Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 8.902 | 9.000 | 8.874 | 8.965 | 105,912 | +0.04(+0.47%) |
Dec 28, 2006 | 8.846 | 8.972 | 8.846 | 8.923 | 105,484 | +0.08(+0.87%) |
Dec 27, 2006 | 8.888 | 8.937 | 8.811 | 8.846 | 170,592 | -0.04(-0.47%) |
Dec 26, 2006 | 8.853 | 8.972 | 8.846 | 8.888 | 84,594 | +0.04(+0.40%) |
Dec 22, 2006 | 8.874 | 8.951 | 8.818 | 8.853 | 79,411 | +0.01(+0.08%) |
Dec 21, 2006 | 8.881 | 8.902 | 8.818 | 8.846 | 80,933 | -0.04(-0.39%) |
Dec 20, 2006 | 8.930 | 8.979 | 8.818 | 8.881 | 184,781 | -0.08(-0.94%) |
Dec 19, 2006 | 8.930 | 8.965 | 8.895 | 8.965 | 77,296 | +0.00(+0.00%) |
Dec 18, 2006 | 9.035 | 9.035 | 8.937 | 8.965 | 152,826 | -0.07(-0.78%) |
Dec 15, 2006 | 8.965 | 9.077 | 8.965 | 9.035 | 75,932 | +0.04(+0.47%) |
Dec 14, 2006 | 9.028 | 9.035 | 8.986 | 8.993 | 119,790 | -0.03(-0.31%) |
Dec 13, 2006 | 8.930 | 9.042 | 8.909 | 9.021 | 56,330 | -0.01(-0.16%) |
Dec 12, 2006 | 9.049 | 9.070 | 9.007 | 9.035 | 70,799 | +0.02(+0.23%) |
Dec 11, 2006 | 9.056 | 9.105 | 9.007 | 9.014 | 123,111 | -0.06(-0.62%) |
Dec 08, 2006 | 9.063 | 9.168 | 9.063 | 9.070 | 16,446 | -0.03(-0.31%) |
Dec 07, 2006 | 9.070 | 9.126 | 9.070 | 9.098 | 206,547 | +0.01(+0.08%) |
Dec 06, 2006 | 9.070 | 9.105 | 9.063 | 9.091 | 124,474 | -0.01(-0.15%) |
Dec 05, 2006 | 9.175 | 9.210 | 9.105 | 9.105 | 176,828 | +0.02(+0.23%) |
Dec 04, 2006 | 9.259 | 9.280 | 9.084 | 9.084 | 165,979 | -0.29(-3.06%) |
Dec 01, 2006 | 9.315 | 9.413 | 9.252 | 9.371 | 87,943 | +0.08(+0.90%) |
Nov 30, 2006 | 9.280 | 9.385 | 9.245 | 9.287 | 92,948 | +0.06(+0.61%) |
Nov 29, 2006 | 9.140 | 9.259 | 9.028 | 9.231 | 111,737 | +0.15(+1.62%) |
Nov 28, 2006 | 9.119 | 9.119 | 9.042 | 9.084 | 175,766 | -0.04(-0.46%) |
Nov 27, 2006 | 9.175 | 9.189 | 9.119 | 9.126 | 60,193 | -0.01(-0.08%) |
Nov 24, 2006 | 9.182 | 9.210 | 9.112 | 9.133 | 46,875 | +0.02(+0.23%) |
Nov 22, 2006 | 9.168 | 9.203 | 9.077 | 9.112 | 117,520 | -0.17(-1.81%) |
Nov 21, 2006 | 9.287 | 9.350 | 9.259 | 9.280 | 45,090 | -0.16(-1.71%) |
Nov 20, 2006 | 9.343 | 9.651 | 9.301 | 9.441 | 101,363 | -0.06(-0.59%) |
Nov 17, 2006 | 9.455 | 9.567 | 9.399 | 9.497 | 84,213 | -0.05(-0.51%) |
Nov 16, 2006 | 9.581 | 9.630 | 9.525 | 9.546 | 44,746 | -0.15(-1.52%) |
Nov 15, 2006 | 9.672 | 9.784 | 9.630 | 9.693 | 59,436 | -0.02(-0.22%) |
Nov 14, 2006 | 9.707 | 9.749 | 9.539 | 9.714 | 46,909 | -0.08(-0.79%) |
Nov 13, 2006 | 9.742 | 9.833 | 9.728 | 9.791 | 109,576 | +0.03(+0.29%) |
Nov 10, 2006 | 9.735 | 9.819 | 9.658 | 9.763 | 120,574 | +0.06(+0.58%) |
Nov 09, 2006 | 9.455 | 9.728 | 9.441 | 9.707 | 136,729 | +0.29(+3.12%) |
