Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.58 | 11.64 | 11.52 | 11.57 | 561,740 | -0.03(-0.26%) |
Dec 28, 2006 | 11.54 | 11.62 | 11.51 | 11.60 | 725,099 | +0.03(+0.22%) |
Dec 27, 2006 | 11.59 | 11.59 | 11.51 | 11.58 | 689,740 | +0.10(+0.85%) |
Dec 26, 2006 | 11.43 | 11.50 | 11.42 | 11.48 | 609,357 | +0.02(+0.19%) |
Dec 22, 2006 | 11.51 | 11.53 | 11.43 | 11.46 | 299,610 | -0.06(-0.48%) |
Dec 21, 2006 | 11.59 | 11.67 | 11.46 | 11.51 | 619,493 | -0.08(-0.70%) |
Dec 20, 2006 | 11.59 | 11.63 | 11.56 | 11.59 | 687,618 | +0.00(+0.04%) |
Dec 19, 2006 | 11.50 | 11.63 | 11.42 | 11.59 | 1,539,775 | +0.07(+0.63%) |
Dec 18, 2006 | 11.73 | 11.76 | 11.46 | 11.52 | 806,661 | -0.24(-2.06%) |
Dec 15, 2006 | 11.76 | 11.81 | 11.67 | 11.76 | 1,040,739 | +0.01(+0.11%) |
Dec 14, 2006 | 11.75 | 11.80 | 11.71 | 11.75 | 794,167 | +0.02(+0.14%) |
Dec 13, 2006 | 11.81 | 11.82 | 11.72 | 11.73 | 1,010,094 | -0.11(-0.93%) |
Dec 12, 2006 | 11.81 | 11.93 | 11.79 | 11.84 | 1,279,060 | +0.01(+0.07%) |
Dec 11, 2006 | 11.95 | 11.98 | 11.83 | 11.83 | 1,373,116 | -0.13(-1.10%) |
Dec 08, 2006 | 11.97 | 12.03 | 11.85 | 11.96 | 515,537 | -0.01(-0.11%) |
Dec 07, 2006 | 11.96 | 12.30 | 11.86 | 11.98 | 1,848,108 | +0.03(+0.25%) |
Dec 06, 2006 | 11.92 | 11.97 | 11.88 | 11.95 | 552,782 | +0.01(+0.11%) |
Dec 05, 2006 | 11.94 | 11.98 | 11.87 | 11.93 | 1,035,081 | +0.01(+0.07%) |
Dec 04, 2006 | 11.70 | 11.96 | 11.70 | 11.92 | 1,307,112 | +0.22(+1.88%) |
Dec 01, 2006 | 11.79 | 11.96 | 11.61 | 11.70 | 1,329,977 | -0.25(-2.09%) |
Nov 30, 2006 | 11.86 | 11.96 | 11.84 | 11.95 | 1,754,524 | +0.08(+0.64%) |
Nov 29, 2006 | 11.69 | 11.89 | 11.69 | 11.88 | 834,713 | +0.20(+1.74%) |
Nov 28, 2006 | 11.53 | 11.68 | 11.50 | 11.67 | 979,214 | +0.10(+0.84%) |
Nov 27, 2006 | 11.73 | 11.87 | 11.53 | 11.58 | 979,685 | -0.13(-1.09%) |
Nov 24, 2006 | 11.61 | 11.71 | 11.60 | 11.70 | 119,749 | +0.08(+0.66%) |
Nov 22, 2006 | 11.67 | 11.70 | 11.58 | 11.63 | 747,022 | -0.06(-0.51%) |
Nov 21, 2006 | 11.60 | 11.73 | 11.45 | 11.69 | 1,137,152 | +0.06(+0.47%) |
Nov 20, 2006 | 11.49 | 11.70 | 11.49 | 11.63 | 975,207 | +0.14(+1.26%) |
Nov 17, 2006 | 11.52 | 11.56 | 11.45 | 11.49 | 1,232,622 | -0.03(-0.26%) |
Nov 16, 2006 | 11.55 | 11.61 | 11.46 | 11.52 | 676,775 | +0.00(+0.04%) |
Nov 15, 2006 | 11.50 | 11.59 | 11.43 | 11.51 | 925,232 | +0.05(+0.41%) |
