Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 10.57 | 10.63 | 10.50 | 10.54 | 6,713,814 | -0.07(-0.68%) |
Dec 28, 2006 | 10.54 | 10.66 | 10.46 | 10.61 | 9,450,502 | +0.05(+0.46%) |
Dec 27, 2006 | 10.44 | 10.59 | 10.37 | 10.56 | 7,067,034 | +0.19(+1.85%) |
Dec 26, 2006 | 10.50 | 10.50 | 10.29 | 10.37 | 6,545,760 | +0.03(+0.28%) |
Dec 22, 2006 | 10.45 | 10.54 | 10.33 | 10.34 | 9,382,929 | -0.12(-1.13%) |
Dec 21, 2006 | 10.70 | 10.80 | 10.38 | 10.46 | 16,319,645 | -0.20(-1.85%) |
Dec 20, 2006 | 10.85 | 10.86 | 10.63 | 10.66 | 12,237,210 | -0.18(-1.64%) |
Dec 19, 2006 | 10.53 | 10.86 | 10.38 | 10.84 | 16,439,871 | +0.30(+2.85%) |
Dec 18, 2006 | 10.88 | 10.90 | 10.54 | 10.54 | 17,058,116 | -0.35(-3.18%) |
Dec 15, 2006 | 11.12 | 11.22 | 10.88 | 10.88 | 22,667,514 | -0.24(-2.12%) |
Dec 14, 2006 | 10.88 | 11.25 | 10.77 | 11.12 | 20,939,588 | +0.29(+2.70%) |
Dec 13, 2006 | 10.63 | 10.88 | 10.63 | 10.83 | 14,221,386 | +0.17(+1.59%) |
Dec 12, 2006 | 10.67 | 10.79 | 10.59 | 10.66 | 11,971,308 | -0.05(-0.49%) |
Dec 11, 2006 | 10.65 | 10.81 | 10.61 | 10.71 | 10,135,441 | +0.03(+0.27%) |
Dec 08, 2006 | 10.77 | 10.83 | 10.66 | 10.68 | 11,132,794 | -0.01(-0.09%) |
Dec 07, 2006 | 10.82 | 10.85 | 10.66 | 10.69 | 17,595,186 | -0.23(-2.09%) |
Dec 06, 2006 | 10.81 | 11.02 | 10.79 | 10.92 | 17,811,068 | +0.08(+0.76%) |
Dec 05, 2006 | 10.89 | 10.98 | 10.73 | 10.84 | 18,134,450 | -0.04(-0.36%) |
Dec 04, 2006 | 10.87 | 10.93 | 10.79 | 10.87 | 15,850,586 | -0.03(-0.23%) |
Dec 01, 2006 | 10.73 | 10.95 | 10.57 | 10.90 | 21,680,692 | +0.14(+1.35%) |
Nov 30, 2006 | 10.71 | 10.82 | 10.64 | 10.75 | 27,522,644 | -0.02(-0.21%) |
Nov 29, 2006 | 10.54 | 10.89 | 10.53 | 10.78 | 26,094,846 | +0.30(+2.87%) |
Nov 28, 2006 | 10.48 | 10.65 | 10.42 | 10.48 | 19,373,572 | +0.02(+0.20%) |
Nov 27, 2006 | 10.52 | 10.59 | 10.41 | 10.46 | 17,342,008 | +0.05(+0.52%) |
Nov 24, 2006 | 10.32 | 10.47 | 10.31 | 10.40 | 5,174,564 | +0.06(+0.59%) |
Nov 22, 2006 | 10.37 | 10.43 | 10.21 | 10.34 | 13,584,712 | -0.06(-0.55%) |
Nov 21, 2006 | 10.23 | 10.42 | 10.21 | 10.40 | 14,664,995 | +0.25(+2.44%) |
Nov 20, 2006 | 10.11 | 10.25 | 10.09 | 10.15 | 16,085,335 | +0.01(+0.10%) |
Nov 17, 2006 | 9.857 | 10.15 | 9.783 | 10.14 | 21,836,898 | +0.24(+2.44%) |
Nov 16, 2006 | 10.30 | 10.32 | 9.863 | 9.899 | 19,329,256 | -0.34(-3.32%) |
Nov 15, 2006 | 10.24 | 10.34 | 10.16 | 10.24 | 16,711,916 | +0.05(+0.50%) |
