.40 | 10.48 | 5,848,392 | -0.01(-0.06%) |
Jun 15, 2006 | 10.18 | 10.53 | 10.18 | 10.48 | 5,088,792 | +0.30(+2.97%) |
Jun 14, 2006 | 10.10 | 10.22 | 10.08 | 10.18 | 4,871,936 | +0.05(+0.46%) |
Jun 13, 2006 | 10.04 | 10.25 | 10.04 | 10.13 | 7,071,125 | +0.08(+0.77%) |
Jun 12, 2006 | 10.23 | 10.25 | 10.05 | 10.06 | 4,650,032 | -0.11(-1.11%) |
Jun 09, 2006 | 10.16 | 10.31 | 10.14 | 10.17 | 4,851,839 | +0.02(+0.17%) |
Jun 08, 2006 | 10.23 | 10.30 | 10.04 | 10.15 | 10,421,838 | -0.17(-1.61%) |
Jun 07, 2006 | 10.60 | 10.67 | 10.30 | 10.32 | 4,510,227 | -0.22(-2.07%) |
Jun 06, 2006 | 10.52 | 10.57 | 10.26 | 10.54 | 8,284,837 | +0.10(+0.91%) |
Jun 05, 2006 | 10.69 | 10.80 | 10.43 | 10.44 | 4,156,352 | -0.33(-3.09%) |
Jun 02, 2006 | 10.79 | 10.92 | 10.59 | 10.77 | 4,373,340 | -0.09(-0.82%) |
Jun 01, 2006 | 10.45 | 10.88 | 10.35 | 10.86 | 7,460,693 | +0.38(+3.63%) |
May 31, 2006 | 10.38 | 10.57 | 10.32 | 10.48 | 3,863,433 | +0.13(+1.28%) |
May 30, 2006 | 10.56 | 10.64 | 10.35 | 10.35 | 3,969,046 | -0.29(-2.68%) |
May 26, 2006 | 10.48 | 10.64 | 10.45 | 10.64 | 4,248,050 | +0.20(+1.92%) |
May 25, 2006 | 10.22 | 10.44 | 10.19 | 10.43 | 4,993,032 | +0.22(+2.11%) |
May 24, 2006 | 10.12 | 10.37 | 10.09 | 10.22 | 7,208,990 | +0.03(+0.28%) |
May 23, 2006 | 10.34 | 10.48 | 10.18 | 10.19 | 5,556,998 | -0.13(-1.29%) |
May 22, 2006 | 10.33 | 10.40 | 10.04 | 10.32 | 7,538,677 | -0.12(-1.18%) |
May 19, 2006 | 10.16 | 10.49 | 10.16 | 10.45 | 9,993,171 | +0.20(+1.93%) |
May 18, 2006 | 10.29 | 10.38 | 10.23 | 10.25 | 5,962,416 | -0.05(-0.50%) |
May 17, 2006 | 10.53 | 10.60 | 10.28 | 10.30 | 5,740,497 | -0.25(-2.33%) |
May 16, 2006 | 10.65 | 10.68 | 10.48 | 10.55 | 5,795,642 | -0.06(-0.54%) |
May 15, 2006 | 10.55 | 10.64 | 10.46 | 10.60 | 4,263,231 | -0.00(-0.03%) |
May 12, 2006 | 10.74 | 10.86 | 10.56 | 10.61 | 5,617,045 | -0.23(-2.08%) |
May 11, 2006 | 10.90 | 10.95 | 10.74 | 10.83 | 7,169,402 | -0.12(-1.06%) |
May 10, 2006 | 10.78 | 11.08 | 10.76 | 10.95 | 7,703,408 | +0.14(+1.26%) |
May 09, 2006 | 10.59 | 10.89 | 10.52 | 10.81 | 6,372,017 | +0.27(+2.56%) |
May 08, 2006 | 10.35 | 10.73 | 10.34 | 10.54 | 6,858,781 | +0.19(+1.82%) |
May 05, 2006 | 10.35 | 10.40 | 10.30 | 10.35 | 4,292,848 | +0.01(+0.09%) |
May 04, 2006 | 10.06 | 10.37 | 10.06 | 10.34 | 8,571,583 | +0.32(+3.23%) |
May 03, 2006 | 9.824 | 10.03 | 9.813 | 10.02 | 4,464,256 | +0.16(+1.67%) |
May 02, 2006 | 9.958 | 10.03 | 9.832 | 9.855 | 8,676,462 | -0.09(-0.93%) |
May 01, 2006 | 9.798 | 10.16 | 9.780 | 9.948 | 5,741,333 | +0.14(+1.39%) |