Nov 14, 2006 | 11.46 | 11.56 | 11.43 | 11.47 | 1,189,012 | +0.02(+0.19%) |
Nov 13, 2006 | 11.46 | 11.53 | 11.41 | 11.45 | 883,744 | -0.05(-0.44%) |
Nov 10, 2006 | 11.43 | 11.56 | 11.43 | 11.50 | 834,713 | +0.03(+0.30%) |
Nov 09, 2006 | 11.54 | 11.58 | 11.44 | 11.46 | 1,030,603 | -0.10(-0.84%) |
Nov 08, 2006 | 11.20 | 11.59 | 11.20 | 11.56 | 593,091 | +0.32(+2.83%) |
Nov 07, 2006 | 11.36 | 11.40 | 11.22 | 11.24 | 652,731 | -0.12(-1.04%) |
Nov 06, 2006 | 11.24 | 11.37 | 11.22 | 11.36 | 413,231 | +0.14(+1.21%) |
Nov 03, 2006 | 11.30 | 11.36 | 11.14 | 11.22 | 577,769 | -0.07(-0.64%) |
Nov 02, 2006 | 11.19 | 11.31 | 11.14 | 11.30 | 1,043,332 | +0.06(+0.57%) |
Nov 01, 2006 | 11.24 | 11.28 | 11.14 | 11.23 | 1,052,997 | -0.01(-0.08%) |
Oct 31, 2006 | 11.10 | 11.24 | 11.05 | 11.24 | 723,920 | +0.12(+1.11%) |
Oct 30, 2006 | 11.08 | 11.14 | 11.06 | 11.12 | 495,028 | -0.00(-0.04%) |
Oct 27, 2006 | 11.11 | 11.15 | 11.04 | 11.12 | 610,771 | -0.00(-0.04%) |
Oct 26, 2006 | 10.98 | 11.13 | 10.93 | 11.13 | 778,845 | +0.19(+1.71%) |
Oct 25, 2006 | 11.13 | 11.13 | 10.73 | 10.94 | 587,434 | +0.18(+1.70%) |
Oct 24, 2006 | 10.66 | 10.82 | 10.53 | 10.76 | 768,945 | +0.05(+0.48%) |
Oct 23, 2006 | 10.51 | 10.72 | 10.48 | 10.71 | 410,874 | +0.17(+1.65%) |
Oct 20, 2006 | 10.60 | 10.61 | 10.51 | 10.53 | 1,156,717 | -0.07(-0.64%) |
Oct 19, 2006 | 10.57 | 10.67 | 10.55 | 10.60 | 743,250 | +0.00(+0.00%) |
Oct 18, 2006 | 10.59 | 10.72 | 10.58 | 10.60 | 695,162 | +0.00(+0.00%) |
Oct 17, 2006 | 10.62 | 10.68 | 10.40 | 10.60 | 524,023 | -0.04(-0.40%) |
Oct 16, 2006 | 10.59 | 10.71 | 10.58 | 10.64 | 456,605 | -0.03(-0.28%) |
Oct 13, 2006 | 10.55 | 10.69 | 10.49 | 10.67 | 710,955 | +0.13(+1.21%) |
Oct 12, 2006 | 10.47 | 10.55 | 10.43 | 10.55 | 181,039 | +0.08(+0.73%) |
Oct 11, 2006 | 10.41 | 10.52 | 10.40 | 10.47 | 275,566 | +0.02(+0.16%) |
Oct 10, 2006 | 10.33 | 10.46 | 10.33 | 10.45 | 465,091 | +0.08(+0.78%) |
Oct 09, 2006 | 10.37 | 10.45 | 10.33 | 10.37 | 264,958 | -0.03(-0.25%) |
Oct 06, 2006 | 10.34 | 10.46 | 10.30 | 10.40 | 631,986 | +0.02(+0.16%) |
Oct 05, 2006 | 10.37 | 10.45 | 10.33 | 10.38 | 341,334 | -0.02(-0.16%) |
Oct 04, 2006 | 10.41 | 10.41 | 10.29 | 10.40 | 543,117 | +0.01(+0.08%) |
Oct 03, 2006 | 10.38 | 10.40 | 10.30 | 10.39 | 638,115 | +0.01(+0.12%) |