Nov 08, 2006 | 9.315 | 9.455 | 9.238 | 9.413 | 139,046 | +0.17(+1.82%) |
Nov 07, 2006 | 9.280 | 9.280 | 9.196 | 9.245 | 115,888 | +0.02(+0.23%) |
Nov 06, 2006 | 9.210 | 9.364 | 9.147 | 9.224 | 166,214 | -0.02(-0.23%) |
Nov 03, 2006 | 9.294 | 9.294 | 9.203 | 9.245 | 78,838 | +0.03(+0.30%) |
Nov 02, 2006 | 9.217 | 9.336 | 9.126 | 9.217 | 127,144 | -0.13(-1.42%) |
Nov 01, 2006 | 9.119 | 9.350 | 9.070 | 9.350 | 161,647 | +0.26(+2.85%) |
Oct 31, 2006 | 9.007 | 9.105 | 8.930 | 9.091 | 108,154 | -0.15(-1.67%) |
Oct 30, 2006 | 8.965 | 9.245 | 8.965 | 9.245 | 51,705 | +0.20(+2.17%) |
Oct 27, 2006 | 9.119 | 9.224 | 9.000 | 9.049 | 265,779 | -0.19(-2.05%) |
Oct 26, 2006 | 9.105 | 9.266 | 9.035 | 9.238 | 167,511 | +0.13(+1.46%) |
Oct 25, 2006 | 9.063 | 9.154 | 8.972 | 9.105 | 187,611 | -0.06(-0.69%) |
Oct 24, 2006 | 9.140 | 9.245 | 9.042 | 9.168 | 87,574 | -0.05(-0.53%) |
Oct 23, 2006 | 9.098 | 9.259 | 9.098 | 9.217 | 60,601 | +0.03(+0.30%) |
Oct 20, 2006 | 9.203 | 9.301 | 9.182 | 9.189 | 60,173 | -0.04(-0.46%) |
Oct 19, 2006 | 9.189 | 9.273 | 9.098 | 9.231 | 158,084 | +0.13(+1.38%) |
Oct 18, 2006 | 9.112 | 9.133 | 9.091 | 9.105 | 215,290 | -0.04(-0.38%) |
Oct 17, 2006 | 9.091 | 9.168 | 9.084 | 9.140 | 131,625 | +0.01(+0.08%) |
Oct 16, 2006 | 9.112 | 9.203 | 9.042 | 9.133 | 98,687 | +0.01(+0.08%) |
Oct 13, 2006 | 9.140 | 9.175 | 9.098 | 9.126 | 76,150 | +0.00(+0.00%) |
Oct 12, 2006 | 9.000 | 9.203 | 8.916 | 9.126 | 125,581 | +0.06(+0.70%) |
Oct 11, 2006 | 8.804 | 9.105 | 8.762 | 9.063 | 296,676 | +0.19(+2.13%) |
Oct 10, 2006 | 8.888 | 8.986 | 8.769 | 8.874 | 153,206 | -0.18(-2.01%) |
Oct 09, 2006 | 8.790 | 9.105 | 8.790 | 9.056 | 170,699 | +0.15(+1.73%) |
Oct 06, 2006 | 8.895 | 9.098 | 8.825 | 8.902 | 81,130 | -0.20(-2.16%) |
Oct 05, 2006 | 9.049 | 9.112 | 8.944 | 9.098 | 68,573 | -0.01(-0.08%) |
Oct 04, 2006 | 8.888 | 9.105 | 8.832 | 9.105 | 106,734 | +0.04(+0.39%) |
Oct 03, 2006 | 9.056 | 9.091 | 8.944 | 9.070 | 37,898 | -0.06(-0.69%) |
Oct 02, 2006 | 9.077 | 9.168 | 9.000 | 9.133 | 24,185 | -0.01(-0.08%) |
Sep 29, 2006 | 9.140 | 9.231 | 8.986 | 9.140 | 102,175 | -0.01(-0.15%) |
Sep 28, 2006 | 9.175 | 9.217 | 9.105 | 9.154 | 38,111 | +0.07(+0.77%) |
Sep 27, 2006 | 9.266 | 9.266 | 9.035 | 9.084 | 65,963 | -0.18(-1.97%) |
Sep 26, 2006 | 9.133 | 9.280 | 9.035 | 9.266 | 36,553 | +0.02(+0.23%) |
Sep 25, 2006 | 9.301 | 9.301 | 9.025 | 9.245 | 13,558 | -0.09(-0.98%) |
Sep 22, 2006 | 9.406 | 9.406 | 9.266 | 9.336 | 23,476 | -0.18(-1.91%) |
Sep 21, 2006 | 9.567 | 9.595 | 9.476 | 9.518 | 81,383 | -0.07(-0.73%) |