Apr 28, 2006 | 10.09 | 10.14 | 9.812 | 9.812 | 4,942,173 | -0.29(-2.88%) |
Apr 27, 2006 | 9.996 | 10.27 | 9.956 | 10.10 | 4,034,249 | -0.01(-0.12%) |
Apr 26, 2006 | 9.847 | 10.16 | 9.809 | 10.11 | 5,501,711 | +0.32(+3.23%) |
Apr 25, 2006 | 10.09 | 10.09 | 9.651 | 9.798 | 6,749,816 | -0.08(-0.84%) |
Apr 24, 2006 | 9.701 | 9.937 | 9.698 | 9.881 | 3,467,542 | +0.14(+1.43%) |
Apr 21, 2006 | 10.01 | 10.01 | 9.717 | 9.742 | 3,240,105 | -0.17(-1.71%) |
Apr 20, 2006 | 9.895 | 10.09 | 9.888 | 9.911 | 3,582,523 | -0.05(-0.45%) |
Apr 19, 2006 | 9.821 | 9.964 | 9.788 | 9.956 | 3,466,315 | +0.13(+1.33%) |
Apr 18, 2006 | 9.548 | 9.861 | 9.548 | 9.825 | 4,057,978 | +0.28(+2.91%) |
Apr 17, 2006 | 9.662 | 9.719 | 9.486 | 9.547 | 3,233,751 | -0.11(-1.19%) |
Apr 13, 2006 | 9.651 | 9.732 | 9.576 | 9.662 | 2,397,262 | -0.01(-0.06%) |
Apr 12, 2006 | 9.682 | 9.742 | 9.629 | 9.667 | 1,596,544 | -0.02(-0.15%) |
Apr 11, 2006 | 9.728 | 9.757 | 9.637 | 9.682 | 3,369,099 | -0.06(-0.57%) |
Apr 10, 2006 | 9.586 | 9.752 | 9.566 | 9.738 | 3,471,613 | +0.20(+2.04%) |
Apr 07, 2006 | 9.551 | 9.599 | 9.511 | 9.543 | 4,135,229 | +0.04(+0.40%) |
Apr 06, 2006 | 9.651 | 9.664 | 9.486 | 9.505 | 5,412,159 | -0.19(-1.96%) |
Apr 05, 2006 | 9.739 | 9.780 | 9.622 | 9.694 | 2,289,660 | -0.08(-0.77%) |
Apr 04, 2006 | 9.705 | 9.814 | 9.567 | 9.769 | 3,434,898 | +0.15(+1.60%) |
Apr 03, 2006 | 9.681 | 9.701 | 9.535 | 9.615 | 4,168,077 | +0.00(+0.01%) |
Mar 31, 2006 | 9.604 | 9.656 | 9.513 | 9.614 | 4,364,767 | -0.00(-0.01%) |
Mar 30, 2006 | 9.700 | 9.854 | 9.599 | 9.615 | 3,784,194 | -0.12(-1.25%) |
Mar 29, 2006 | 9.603 | 9.776 | 9.576 | 9.737 | 3,287,239 | +0.13(+1.32%) |
Mar 28, 2006 | 9.719 | 9.833 | 9.559 | 9.610 | 3,670,360 | -0.10(-1.01%) |
Mar 27, 2006 | 9.622 | 9.727 | 9.563 | 9.708 | 4,512,783 | +0.08(+0.88%) |
Mar 24, 2006 | 9.606 | 9.712 | 9.548 | 9.623 | 3,933,246 | +0.01(+0.09%) |
Mar 23, 2006 | 9.623 | 9.651 | 9.548 | 9.615 | 3,501,358 | -0.09(-0.89%) |
Mar 22, 2006 | 9.667 | 9.760 | 9.629 | 9.701 | 3,352,291 | -0.00(-0.04%) |
Mar 21, 2006 | 9.767 | 9.869 | 9.655 | 9.705 | 4,633,033 | -0.02(-0.15%) |
Mar 20, 2006 | 9.685 | 9.765 | 9.623 | 9.720 | 2,774,010 | +0.05(+0.55%) |
Mar 17, 2006 | 9.630 | 9.670 | 9.547 | 9.667 | 5,624,083 | +0.09(+0.91%) |
Mar 16, 2006 | 9.686 | 9.705 | 9.556 | 9.580 | 3,349,593 | -0.13(-1.36%) |
Mar 15, 2006 | 9.584 | 9.712 | 9.580 | 9.712 | 3,330,415 | +0.13(+1.32%) |
Mar 14, 2006 | 9.386 | 9.630 | 9.378 | 9.585 | 3,650,674 | +0.19(+2.03%) |
Mar 13, 2006 | 9.472 | 9.532 | 9.386 | 9.394 | 3,183,694 | -0.08(-0.86%) |