Nov 14, 2006 | 10.15 | 10.23 | 10.08 | 10.19 | 13,175,767 | +0.01(+0.11%) |
Nov 13, 2006 | 9.984 | 10.28 | 9.941 | 10.18 | 13,921,697 | +0.09(+0.92%) |
Nov 10, 2006 | 10.18 | 10.29 | 10.02 | 10.08 | 13,415,342 | -0.11(-1.12%) |
Nov 09, 2006 | 10.11 | 10.27 | 10.08 | 10.20 | 16,998,002 | +0.13(+1.28%) |
Nov 08, 2006 | 9.984 | 10.15 | 9.968 | 10.07 | 16,274,450 | +0.03(+0.25%) |
Nov 07, 2006 | 10.20 | 10.20 | 9.971 | 10.04 | 13,600,070 | -0.18(-1.80%) |
Nov 06, 2006 | 10.03 | 10.26 | 9.947 | 10.23 | 18,488,108 | +0.14(+1.39%) |
Nov 03, 2006 | 9.845 | 10.15 | 9.844 | 10.09 | 17,560,084 | +0.29(+2.95%) |
Nov 02, 2006 | 9.743 | 9.839 | 9.635 | 9.799 | 16,603,537 | +0.00(+0.02%) |
Nov 01, 2006 | 9.912 | 9.914 | 9.632 | 9.796 | 21,155,468 | -0.05(-0.50%) |
Oct 31, 2006 | 9.633 | 9.845 | 9.410 | 9.845 | 30,341,384 | +0.13(+1.30%) |
Oct 30, 2006 | 9.791 | 9.898 | 9.698 | 9.719 | 15,969,935 | -0.12(-1.23%) |
Oct 27, 2006 | 9.902 | 9.988 | 9.811 | 9.840 | 11,548,322 | -0.05(-0.55%) |
Oct 26, 2006 | 10.08 | 10.09 | 9.880 | 9.894 | 19,570,586 | -0.09(-0.88%) |
Oct 25, 2006 | 9.857 | 10.08 | 9.847 | 9.982 | 24,568,320 | +0.05(+0.49%) |
Oct 24, 2006 | 9.880 | 9.958 | 9.839 | 9.933 | 19,313,458 | -0.01(-0.13%) |
Oct 23, 2006 | 9.743 | 9.946 | 9.743 | 9.946 | 15,766,340 | +0.07(+0.75%) |
Oct 20, 2006 | 9.891 | 9.918 | 9.772 | 9.872 | 16,589,057 | +0.04(+0.41%) |
Oct 19, 2006 | 9.679 | 9.832 | 9.558 | 9.832 | 20,246,310 | +0.20(+2.05%) |
Oct 18, 2006 | 9.692 | 9.794 | 9.467 | 9.635 | 20,546,878 | -0.02(-0.22%) |
Oct 17, 2006 | 9.680 | 9.694 | 9.550 | 9.656 | 14,527,656 | -0.04(-0.45%) |
Oct 16, 2006 | 9.445 | 9.728 | 9.445 | 9.700 | 17,298,130 | +0.23(+2.39%) |
Oct 13, 2006 | 9.202 | 9.566 | 9.192 | 9.473 | 27,224,710 | +0.32(+3.54%) |
Oct 12, 2006 | 9.083 | 9.173 | 8.966 | 9.149 | 25,297,578 | +0.14(+1.53%) |
Oct 11, 2006 | 8.944 | 9.110 | 8.919 | 9.011 | 23,454,252 | -0.05(-0.52%) |
Oct 10, 2006 | 8.672 | 9.092 | 8.663 | 9.058 | 34,847,684 | +0.35(+3.98%) |
Oct 09, 2006 | 8.877 | 8.902 | 8.680 | 8.712 | 19,058,088 | -0.05(-0.53%) |
Oct 06, 2006 | 8.603 | 8.758 | 8.479 | 8.758 | 22,656,106 | +0.16(+1.90%) |
Oct 05, 2006 | 8.548 | 8.674 | 8.504 | 8.595 | 34,259,712 | +0.17(+2.02%) |
Oct 04, 2006 | 8.279 | 8.427 | 8.051 | 8.426 | 31,724,428 | +0.23(+2.78%) |
Oct 03, 2006 | 8.513 | 8.513 | 8.181 | 8.198 | 26,913,614 | -0.42(-4.90%) |