Oct 02, 2006 | 10.35 | 10.51 | 10.35 | 10.38 | 493,614 | +0.00(+0.04%) |
Sep 29, 2006 | 10.49 | 10.50 | 10.34 | 10.37 | 490,078 | -0.14(-1.33%) |
Sep 28, 2006 | 10.55 | 10.56 | 10.47 | 10.51 | 233,842 | -0.03(-0.32%) |
Sep 27, 2006 | 10.35 | 10.56 | 10.35 | 10.55 | 526,380 | +0.22(+2.09%) |
Sep 26, 2006 | 10.31 | 10.38 | 10.27 | 10.33 | 294,660 | -0.00(-0.04%) |
Sep 25, 2006 | 10.20 | 10.38 | 10.17 | 10.33 | 293,952 | +0.16(+1.58%) |
Sep 22, 2006 | 10.19 | 10.25 | 10.10 | 10.17 | 352,177 | -0.04(-0.42%) |
Sep 21, 2006 | 10.31 | 10.31 | 10.18 | 10.22 | 557,732 | -0.10(-0.95%) |
Sep 20, 2006 | 10.16 | 10.32 | 10.14 | 10.31 | 714,256 | +0.14(+1.38%) |
Sep 19, 2006 | 10.16 | 10.21 | 10.07 | 10.17 | 436,568 | -0.00(-0.04%) |
Sep 18, 2006 | 10.19 | 10.22 | 10.15 | 10.18 | 353,592 | -0.06(-0.54%) |
Sep 15, 2006 | 10.29 | 10.30 | 10.17 | 10.23 | 450,004 | -0.06(-0.62%) |
Sep 14, 2006 | 10.26 | 10.34 | 10.26 | 10.30 | 807,840 | +0.01(+0.08%) |
Sep 13, 2006 | 10.34 | 10.39 | 10.24 | 10.29 | 564,804 | -0.10(-0.98%) |
Sep 12, 2006 | 10.32 | 10.41 | 10.28 | 10.39 | 290,888 | +0.05(+0.45%) |
Sep 11, 2006 | 10.39 | 10.39 | 10.27 | 10.34 | 689,740 | -0.05(-0.49%) |
Sep 08, 2006 | 10.31 | 10.41 | 10.31 | 10.39 | 464,148 | +0.08(+0.82%) |
Sep 07, 2006 | 10.36 | 10.42 | 10.30 | 10.31 | 325,069 | -0.11(-1.02%) |
Sep 06, 2006 | 10.41 | 10.46 | 10.37 | 10.41 | 468,155 | -0.07(-0.65%) |
Sep 05, 2006 | 10.50 | 10.56 | 10.44 | 10.48 | 698,226 | -0.00(-0.04%) |
Sep 01, 2006 | 10.51 | 10.56 | 10.44 | 10.49 | 494,557 | -0.03(-0.32%) |
Aug 31, 2006 | 10.38 | 10.55 | 10.32 | 10.52 | 733,821 | +0.12(+1.14%) |
Aug 30, 2006 | 10.35 | 10.45 | 10.23 | 10.40 | 793,696 | +0.07(+0.70%) |
Aug 29, 2006 | 10.16 | 10.36 | 10.14 | 10.33 | 789,453 | +0.11(+1.04%) |
Aug 28, 2006 | 10.12 | 10.24 | 10.09 | 10.22 | 661,217 | +0.04(+0.42%) |
Aug 25, 2006 | 10.29 | 10.30 | 10.14 | 10.18 | 679,839 | -0.06(-0.62%) |
Aug 24, 2006 | 10.18 | 10.25 | 10.09 | 10.24 | 676,775 | +0.06(+0.54%) |
Aug 23, 2006 | 10.46 | 10.47 | 10.14 | 10.19 | 849,328 | -0.29(-2.75%) |
Aug 22, 2006 | 10.44 | 10.55 | 10.44 | 10.48 | 540,288 | -0.03(-0.24%) |
Aug 21, 2006 | 10.55 | 10.60 | 10.47 | 10.50 | 458,491 | -0.05(-0.44%) |
Aug 18, 2006 | 10.46 | 10.60 | 10.45 | 10.55 | 423,131 | +0.11(+1.02%) |
Aug 17, 2006 | 10.55 | 10.61 | 10.43 | 10.44 | 429,025 | -0.14(-1.32%) |