Sep 20, 2006 | 9.574 | 9.700 | 9.574 | 9.588 | 67,276 | -0.08(-0.87%) |
Sep 19, 2006 | 9.630 | 9.686 | 9.623 | 9.672 | 114,734 | -0.03(-0.29%) |
Sep 18, 2006 | 9.588 | 9.735 | 9.553 | 9.700 | 47,563 | -0.07(-0.72%) |
Sep 15, 2006 | 9.469 | 9.770 | 9.469 | 9.770 | 44,285 | +0.19(+1.97%) |
Sep 14, 2006 | 9.595 | 9.616 | 9.469 | 9.581 | 42,761 | +0.12(+1.26%) |
Sep 13, 2006 | 9.469 | 9.616 | 9.420 | 9.462 | 99,463 | -0.09(-0.95%) |
Sep 12, 2006 | 9.490 | 9.665 | 9.455 | 9.553 | 42,993 | -0.08(-0.80%) |
Sep 11, 2006 | 9.602 | 9.644 | 9.497 | 9.630 | 43,905 | -0.12(-1.22%) |
Sep 08, 2006 | 9.798 | 9.805 | 9.735 | 9.749 | 55,947 | -0.07(-0.71%) |
Sep 07, 2006 | 9.728 | 9.925 | 9.581 | 9.819 | 99,373 | -0.08(-0.78%) |
Sep 06, 2006 | 9.805 | 9.932 | 9.805 | 9.897 | 90,565 | -0.01(-0.07%) |
Sep 05, 2006 | 9.826 | 9.932 | 9.728 | 9.904 | 28,174 | +0.10(+1.00%) |
Sep 01, 2006 | 9.658 | 9.833 | 9.560 | 9.805 | 84,033 | -0.03(-0.28%) |
Aug 31, 2006 | 9.735 | 9.840 | 9.581 | 9.833 | 94,524 | +0.22(+2.33%) |
Aug 30, 2006 | 9.588 | 9.672 | 9.490 | 9.609 | 29,809 | +0.06(+0.59%) |
Aug 29, 2006 | 9.539 | 9.693 | 9.434 | 9.553 | 123,692 | -0.12(-1.23%) |
Aug 28, 2006 | 9.826 | 9.826 | 9.616 | 9.672 | 75,670 | -0.11(-1.07%) |
Aug 25, 2006 | 9.861 | 9.868 | 9.574 | 9.777 | 146,052 | -0.29(-2.85%) |
Aug 24, 2006 | 9.925 | 10.09 | 9.658 | 10.06 | 176,170 | +0.19(+1.91%) |
Aug 23, 2006 | 9.784 | 9.883 | 9.749 | 9.875 | 170,807 | +0.14(+1.44%) |
Aug 22, 2006 | 9.700 | 9.763 | 9.651 | 9.735 | 63,805 | +0.07(+0.72%) |
Aug 21, 2006 | 9.693 | 9.700 | 9.609 | 9.665 | 81,526 | +0.13(+1.32%) |
Aug 18, 2006 | 9.490 | 9.574 | 9.455 | 9.539 | 20,274 | -0.01(-0.15%) |
Aug 17, 2006 | 9.371 | 9.553 | 9.371 | 9.553 | 30,131 | +0.06(+0.66%) |
Aug 16, 2006 | 9.518 | 9.630 | 9.434 | 9.490 | 39,930 | -0.07(-0.73%) |
Aug 15, 2006 | 9.455 | 9.560 | 9.455 | 9.560 | 15,134 | +0.14(+1.49%) |
Aug 14, 2006 | 9.567 | 9.574 | 9.399 | 9.420 | 56,385 | -0.25(-2.54%) |
Aug 11, 2006 | 9.679 | 9.791 | 9.616 | 9.665 | 19,921 | -0.01(-0.07%) |
Aug 10, 2006 | 9.763 | 9.763 | 9.490 | 9.672 | 94,795 | -0.03(-0.29%) |
Aug 09, 2006 | 9.742 | 9.763 | 9.644 | 9.700 | 68,002 | +0.11(+1.17%) |
Aug 08, 2006 | 9.532 | 9.693 | 9.392 | 9.588 | 77,695 | -0.02(-0.22%) |
Aug 07, 2006 | 9.581 | 9.714 | 9.449 | 9.609 | 88,652 | -0.11(-1.08%) |
Aug 04, 2006 | 9.567 | 9.749 | 9.567 | 9.714 | 58,081 | +0.12(+1.24%) |
Aug 03, 2006 | 9.560 | 9.665 | 9.523 | 9.595 | 41,105 | -0.04(-0.36%) |
Aug 02, 2006 | 9.805 | 9.805 | 9.525 | 9.630 | 90,079 | -0.06(-0.58%) |