Oct 02, 2006 | 8.759 | 8.871 | 8.606 | 8.620 | 18,404,740 | -0.14(-1.63%) |
Sep 29, 2006 | 8.635 | 8.820 | 8.610 | 8.763 | 15,485,519 | +0.10(+1.18%) |
Sep 28, 2006 | 8.725 | 8.799 | 8.593 | 8.660 | 22,962,814 | -0.04(-0.42%) |
Sep 27, 2006 | 8.545 | 8.708 | 8.402 | 8.697 | 32,307,570 | +0.27(+3.16%) |
Sep 26, 2006 | 8.108 | 8.443 | 8.091 | 8.430 | 26,679,742 | +0.30(+3.73%) |
Sep 25, 2006 | 8.012 | 8.199 | 7.843 | 8.127 | 27,584,952 | +0.01(+0.17%) |
Sep 22, 2006 | 8.233 | 8.258 | 8.045 | 8.113 | 16,484,188 | -0.06(-0.70%) |
Sep 21, 2006 | 8.091 | 8.261 | 8.091 | 8.170 | 26,477,902 | +0.11(+1.37%) |
Sep 20, 2006 | 8.295 | 8.415 | 8.050 | 8.060 | 30,293,558 | -0.31(-3.69%) |
Sep 19, 2006 | 8.639 | 8.667 | 8.265 | 8.369 | 20,222,616 | -0.24(-2.78%) |
Sep 18, 2006 | 8.410 | 8.623 | 8.365 | 8.608 | 22,452,950 | +0.27(+3.18%) |
Sep 15, 2006 | 8.371 | 8.393 | 8.255 | 8.342 | 21,173,898 | -0.04(-0.49%) |
Sep 14, 2006 | 8.603 | 8.647 | 8.378 | 8.383 | 22,442,418 | -0.22(-2.58%) |
Sep 13, 2006 | 8.569 | 8.704 | 8.519 | 8.606 | 23,683,734 | +0.10(+1.23%) |
Sep 12, 2006 | 8.501 | 8.631 | 8.366 | 8.501 | 27,072,014 | -0.03(-0.37%) |
Sep 11, 2006 | 8.740 | 8.746 | 8.406 | 8.533 | 31,195,256 | -0.27(-3.07%) |
Sep 08, 2006 | 9.014 | 9.145 | 8.783 | 8.803 | 19,918,540 | -0.25(-2.78%) |
Sep 07, 2006 | 9.044 | 9.170 | 8.934 | 9.055 | 23,192,736 | -0.01(-0.09%) |
Sep 06, 2006 | 9.469 | 9.384 | 8.991 | 9.063 | 27,460,338 | -0.41(-4.30%) |
Sep 05, 2006 | 9.572 | 9.595 | 9.366 | 9.469 | 21,155,908 | -0.22(-2.22%) |
Sep 01, 2006 | 9.611 | 9.685 | 9.521 | 9.685 | 14,034,464 | +0.17(+1.78%) |
Aug 31, 2006 | 9.674 | 9.674 | 9.475 | 9.515 | 18,242,830 | -0.16(-1.65%) |
Aug 30, 2006 | 9.961 | 9.968 | 9.573 | 9.674 | 25,738,992 | -0.34(-3.41%) |
Aug 29, 2006 | 10.11 | 10.13 | 9.951 | 10.02 | 18,913,728 | -0.20(-1.97%) |
Aug 28, 2006 | 10.30 | 10.37 | 10.19 | 10.22 | 12,586,043 | -0.28(-2.67%) |
Aug 25, 2006 | 10.48 | 10.56 | 10.36 | 10.50 | 12,333,304 | +0.06(+0.62%) |
Aug 24, 2006 | 10.28 | 10.45 | 10.20 | 10.43 | 11,936,206 | +0.15(+1.45%) |
Aug 23, 2006 | 10.37 | 10.42 | 10.21 | 10.28 | 16,693,487 | -0.12(-1.15%) |
Aug 22, 2006 | 10.27 | 10.44 | 10.24 | 10.40 | 14,753,190 | +0.16(+1.51%) |
Aug 21, 2006 | 10.05 | 10.30 | 10.03 | 10.25 | 16,839,164 | +0.31(+3.13%) |
Aug 18, 2006 | 9.653 | 9.953 | 9.653 | 9.938 | 19,024,740 | +0.10(+1.00%) |