Aug 16, 2006 | 10.61 | 10.66 | 10.51 | 10.58 | 468,627 | -0.02(-0.20%) |
Aug 15, 2006 | 10.58 | 10.61 | 10.52 | 10.61 | 434,211 | +0.07(+0.68%) |
Aug 14, 2006 | 10.45 | 10.59 | 10.41 | 10.53 | 440,340 | +0.12(+1.14%) |
Aug 11, 2006 | 10.48 | 10.50 | 10.33 | 10.41 | 473,577 | -0.11(-1.09%) |
Aug 10, 2006 | 10.49 | 10.58 | 10.45 | 10.53 | 534,395 | +0.00(+0.04%) |
Aug 09, 2006 | 10.51 | 10.66 | 10.47 | 10.52 | 594,034 | +0.05(+0.44%) |
Aug 08, 2006 | 10.53 | 10.61 | 10.46 | 10.48 | 596,627 | -0.05(-0.48%) |
Aug 07, 2006 | 10.61 | 10.66 | 10.49 | 10.53 | 559,382 | -0.10(-0.92%) |
Aug 04, 2006 | 10.54 | 10.65 | 10.52 | 10.63 | 753,386 | +0.14(+1.34%) |
Aug 03, 2006 | 10.50 | 10.57 | 10.43 | 10.49 | 489,842 | -0.02(-0.20%) |
Aug 02, 2006 | 10.52 | 10.65 | 10.46 | 10.51 | 925,232 | -0.01(-0.12%) |
Aug 01, 2006 | 10.56 | 10.66 | 10.47 | 10.52 | 919,810 | -0.02(-0.20%) |
Jul 31, 2006 | 10.48 | 10.62 | 10.48 | 10.54 | 1,078,220 | -0.02(-0.16%) |
Jul 28, 2006 | 10.46 | 10.61 | 10.29 | 10.56 | 1,082,934 | +0.08(+0.77%) |
Jul 27, 2006 | 10.78 | 10.90 | 10.41 | 10.48 | 1,723,408 | -0.40(-3.67%) |
Jul 26, 2006 | 10.61 | 10.90 | 10.57 | 10.88 | 1,229,321 | +0.11(+0.98%) |
Jul 25, 2006 | 10.88 | 10.89 | 10.69 | 10.77 | 896,709 | -0.11(-1.01%) |
Jul 24, 2006 | 10.69 | 10.92 | 10.66 | 10.88 | 698,933 | +0.19(+1.75%) |
Jul 21, 2006 | 10.63 | 10.71 | 10.61 | 10.69 | 636,701 | +0.06(+0.60%) |
Jul 20, 2006 | 10.52 | 10.65 | 10.49 | 10.63 | 556,554 | +0.14(+1.33%) |
Jul 19, 2006 | 10.35 | 10.54 | 10.35 | 10.49 | 746,079 | +0.12(+1.15%) |
Jul 18, 2006 | 10.34 | 10.43 | 10.28 | 10.37 | 619,964 | +0.00(+0.00%) |
Jul 17, 2006 | 10.33 | 10.42 | 10.27 | 10.37 | 428,317 | +0.00(+0.00%) |
Jul 14, 2006 | 10.48 | 10.48 | 10.27 | 10.37 | 836,598 | -0.09(-0.85%) |
Jul 13, 2006 | 10.52 | 10.59 | 10.36 | 10.46 | 572,112 | -0.10(-0.92%) |
Jul 12, 2006 | 10.54 | 10.61 | 10.45 | 10.56 | 863,471 | +0.04(+0.36%) |
Jul 11, 2006 | 10.42 | 10.55 | 10.34 | 10.52 | 1,052,290 | +0.05(+0.49%) |
Jul 10, 2006 | 10.41 | 10.52 | 10.41 | 10.47 | 658,859 | +0.04(+0.41%) |
Jul 07, 2006 | 10.39 | 10.46 | 10.36 | 10.43 | 977,800 | +0.00(+0.00%) |
Jul 06, 2006 | 10.54 | 10.56 | 10.37 | 10.43 | 1,185,005 | -0.10(-0.97%) |
Jul 05, 2006 | 10.61 | 10.67 | 10.44 | 10.53 | 873,372 | -0.08(-0.80%) |