Mar 10, 2006 | 9.275 | 9.528 | 9.247 | 9.476 | 3,592,523 | +0.19(+2.09%) |
Mar 09, 2006 | 9.419 | 9.430 | 9.282 | 9.282 | 4,437,761 | -0.14(-1.48%) |
Mar 08, 2006 | 9.535 | 9.535 | 9.385 | 9.421 | 3,473,294 | -0.08(-0.85%) |
Mar 07, 2006 | 9.434 | 9.559 | 9.424 | 9.502 | 3,303,016 | +0.06(+0.66%) |
Mar 06, 2006 | 9.415 | 9.561 | 9.386 | 9.439 | 3,460,289 | +0.00(+0.00%) |
Mar 03, 2006 | 9.521 | 9.565 | 9.337 | 9.439 | 3,644,320 | -0.12(-1.23%) |
Mar 02, 2006 | 9.606 | 9.648 | 9.539 | 9.556 | 2,956,404 | -0.11(-1.14%) |
Mar 01, 2006 | 9.556 | 9.667 | 9.522 | 9.667 | 2,689,384 | +0.14(+1.43%) |
Feb 28, 2006 | 9.604 | 9.592 | 9.443 | 9.531 | 4,249,947 | -0.07(-0.77%) |
Feb 27, 2006 | 9.499 | 9.662 | 9.486 | 9.604 | 2,724,001 | +0.13(+1.38%) |
Feb 24, 2006 | 9.453 | 9.511 | 9.359 | 9.473 | 4,004,289 | +0.04(+0.42%) |
Feb 23, 2006 | 9.585 | 9.623 | 9.417 | 9.434 | 4,124,838 | -0.18(-1.83%) |
Feb 22, 2006 | 9.479 | 9.659 | 9.417 | 9.610 | 4,848,633 | +0.19(+2.06%) |
Feb 21, 2006 | 9.510 | 9.543 | 9.371 | 9.416 | 4,081,721 | -0.11(-1.19%) |
Feb 17, 2006 | 9.514 | 9.607 | 9.501 | 9.529 | 3,581,991 | -0.02(-0.19%) |
Feb 16, 2006 | 9.518 | 9.547 | 9.441 | 9.547 | 3,545,833 | +0.08(+0.79%) |
Feb 15, 2006 | 9.462 | 9.514 | 9.345 | 9.472 | 3,407,964 | -0.05(-0.57%) |
Feb 14, 2006 | 9.462 | 9.580 | 9.359 | 9.526 | 4,058,027 | +0.09(+1.00%) |
Feb 13, 2006 | 9.404 | 9.492 | 9.393 | 9.432 | 4,717,029 | +0.07(+0.73%) |
Feb 10, 2006 | 9.275 | 9.419 | 9.256 | 9.364 | 5,909,128 | +0.10(+1.06%) |
Feb 09, 2006 | 9.496 | 9.496 | 9.258 | 9.266 | 4,231,677 | -0.20(-2.08%) |
Feb 08, 2006 | 9.434 | 9.490 | 9.286 | 9.462 | 5,406,118 | +0.11(+1.17%) |
Feb 07, 2006 | 9.300 | 9.404 | 9.245 | 9.353 | 4,952,818 | +0.08(+0.87%) |
Feb 06, 2006 | 9.331 | 9.483 | 9.255 | 9.273 | 8,636,571 | -0.08(-0.85%) |
Feb 03, 2006 | 9.436 | 9.481 | 9.315 | 9.352 | 4,845,539 | -0.09(-0.92%) |
Feb 02, 2006 | 9.700 | 9.750 | 9.375 | 9.439 | 5,071,989 | -0.24(-2.44%) |
Feb 01, 2006 | 9.533 | 9.712 | 9.507 | 9.675 | 6,025,009 | +0.18(+1.91%) |
Jan 31, 2006 | 9.799 | 9.835 | 9.439 | 9.494 | 10,877,171 | -0.66(-6.48%) |
Jan 30, 2006 | 10.20 | 10.24 | 10.13 | 10.15 | 4,830,202 | +0.02(+0.20%) |
Jan 27, 2006 | 9.880 | 10.13 | 9.880 | 10.13 | 4,030,809 | +0.24(+2.43%) |
Jan 26, 2006 | 9.702 | 9.917 | 9.708 | 9.891 | 3,756,228 | +0.19(+1.94%) |
Jan 25, 2006 | 9.732 | 9.813 | 9.593 | 9.702 | 4,043,848 | -0.10(-1.03%) |
Jan 24, 2006 | 9.582 | 9.839 | 9.565 | 9.803 | 3,493,694 | +0.24(+2.47%) |