Aug 17, 2006 | 10.03 | 10.03 | 9.766 | 9.840 | 16,596,955 | -0.24(-2.43%) |
Aug 16, 2006 | 10.03 | 10.26 | 9.973 | 10.08 | 21,664,896 | +0.07(+0.74%) |
Aug 15, 2006 | 9.963 | 10.04 | 9.771 | 10.01 | 13,647,019 | +0.17(+1.76%) |
Aug 14, 2006 | 10.08 | 10.09 | 9.766 | 9.837 | 15,010,756 | -0.34(-3.38%) |
Aug 11, 2006 | 10.38 | 10.41 | 10.11 | 10.18 | 14,755,384 | -0.20(-1.93%) |
Aug 10, 2006 | 10.41 | 10.51 | 10.23 | 10.38 | 18,156,388 | -0.12(-1.17%) |
Aug 09, 2006 | 10.41 | 10.60 | 10.33 | 10.51 | 17,786,934 | +0.19(+1.89%) |
Aug 08, 2006 | 10.11 | 10.43 | 10.09 | 10.31 | 17,004,146 | +0.20(+1.95%) |
Aug 07, 2006 | 10.07 | 10.20 | 9.944 | 10.11 | 15,157,748 | +0.18(+1.78%) |
Aug 04, 2006 | 9.893 | 9.982 | 9.761 | 9.937 | 19,503,452 | +0.06(+0.63%) |
Aug 03, 2006 | 9.959 | 10.03 | 9.848 | 9.874 | 21,178,286 | -0.22(-2.21%) |
Aug 02, 2006 | 10.27 | 10.39 | 10.00 | 10.10 | 20,134,860 | -0.22(-2.13%) |
Aug 01, 2006 | 10.48 | 10.63 | 10.20 | 10.32 | 24,283,990 | -0.01(-0.11%) |
Jul 31, 2006 | 10.20 | 10.35 | 10.07 | 10.33 | 13,562,334 | +0.15(+1.44%) |
Jul 28, 2006 | 10.15 | 10.29 | 10.00 | 10.18 | 13,184,981 | -0.01(-0.15%) |
Jul 27, 2006 | 10.44 | 10.54 | 10.15 | 10.20 | 17,859,334 | -0.16(-1.51%) |
Jul 26, 2006 | 10.18 | 10.43 | 10.08 | 10.35 | 18,968,576 | +0.21(+2.09%) |
Jul 25, 2006 | 10.12 | 10.21 | 9.941 | 10.14 | 13,733,459 | +0.14(+1.38%) |
Jul 24, 2006 | 9.587 | 10.06 | 9.556 | 10.00 | 11,909,001 | +0.42(+4.34%) |
Jul 21, 2006 | 9.792 | 9.792 | 9.541 | 9.587 | 13,713,714 | -0.14(-1.42%) |
Jul 20, 2006 | 9.946 | 10.00 | 9.721 | 9.725 | 14,767,231 | -0.16(-1.63%) |
Jul 19, 2006 | 9.829 | 9.965 | 9.763 | 9.885 | 15,624,613 | +0.06(+0.64%) |
Jul 18, 2006 | 9.791 | 9.914 | 9.637 | 9.823 | 14,262,631 | +0.14(+1.47%) |
Jul 17, 2006 | 9.948 | 10.00 | 9.563 | 9.680 | 14,107,741 | -0.33(-3.31%) |
Jul 14, 2006 | 10.00 | 10.04 | 9.792 | 10.01 | 14,725,108 | +0.11(+1.10%) |
Jul 13, 2006 | 9.914 | 10.03 | 9.772 | 9.902 | 15,411,364 | +0.04(+0.40%) |
Jul 12, 2006 | 10.09 | 10.13 | 9.833 | 9.863 | 19,687,302 | -0.24(-2.35%) |
Jul 11, 2006 | 9.866 | 10.16 | 9.823 | 10.10 | 13,721,612 | +0.32(+3.23%) |
Jul 10, 2006 | 9.694 | 9.881 | 9.644 | 9.784 | 11,141,131 | +0.01(+0.15%) |
Jul 07, 2006 | 9.888 | 10.04 | 9.744 | 9.769 | 19,298,540 | -0.02(-0.22%) |
Jul 06, 2006 | 9.659 | 9.820 | 9.618 | 9.791 | 17,494,266 | +0.12(+1.19%) |
Jul 05, 2006 | 9.445 | 9.695 | 9.357 | 9.676 | 18,847,472 | +0.19(+1.97%) |