Jul 03, 2006 | 10.69 | 10.70 | 10.50 | 10.61 | 444,818 | +0.17(+1.62%) |
Jun 30, 2006 | 10.48 | 10.50 | 10.40 | 10.44 | 862,057 | +0.01(+0.08%) |
Jun 29, 2006 | 10.38 | 10.44 | 10.25 | 10.44 | 1,157,896 | +0.06(+0.57%) |
Jun 28, 2006 | 10.32 | 10.44 | 10.29 | 10.38 | 916,039 | +0.07(+0.70%) |
Jun 27, 2006 | 10.34 | 10.43 | 10.25 | 10.30 | 985,107 | -0.05(-0.49%) |
Jun 26, 2006 | 10.32 | 10.49 | 10.29 | 10.36 | 659,331 | +0.01(+0.08%) |
Jun 23, 2006 | 10.18 | 10.46 | 10.15 | 10.35 | 1,179,111 | +0.18(+1.75%) |
Jun 22, 2006 | 10.18 | 10.22 | 10.00 | 10.17 | 1,019,052 | -0.01(-0.12%) |
Jun 21, 2006 | 9.990 | 10.22 | 9.927 | 10.18 | 1,618,273 | +0.22(+2.26%) |
Jun 20, 2006 | 9.939 | 9.990 | 9.808 | 9.956 | 1,043,568 | +0.03(+0.34%) |
Jun 19, 2006 | 10.14 | 10.14 | 9.812 | 9.922 | 612,421 | -0.19(-1.85%) |
Jun 16, 2006 | 10.08 | 10.17 | 10.03 | 10.11 | 512,001 | +0.01(+0.08%) |
Jun 15, 2006 | 10.07 | 10.17 | 9.978 | 10.10 | 1,021,645 | +0.10(+0.97%) |
Jun 14, 2006 | 9.842 | 10.01 | 9.765 | 10.00 | 1,147,760 | +0.14(+1.38%) |
Jun 13, 2006 | 9.901 | 9.952 | 9.732 | 9.867 | 1,187,598 | +0.02(+0.17%) |
Jun 12, 2006 | 10.08 | 10.08 | 9.812 | 9.850 | 1,404,232 | -0.22(-2.19%) |
Jun 09, 2006 | 10.10 | 10.13 | 10.01 | 10.07 | 483,478 | -0.02(-0.17%) |
Jun 08, 2006 | 10.03 | 10.10 | 9.872 | 10.09 | 1,111,929 | +0.04(+0.42%) |
Jun 07, 2006 | 10.05 | 10.13 | 9.982 | 10.05 | 788,510 | -0.03(-0.25%) |
Jun 06, 2006 | 10.17 | 10.17 | 9.978 | 10.07 | 886,573 | -0.10(-1.00%) |
Jun 05, 2006 | 10.18 | 10.22 | 10.04 | 10.17 | 1,157,189 | -0.06(-0.54%) |
Jun 02, 2006 | 10.02 | 10.28 | 9.978 | 10.23 | 1,961,257 | +0.21(+2.12%) |
Jun 01, 2006 | 9.842 | 10.03 | 9.842 | 10.02 | 710,012 | +0.15(+1.50%) |
May 31, 2006 | 9.910 | 10.10 | 9.763 | 9.867 | 2,178,834 | -0.04(-0.39%) |
May 30, 2006 | 9.842 | 10.03 | 9.782 | 9.905 | 1,979,408 | +0.07(+0.73%) |
May 26, 2006 | 9.799 | 9.893 | 9.744 | 9.833 | 618,550 | +0.04(+0.39%) |
May 25, 2006 | 9.778 | 9.816 | 9.693 | 9.795 | 1,061,012 | +0.03(+0.26%) |
May 24, 2006 | 9.473 | 9.778 | 9.358 | 9.770 | 1,877,809 | +0.27(+2.86%) |
May 23, 2006 | 9.770 | 9.808 | 9.460 | 9.498 | 2,147,718 | -0.24(-2.44%) |
May 22, 2006 | 9.524 | 9.778 | 9.456 | 9.736 | 1,674,376 | +0.13(+1.37%) |
May 19, 2006 | 9.494 | 9.634 | 9.426 | 9.604 | 891,995 | +0.09(+0.94%) |
May 18, 2006 | 9.524 | 9.626 | 9.507 | 9.515 | 1,147,052 | -0.09(-0.97%) |