Jan 23, 2006 | 9.506 | 9.716 | 9.490 | 9.567 | 3,702,700 | +0.03(+0.34%) |
Jan 20, 2006 | 9.741 | 9.768 | 9.517 | 9.535 | 4,435,738 | -0.24(-2.48%) |
Jan 19, 2006 | 9.629 | 9.851 | 9.588 | 9.777 | 3,754,664 | +0.12(+1.29%) |
Jan 18, 2006 | 9.562 | 9.717 | 9.546 | 9.653 | 2,759,924 | +0.10(+1.03%) |
Jan 17, 2006 | 9.589 | 9.644 | 9.528 | 9.555 | 4,627,604 | -0.07(-0.68%) |
Jan 13, 2006 | 9.660 | 9.671 | 9.584 | 9.621 | 1,969,606 | -0.01(-0.10%) |
Jan 12, 2006 | 9.742 | 9.753 | 9.584 | 9.630 | 3,694,900 | -0.13(-1.29%) |
Jan 11, 2006 | 9.857 | 9.857 | 9.716 | 9.756 | 3,510,179 | -0.03(-0.29%) |
Jan 10, 2006 | 9.730 | 9.803 | 9.664 | 9.784 | 4,561,266 | -0.00(-0.03%) |
Jan 09, 2006 | 9.833 | 9.876 | 9.753 | 9.787 | 3,192,315 | -0.09(-0.94%) |
Jan 06, 2006 | 9.821 | 9.926 | 9.739 | 9.880 | 3,207,853 | +0.08(+0.85%) |
Jan 05, 2006 | 9.753 | 9.820 | 9.723 | 9.797 | 4,159,363 | +0.04(+0.38%) |
Jan 04, 2006 | 9.615 | 9.824 | 9.550 | 9.760 | 7,000,947 | +0.16(+1.71%) |
Jan 03, 2006 | 9.491 | 9.655 | 9.370 | 9.596 | 5,602,872 | +0.15(+1.62%) |
Dec 30, 2005 | 9.535 | 9.569 | 9.431 | 9.443 | 3,691,137 | -0.10(-1.06%) |
Dec 29, 2005 | 9.528 | 9.633 | 9.492 | 9.544 | 2,417,203 | +0.00(+0.00%) |
Dec 28, 2005 | 9.548 | 9.603 | 9.531 | 9.544 | 2,110,394 | -0.02(-0.23%) |
Dec 27, 2005 | 9.659 | 9.734 | 9.544 | 9.566 | 1,851,848 | -0.06(-0.67%) |
Dec 23, 2005 | 9.623 | 9.750 | 9.548 | 9.630 | 1,882,678 | +0.05(+0.50%) |
Dec 22, 2005 | 9.506 | 9.588 | 9.506 | 9.582 | 2,263,986 | +0.07(+0.76%) |
Dec 21, 2005 | 9.363 | 9.618 | 9.330 | 9.510 | 3,847,637 | +0.13(+1.41%) |
Dec 20, 2005 | 9.511 | 9.547 | 9.312 | 9.378 | 6,110,285 | -0.16(-1.66%) |
Dec 19, 2005 | 9.600 | 9.636 | 9.503 | 9.536 | 4,855,221 | -0.03(-0.30%) |
Dec 16, 2005 | 9.600 | 9.656 | 9.548 | 9.565 | 9,082,329 | -0.04(-0.37%) |
Dec 15, 2005 | 9.862 | 9.700 | 9.490 | 9.600 | 4,516,317 | -0.26(-2.66%) |
Dec 14, 2005 | 9.769 | 9.923 | 9.769 | 9.862 | 7,091,369 | +0.09(+0.95%) |
Dec 13, 2005 | 9.915 | 9.922 | 9.689 | 9.769 | 7,012,632 | -0.10(-1.01%) |
Dec 12, 2005 | 9.906 | 9.908 | 9.812 | 9.869 | 4,785,771 | +0.00(+0.03%) |
Dec 09, 2005 | 9.764 | 9.885 | 9.739 | 9.866 | 3,577,274 | +0.14(+1.40%) |
Dec 08, 2005 | 9.685 | 9.944 | 9.685 | 9.730 | 5,416,010 | +0.06(+0.66%) |
Dec 07, 2005 | 9.813 | 9.824 | 9.622 | 9.666 | 3,361,250 | -0.11(-1.14%) |
Dec 06, 2005 | 9.884 | 9.967 | 9.719 | 9.777 | 4,688,828 | -0.07(-0.71%) |
Dec 05, 2005 | 9.971 | 10.01 | 9.787 | 9.847 | 2,800,661 | -0.12(-1.24%) |
Dec 02, 2005 | 9.917 | 10.04 | 9.889 | 9.971 | 2,791,135 | -0.00(-0.03%) |