Jul 03, 2006 | 9.561 | 9.561 | 9.468 | 9.489 | 7,507,572 | -0.00(-0.04%) |
Jun 30, 2006 | 9.453 | 9.571 | 9.393 | 9.492 | 11,390,360 | -0.03(-0.30%) |
Jun 29, 2006 | 9.374 | 9.556 | 9.354 | 9.521 | 15,558,795 | +0.20(+2.14%) |
Jun 28, 2006 | 9.131 | 9.342 | 9.123 | 9.321 | 13,795,767 | +0.23(+2.49%) |
Jun 27, 2006 | 8.829 | 9.222 | 8.815 | 9.094 | 23,014,152 | +0.33(+3.81%) |
Jun 26, 2006 | 8.742 | 8.813 | 8.644 | 8.761 | 8,409,709 | +0.02(+0.21%) |
Jun 23, 2006 | 8.597 | 8.773 | 8.571 | 8.742 | 11,924,358 | +0.21(+2.46%) |
Jun 22, 2006 | 8.461 | 8.570 | 8.372 | 8.533 | 9,810,303 | +0.08(+0.98%) |
Jun 21, 2006 | 8.198 | 8.559 | 8.198 | 8.450 | 12,112,596 | +0.26(+3.23%) |
Jun 20, 2006 | 8.233 | 8.350 | 8.153 | 8.185 | 10,405,293 | +0.00(+0.01%) |
Jun 19, 2006 | 8.478 | 8.511 | 8.124 | 8.184 | 13,324,953 | -0.31(-3.66%) |
Jun 16, 2006 | 8.499 | 8.559 | 8.309 | 8.495 | 12,527,685 | -0.03(-0.37%) |
Jun 15, 2006 | 8.244 | 8.575 | 8.218 | 8.527 | 13,489,057 | +0.35(+4.26%) |
Jun 14, 2006 | 7.974 | 8.200 | 7.974 | 8.178 | 14,806,722 | +0.22(+2.78%) |
Jun 13, 2006 | 8.110 | 8.209 | 7.906 | 7.957 | 16,503,933 | -0.28(-3.39%) |
Jun 12, 2006 | 8.432 | 8.481 | 8.216 | 8.236 | 15,413,120 | -0.12(-1.49%) |
Jun 09, 2006 | 8.491 | 8.535 | 8.242 | 8.361 | 15,528,958 | -0.12(-1.38%) |
Jun 08, 2006 | 8.336 | 8.495 | 8.092 | 8.478 | 19,682,914 | +0.03(+0.35%) |
Jun 07, 2006 | 8.738 | 8.739 | 8.436 | 8.448 | 13,816,389 | -0.33(-3.73%) |
Jun 06, 2006 | 8.660 | 8.920 | 8.660 | 8.775 | 15,115,186 | +0.00(+0.01%) |
Jun 05, 2006 | 9.059 | 9.089 | 8.725 | 8.774 | 18,029,580 | -0.16(-1.77%) |
Jun 02, 2006 | 8.830 | 8.975 | 8.712 | 8.933 | 11,901,542 | +0.18(+2.06%) |
Jun 01, 2006 | 8.518 | 8.769 | 8.469 | 8.753 | 14,197,253 | +0.20(+2.35%) |
May 31, 2006 | 8.461 | 8.562 | 8.346 | 8.552 | 16,594,761 | +0.06(+0.77%) |
May 30, 2006 | 8.729 | 8.802 | 8.460 | 8.487 | 11,309,185 | -0.17(-2.00%) |
May 26, 2006 | 8.627 | 8.697 | 8.557 | 8.660 | 8,568,987 | +0.03(+0.38%) |
May 25, 2006 | 8.583 | 8.767 | 8.505 | 8.627 | 18,102,858 | +0.27(+3.22%) |
May 24, 2006 | 8.326 | 8.489 | 8.148 | 8.358 | 15,191,534 | -0.09(-1.11%) |
May 23, 2006 | 8.473 | 8.756 | 8.426 | 8.452 | 20,754,422 | +0.20(+2.40%) |
May 22, 2006 | 8.370 | 8.432 | 8.048 | 8.254 | 27,107,556 | -0.35(-4.07%) |
May 19, 2006 | 8.520 | 8.698 | 8.365 | 8.603 | 17,673,728 | +0.09(+1.06%) |