May 17, 2006 | 9.626 | 9.702 | 9.532 | 9.609 | 1,534,825 | -0.06(-0.61%) |
May 16, 2006 | 9.922 | 9.931 | 9.545 | 9.668 | 2,090,672 | -0.24(-2.40%) |
May 15, 2006 | 9.846 | 9.990 | 9.791 | 9.905 | 1,086,235 | +0.05(+0.47%) |
May 12, 2006 | 9.804 | 9.884 | 9.753 | 9.859 | 1,474,243 | +0.03(+0.35%) |
May 11, 2006 | 10.05 | 10.08 | 9.757 | 9.825 | 2,032,918 | -0.22(-2.24%) |
May 10, 2006 | 9.973 | 10.10 | 9.973 | 10.05 | 1,171,332 | +0.06(+0.59%) |
May 09, 2006 | 9.990 | 10.14 | 9.952 | 9.990 | 2,667,027 | -0.01(-0.13%) |
May 08, 2006 | 9.825 | 10.01 | 9.804 | 10.00 | 2,822,372 | +0.16(+1.64%) |
May 05, 2006 | 9.736 | 9.905 | 9.736 | 9.842 | 1,849,993 | +0.15(+1.53%) |
May 04, 2006 | 9.770 | 9.842 | 9.693 | 9.693 | 1,791,297 | -0.07(-0.74%) |
May 03, 2006 | 9.893 | 9.948 | 9.753 | 9.765 | 1,449,256 | -0.17(-1.71%) |
May 02, 2006 | 9.884 | 9.948 | 9.821 | 9.935 | 2,082,421 | +0.02(+0.17%) |
May 01, 2006 | 9.753 | 9.999 | 9.638 | 9.918 | 2,724,309 | +0.42(+4.38%) |
Apr 28, 2006 | 9.354 | 9.528 | 9.333 | 9.502 | 1,021,174 | +0.14(+1.54%) |
Apr 27, 2006 | 9.269 | 9.396 | 9.176 | 9.358 | 928,297 | +0.03(+0.27%) |
Apr 26, 2006 | 9.163 | 9.384 | 9.142 | 9.333 | 1,126,780 | -0.00(-0.05%) |
Apr 25, 2006 | 9.494 | 9.494 | 9.261 | 9.337 | 2,013,353 | -0.14(-1.52%) |
Apr 24, 2006 | 9.456 | 9.498 | 9.405 | 9.481 | 919,575 | +0.03(+0.27%) |
Apr 21, 2006 | 9.307 | 9.532 | 9.282 | 9.456 | 1,230,500 | +0.16(+1.69%) |
Apr 20, 2006 | 9.248 | 9.324 | 9.248 | 9.299 | 690,211 | +0.05(+0.50%) |
Apr 19, 2006 | 9.108 | 9.273 | 9.108 | 9.252 | 827,877 | +0.13(+1.39%) |
Apr 18, 2006 | 9.057 | 9.163 | 9.040 | 9.125 | 819,155 | +0.08(+0.94%) |
Apr 17, 2006 | 8.998 | 9.061 | 8.981 | 9.040 | 808,783 | +0.04(+0.47%) |
Apr 13, 2006 | 9.006 | 9.002 | 8.913 | 8.998 | 577,062 | -0.01(-0.09%) |
Apr 12, 2006 | 8.951 | 9.040 | 8.926 | 9.006 | 526,852 | +0.05(+0.57%) |
Apr 11, 2006 | 9.019 | 9.078 | 8.879 | 8.955 | 752,915 | -0.07(-0.75%) |
Apr 10, 2006 | 9.087 | 9.133 | 8.968 | 9.023 | 491,964 | +0.00(+0.05%) |
Apr 07, 2006 | 9.112 | 9.184 | 9.010 | 9.019 | 1,094,721 | -0.11(-1.16%) |
Apr 06, 2006 | 8.998 | 9.155 | 8.998 | 9.125 | 944,562 | +0.09(+1.03%) |
Apr 05, 2006 | 8.972 | 9.057 | 8.917 | 9.032 | 685,497 | +0.04(+0.47%) |
Apr 04, 2006 | 8.955 | 9.066 | 8.909 | 8.989 | 1,000,901 | -0.05(-0.56%) |