May 18, 2006 | 8.546 | 8.661 | 8.473 | 8.513 | 16,001,527 | -0.01(-0.16%) |
May 17, 2006 | 8.731 | 8.831 | 8.381 | 8.527 | 16,521,923 | -0.22(-2.46%) |
May 16, 2006 | 8.603 | 8.894 | 8.586 | 8.742 | 17,258,200 | +0.17(+1.95%) |
May 15, 2006 | 8.546 | 8.721 | 8.419 | 8.575 | 18,380,606 | -0.35(-3.97%) |
May 12, 2006 | 9.155 | 9.173 | 8.912 | 8.929 | 14,966,000 | -0.26(-2.83%) |
May 11, 2006 | 9.469 | 9.516 | 9.147 | 9.189 | 12,760,678 | -0.15(-1.63%) |
May 10, 2006 | 9.192 | 9.349 | 9.138 | 9.342 | 11,634,323 | +0.13(+1.40%) |
May 09, 2006 | 9.173 | 9.286 | 9.102 | 9.213 | 16,228,378 | +0.00(+0.04%) |
May 08, 2006 | 9.105 | 9.228 | 9.042 | 9.210 | 11,886,184 | -0.05(-0.53%) |
May 05, 2006 | 9.224 | 9.317 | 9.162 | 9.259 | 14,746,170 | +0.09(+0.93%) |
May 04, 2006 | 9.184 | 9.334 | 8.996 | 9.173 | 16,715,427 | -0.05(-0.57%) |
May 03, 2006 | 9.319 | 9.377 | 9.109 | 9.226 | 10,790,105 | -0.14(-1.47%) |
May 02, 2006 | 9.310 | 9.394 | 9.174 | 9.363 | 12,771,648 | +0.12(+1.28%) |
May 01, 2006 | 9.139 | 9.335 | 9.130 | 9.245 | 10,607,572 | +0.20(+2.23%) |
Apr 28, 2006 | 9.019 | 9.184 | 8.974 | 9.043 | 15,385,038 | +0.09(+0.99%) |
Apr 27, 2006 | 9.116 | 9.335 | 8.898 | 8.954 | 19,305,122 | -0.38(-4.04%) |
Apr 26, 2006 | 9.416 | 9.661 | 9.254 | 9.332 | 17,628,094 | -0.10(-1.09%) |
Apr 25, 2006 | 9.649 | 9.749 | 9.314 | 9.434 | 18,235,370 | -0.12(-1.26%) |
Apr 24, 2006 | 9.766 | 9.770 | 9.509 | 9.555 | 12,064,330 | -0.25(-2.55%) |
Apr 21, 2006 | 9.730 | 9.863 | 9.604 | 9.804 | 12,702,759 | +0.16(+1.62%) |
Apr 20, 2006 | 9.606 | 9.678 | 9.375 | 9.648 | 14,442,532 | +0.02(+0.18%) |
Apr 19, 2006 | 9.572 | 9.686 | 9.481 | 9.631 | 12,683,014 | +0.00(+0.00%) |
Apr 18, 2006 | 9.481 | 9.639 | 9.416 | 9.631 | 15,797,932 | +0.24(+2.61%) |
Apr 17, 2006 | 9.156 | 9.400 | 9.134 | 9.386 | 9,980,112 | +0.31(+3.39%) |
Apr 13, 2006 | 9.034 | 9.092 | 8.916 | 9.079 | 6,827,020 | +0.04(+0.49%) |
Apr 12, 2006 | 9.019 | 9.114 | 8.900 | 9.034 | 10,540,877 | +0.00(+0.03%) |
Apr 11, 2006 | 9.105 | 9.187 | 8.979 | 9.032 | 13,400,862 | +0.01(+0.15%) |
Apr 10, 2006 | 9.008 | 9.102 | 8.986 | 9.018 | 7,429,907 | +0.12(+1.33%) |
Apr 07, 2006 | 9.002 | 9.076 | 8.835 | 8.900 | 10,126,227 | -0.13(-1.48%) |
Apr 06, 2006 | 9.128 | 9.128 | 8.910 | 9.033 | 13,661,938 | -0.04(-0.48%) |
Apr 05, 2006 | 8.916 | 9.107 | 8.884 | 9.076 | 12,686,963 | +0.17(+1.96%) |
Apr 04, 2006 | 8.771 | 8.910 | 8.684 | 8.902 | 10,123,594 | +0.16(+1.85%) |
Apr 03, 2006 | 8.737 | 8.900 | 8.683 | 8.740 | 10,865,137 | +0.06(+0.70%) |
Mar 31, 2006 | 8.706 | 8.729 | 8.540 | 8.680 | 12,120,494 | -0.10(-1.09%) |
Mar 30, 2006 | 8.724 | 8.904 | 8.713 | 8.775 | 11,922,603 | +0.01(+0.06%) |
Mar 29, 2006 | 8.884 | 8.887 | 8.700 | 8.770 | 22,319,998 | -0.12(-1.33%) |
Mar 28, 2006 | 8.979 | 9.043 | 8.845 | 8.888 | 11,783,948 | -0.02(-0.19%) |
Mar 27, 2006 | 8.837 | 8.909 | 8.740 | 8.905 | 13,346,014 | +0.10(+1.10%) |
Mar 24, 2006 | 8.788 | 8.979 | 8.778 | 8.808 | 23,044,428 | +0.02(+0.25%) |
Mar 23, 2006 | 8.802 | 8.860 | 8.757 | 8.787 | 13,810,685 | +0.10(+1.14%) |
Mar 22, 2006 | 8.624 | 8.733 | 8.554 | 8.688 | 14,939,234 | +0.06(+0.74%) |
Mar 21, 2006 | 8.487 | 8.660 | 8.418 | 8.624 | 17,598,258 | +0.11(+1.28%) |
Mar 20, 2006 | 8.689 | 8.731 | 8.501 | 8.514 | 9,447,869 | -0.19(-2.15%) |
Mar 17, 2006 | 8.888 | 8.888 | 8.673 | 8.701 | 12,826,057 | -0.13(-1.51%) |
Mar 16, 2006 | 8.506 | 8.875 | 8.506 | 8.835 | 19,074,762 | +0.32(+3.76%) |
Mar 15, 2006 | 8.273 | 8.524 | 8.252 | 8.514 | 14,657,536 | +0.18(+2.19%) |
Mar 14, 2006 | 8.100 | 8.348 | 8.046 | 8.332 | 12,181,924 | +0.23(+2.87%) |
Mar 13, 2006 | 7.973 | 8.135 | 7.973 | 8.100 | 12,728,208 | +0.18(+2.27%) |
Mar 10, 2006 | 7.766 | 7.977 | 7.700 | 7.920 | 10,929,638 | +0.08(+1.00%) |
Mar 09, 2006 | 7.980 | 8.054 | 7.821 | 7.841 | 15,275,781 | -0.08(-1.04%) |
Mar 08, 2006 | 7.803 | 8.029 | 7.730 | 7.923 | 12,739,617 | +0.07(+0.87%) |
Mar 07, 2006 | 7.958 | 7.977 | 7.758 | 7.855 | 16,042,334 | -0.11(-1.36%) |
Mar 06, 2006 | 8.203 | 8.203 | 7.948 | 7.963 | 8,313,615 | -0.28(-3.40%) |
Mar 03, 2006 | 8.199 | 8.356 | 8.195 | 8.243 | 10,862,504 | -0.04(-0.43%) |
Mar 02, 2006 | 8.261 | 8.346 | 8.219 | 8.279 | 11,635,201 | +0.02(+0.22%) |
Mar 01, 2006 | 8.091 | 8.261 | 8.058 | 8.260 | 9,757,649 | +0.22(+2.68%) |
Feb 28, 2006 | 8.146 | 8.130 | 7.974 | 8.045 | 11,398,697 | -0.10(-1.24%) |
Feb 27, 2006 | 8.193 | 8.246 | 8.119 | 8.146 | 10,231,974 | -0.08(-1.00%) |
Feb 24, 2006 | 8.222 | 8.282 | 8.218 | 8.228 | 9,427,246 | +0.12(+1.43%) |
Feb 23, 2006 | 8.084 | 8.242 | 8.018 | 8.112 | 11,924,358 | +0.03(+0.35%) |
Feb 22, 2006 | 8.043 | 8.111 | 7.971 | 8.084 | 13,599,631 | -0.01(-0.08%) |
Feb 21, 2006 | 8.185 | 8.295 | 8.091 | 8.091 | 14,156,007 | -0.01(-0.18%) |
Feb 17, 2006 | 8.085 | 8.154 | 8.048 | 8.105 | 15,621,103 | +0.19(+2.37%) |