Apr 03, 2006 | 9.019 | 9.091 | 8.959 | 9.040 | 971,435 | +0.10(+1.14%) |
Mar 31, 2006 | 9.027 | 9.066 | 8.904 | 8.938 | 1,404,703 | -0.09(-1.03%) |
Mar 30, 2006 | 9.074 | 9.116 | 8.981 | 9.032 | 712,370 | -0.04(-0.47%) |
Mar 29, 2006 | 8.968 | 9.116 | 8.955 | 9.074 | 1,148,702 | +0.13(+1.42%) |
Mar 28, 2006 | 9.032 | 9.049 | 8.926 | 8.947 | 2,167,755 | -0.09(-0.99%) |
Mar 27, 2006 | 9.121 | 9.163 | 9.006 | 9.036 | 1,052,054 | -0.13(-1.39%) |
Mar 24, 2006 | 9.227 | 9.244 | 9.082 | 9.163 | 1,247,944 | -0.08(-0.92%) |
Mar 23, 2006 | 9.295 | 9.295 | 9.201 | 9.248 | 511,058 | -0.05(-0.50%) |
Mar 22, 2006 | 9.265 | 9.303 | 9.214 | 9.295 | 598,277 | +0.03(+0.37%) |
Mar 21, 2006 | 9.261 | 9.354 | 9.189 | 9.261 | 1,150,588 | -0.02(-0.18%) |
Mar 20, 2006 | 9.329 | 9.346 | 9.244 | 9.278 | 970,492 | -0.04(-0.41%) |
Mar 17, 2006 | 9.278 | 9.324 | 9.155 | 9.316 | 1,908,454 | +0.11(+1.15%) |
Mar 16, 2006 | 9.214 | 9.307 | 9.193 | 9.210 | 1,643,731 | -0.03(-0.28%) |
Mar 15, 2006 | 9.295 | 9.316 | 9.167 | 9.235 | 869,365 | -0.08(-0.91%) |
Mar 14, 2006 | 9.214 | 9.329 | 9.150 | 9.320 | 1,666,597 | +0.09(+1.01%) |
Mar 13, 2006 | 9.112 | 9.231 | 9.057 | 9.227 | 823,162 | +0.08(+0.83%) |
Mar 10, 2006 | 9.159 | 9.189 | 9.066 | 9.150 | 1,277,881 | -0.01(-0.14%) |
Mar 09, 2006 | 9.214 | 9.214 | 9.066 | 9.163 | 1,264,445 | -0.06(-0.69%) |
Mar 08, 2006 | 9.206 | 9.265 | 9.080 | 9.227 | 1,088,120 | -0.01(-0.09%) |
Mar 07, 2006 | 9.312 | 9.312 | 9.210 | 9.235 | 1,109,807 | -0.08(-0.87%) |
Mar 06, 2006 | 9.346 | 9.379 | 9.248 | 9.316 | 1,551,090 | -0.06(-0.68%) |
Mar 03, 2006 | 9.439 | 9.447 | 9.358 | 9.379 | 700,583 | -0.08(-0.81%) |
Mar 02, 2006 | 9.426 | 9.460 | 9.346 | 9.456 | 694,926 | -0.01(-0.09%) |
Mar 01, 2006 | 9.524 | 9.524 | 9.375 | 9.464 | 945,033 | -0.06(-0.62%) |
Feb 28, 2006 | 9.583 | 9.596 | 9.405 | 9.524 | 1,525,867 | -0.06(-0.62%) |
Feb 27, 2006 | 9.486 | 9.609 | 9.464 | 9.583 | 821,040 | +0.12(+1.30%) |
Feb 24, 2006 | 9.473 | 9.494 | 9.388 | 9.460 | 600,635 | -0.05(-0.54%) |
Feb 23, 2006 | 9.469 | 9.562 | 9.375 | 9.511 | 849,328 | +0.00(+0.04%) |
Feb 22, 2006 | 9.502 | 9.558 | 9.426 | 9.507 | 786,153 | -0.03(-0.27%) |
Feb 21, 2006 | 9.536 | 9.562 | 9.439 | 9.532 | 824,812 | -0.01(-0.09%) |
Feb 17, 2006 | 9.392 | 9.613 | 9.379 | 9.541 | 1,169,682 | +0.15(+1.58%) |
Feb 16, 2006 | 9.269 | 9.413 | 9.227 | 9.392 | 688,326 | +0.14(+1.56%) |
Feb 15, 2006 | 9.189 | 9.316 | 9.184 | 9.248 | 1,618,980 | +0.04(+0.46%) |
Feb 14, 2006 | 9.070 | 9.218 | 9.010 | 9.206 | 1,162,846 | +0.11(+1.26%) |
Feb 13, 2006 | 9.201 | 9.235 | 9.040 | 9.091 | 1,236,393 | -0.14(-1.56%) |
Feb 10, 2006 | 9.184 | 9.261 | 9.116 | 9.235 | 1,363,922 | +0.04(+0.46%) |
Feb 09, 2006 | 9.133 | 9.256 | 9.091 | 9.193 | 1,238,043 | +0.07(+0.79%) |
Feb 08, 2006 | 9.163 | 9.163 | 9.070 | 9.121 | 1,984,830 | +0.00(+0.00%) |
Feb 07, 2006 | 9.040 | 9.133 | 8.943 | 9.121 | 1,366,987 | +0.08(+0.89%) |
Feb 06, 2006 | 9.099 | 9.155 | 8.972 | 9.040 | 1,869,559 | -0.10(-1.11%) |
Feb 03, 2006 | 9.112 | 9.184 | 8.981 | 9.142 | 1,793,183 | +0.02(+0.23%) |
Feb 02, 2006 | 9.049 | 9.155 | 8.934 | 9.121 | 2,303,770 | -0.01(-0.09%) |
Feb 01, 2006 | 9.015 | 9.180 | 8.781 | 9.129 | 1,719,164 | +0.02(+0.23%) |
Jan 31, 2006 | 9.184 | 9.324 | 9.099 | 9.108 | 2,123,674 | -0.18(-1.96%) |
Jan 30, 2006 | 9.286 | 9.362 | 9.227 | 9.290 | 2,602,673 | -0.01(-0.14%) |
Jan 27, 2006 | 9.002 | 9.324 | 9.002 | 9.303 | 1,788,704 | +0.31(+3.39%) |
Jan 26, 2006 | 9.082 | 9.083 | 8.904 | 8.998 | 737,121 | -0.02(-0.24%) |
Jan 25, 2006 | 9.214 | 9.214 | 8.993 | 9.019 | 827,641 | -0.18(-1.98%) |
Jan 24, 2006 | 9.142 | 9.214 | 9.078 | 9.201 | 1,154,360 | +0.13(+1.40%) |
Jan 23, 2006 | 9.290 | 9.290 | 8.993 | 9.074 | 2,462,179 | -0.22(-2.33%) |
Jan 20, 2006 | 9.333 | 9.456 | 9.269 | 9.290 | 513,180 | -0.06(-0.59%) |
Jan 19, 2006 | 9.354 | 9.418 | 9.273 | 9.346 | 808,311 | +0.00(+0.05%) |
Jan 18, 2006 | 9.333 | 9.443 | 9.286 | 9.341 | 817,033 | -0.08(-0.81%) |
Jan 17, 2006 | 9.375 | 9.481 | 9.312 | 9.418 | 1,185,476 | -0.03(-0.31%) |
Jan 13, 2006 | 9.341 | 9.460 | 9.333 | 9.447 | 414,645 | +0.07(+0.72%) |
Jan 12, 2006 | 9.507 | 9.536 | 9.341 | 9.379 | 620,436 | -0.13(-1.34%) |
Jan 11, 2006 | 9.409 | 9.553 | 9.329 | 9.507 | 2,303,770 | +0.08(+0.81%) |
Jan 10, 2006 | 9.316 | 9.693 | 9.278 | 9.430 | 2,560,949 | +0.06(+0.68%) |
Jan 09, 2006 | 9.057 | 9.375 | 9.057 | 9.367 | 2,795,499 | +0.31(+3.42%) |
Jan 06, 2006 | 8.951 | 9.104 | 8.930 | 9.057 | 1,081,284 | +0.14(+1.52%) |
Jan 05, 2006 | 8.998 | 9.070 | 8.879 | 8.921 | 1,488,622 | -0.10(-1.08%) |
Jan 04, 2006 | 8.951 | 9.027 | 8.875 | 9.019 | 1,736,137 | +0.08(+0.85%) |