Feb 16, 2006 | 7.737 | 7.954 | 7.736 | 7.917 | 16,044,967 | +0.22(+2.89%) |
Feb 15, 2006 | 7.683 | 7.862 | 7.596 | 7.695 | 17,296,814 | +0.11(+1.50%) |
Feb 14, 2006 | 7.465 | 7.635 | 7.464 | 7.581 | 17,746,128 | -0.10(-1.35%) |
Feb 13, 2006 | 7.555 | 7.874 | 7.555 | 7.685 | 15,532,468 | +0.12(+1.52%) |
Feb 10, 2006 | 7.794 | 7.840 | 7.395 | 7.570 | 22,915,426 | -0.17(-2.16%) |
Feb 09, 2006 | 7.960 | 8.046 | 7.715 | 7.737 | 14,919,928 | -0.17(-2.09%) |
Feb 08, 2006 | 8.085 | 8.085 | 7.732 | 7.903 | 17,574,124 | -0.06(-0.70%) |
Feb 07, 2006 | 8.230 | 8.233 | 7.917 | 7.958 | 14,097,649 | -0.38(-4.55%) |
Feb 06, 2006 | 8.236 | 8.375 | 8.228 | 8.338 | 13,508,364 | +0.18(+2.18%) |
Feb 03, 2006 | 8.173 | 8.259 | 8.042 | 8.160 | 15,359,588 | -0.17(-2.07%) |
Feb 02, 2006 | 8.598 | 8.717 | 8.224 | 8.332 | 18,220,890 | -0.32(-3.70%) |
Feb 01, 2006 | 8.763 | 8.868 | 8.607 | 8.652 | 15,110,360 | -0.11(-1.22%) |
Jan 31, 2006 | 8.676 | 8.829 | 8.627 | 8.759 | 12,431,591 | +0.04(+0.42%) |
Jan 30, 2006 | 8.689 | 8.863 | 8.645 | 8.723 | 13,088,010 | +0.17(+2.01%) |
Jan 27, 2006 | 8.325 | 8.571 | 8.318 | 8.551 | 14,666,750 | +0.29(+3.50%) |
Jan 26, 2006 | 8.370 | 8.454 | 8.114 | 8.261 | 19,816,304 | +0.06(+0.75%) |
Jan 25, 2006 | 8.358 | 8.444 | 8.068 | 8.200 | 14,815,498 | -0.10(-1.21%) |
Jan 24, 2006 | 8.205 | 8.413 | 8.193 | 8.300 | 12,949,794 | +0.03(+0.40%) |
Jan 23, 2006 | 8.260 | 8.375 | 8.205 | 8.267 | 11,483,821 | -0.01(-0.10%) |
Jan 20, 2006 | 8.324 | 8.445 | 8.195 | 8.275 | 13,999,801 | +0.03(+0.37%) |
Jan 19, 2006 | 8.202 | 8.256 | 8.108 | 8.244 | 16,907,174 | +0.10(+1.27%) |
Jan 18, 2006 | 8.170 | 8.187 | 8.007 | 8.141 | 16,575,455 | -0.02(-0.21%) |
Jan 17, 2006 | 8.218 | 8.281 | 8.091 | 8.158 | 14,774,691 | +0.03(+0.38%) |
Jan 13, 2006 | 7.857 | 8.142 | 7.856 | 8.127 | 10,609,765 | +0.23(+2.91%) |
Jan 12, 2006 | 8.068 | 8.143 | 7.865 | 7.897 | 13,510,119 | -0.07(-0.83%) |
Jan 11, 2006 | 7.817 | 8.060 | 7.757 | 7.963 | 15,703,594 | +0.04(+0.55%) |
Jan 10, 2006 | 7.737 | 7.979 | 7.737 | 7.920 | 20,004,980 | +0.18(+2.27%) |
Jan 09, 2006 | 7.612 | 7.778 | 7.560 | 7.744 | 12,610,615 | +0.14(+1.90%) |
Jan 06, 2006 | 7.589 | 7.715 | 7.571 | 7.599 | 11,941,471 | +0.09(+1.23%) |
Jan 05, 2006 | 7.487 | 7.541 | 7.337 | 7.507 | 13,758,031 | -0.03(-0.33%) |
Jan 04, 2006 | 7.317 | 7.552 | 7.303 | 7.532 | 15,595,214 | +0.10(+1.32%) |