Aug 01, 2006 | 9.574 | 9.700 | 9.532 | 9.686 | 82,090 | +0.05(+0.51%) |
Jul 31, 2006 | 9.476 | 9.665 | 9.420 | 9.637 | 52,512 | +0.20(+2.08%) |
Jul 28, 2006 | 9.427 | 9.560 | 9.322 | 9.441 | 41,631 | +0.03(+0.30%) |
Jul 27, 2006 | 9.392 | 9.546 | 9.266 | 9.413 | 96,422 | +0.07(+0.75%) |
Jul 26, 2006 | 9.210 | 9.378 | 9.098 | 9.343 | 84,213 | +0.29(+3.17%) |
Jul 25, 2006 | 9.434 | 9.434 | 9.007 | 9.056 | 391,537 | -0.38(-4.01%) |
Jul 24, 2006 | 9.546 | 9.602 | 9.266 | 9.434 | 101,316 | -0.13(-1.39%) |
Jul 21, 2006 | 9.567 | 9.707 | 9.378 | 9.567 | 46,489 | -0.06(-0.58%) |
Jul 20, 2006 | 9.651 | 9.651 | 9.553 | 9.623 | 48,625 | +0.07(+0.73%) |
Jul 19, 2006 | 9.266 | 9.665 | 9.168 | 9.553 | 158,254 | +0.27(+2.94%) |
Jul 18, 2006 | 9.245 | 9.357 | 9.161 | 9.280 | 72,839 | -0.01(-0.08%) |
Jul 17, 2006 | 9.231 | 9.308 | 9.217 | 9.287 | 55,292 | -0.12(-1.27%) |
Jul 14, 2006 | 9.301 | 9.413 | 9.301 | 9.406 | 57,292 | +0.12(+1.28%) |
Jul 13, 2006 | 9.245 | 9.371 | 9.245 | 9.287 | 97,938 | +0.04(+0.45%) |
Jul 12, 2006 | 9.371 | 9.441 | 9.245 | 9.245 | 51,712 | -0.05(-0.53%) |
Jul 11, 2006 | 9.294 | 9.343 | 9.245 | 9.294 | 27,152 | -0.12(-1.26%) |
Jul 10, 2006 | 9.315 | 9.455 | 9.315 | 9.413 | 27,641 | +0.06(+0.60%) |
Jul 07, 2006 | 9.378 | 9.441 | 9.357 | 9.357 | 56,073 | +0.04(+0.45%) |
Jul 06, 2006 | 9.490 | 9.490 | 9.259 | 9.315 | 37,793 | -0.09(-0.97%) |
Jul 05, 2006 | 9.224 | 9.434 | 9.224 | 9.406 | 19,060 | +0.11(+1.21%) |
Jul 03, 2006 | 9.343 | 9.413 | 9.280 | 9.294 | 14,017 | -0.04(-0.45%) |
Jun 30, 2006 | 9.483 | 9.483 | 9.189 | 9.336 | 68,259 | -0.08(-0.89%) |
Jun 29, 2006 | 9.273 | 9.434 | 9.245 | 9.420 | 32,410 | +0.19(+2.05%) |
Jun 28, 2006 | 9.266 | 9.308 | 9.148 | 9.231 | 52,951 | +0.18(+2.01%) |
Jun 27, 2006 | 9.259 | 9.322 | 8.972 | 9.049 | 147,939 | -0.13(-1.37%) |
Jun 26, 2006 | 9.252 | 9.266 | 9.133 | 9.175 | 33,695 | -0.03(-0.30%) |
Jun 23, 2006 | 9.224 | 9.259 | 9.168 | 9.203 | 37,867 | +0.11(+1.23%) |
Jun 22, 2006 | 9.112 | 9.210 | 9.084 | 9.091 | 122,353 | -0.05(-0.54%) |
Jun 21, 2006 | 9.154 | 9.224 | 9.133 | 9.140 | 51,228 | -0.01(-0.08%) |
Jun 20, 2006 | 9.224 | 9.266 | 9.126 | 9.147 | 57,262 | +0.02(+0.23%) |
Jun 19, 2006 | 9.266 | 9.280 | 9.112 | 9.126 | 66,214 | -0.06(-0.69%) |
Jun 16, 2006 | 9.343 | 9.371 | 9.189 | 9.189 | 36,588 | -0.34(-3.53%) |
Jun 15, 2006 | 9.294 | 9.553 | 9.210 | 9.525 | 203,702 | +0.27(+2.87%) |
Jun 14, 2006 | 9.112 | 9.413 | 9.112 | 9.259 | 58,143 | +0.23(+2.56%) |
Jun 13, 2006 | 9.098 | 9.112 | 8.965 | 9.028 | 84,574 | -0.11(-1.23%) |
Jun 12, 2006 | 9.441 | 9.490 | 9.140 | 9.140 | 55,754 | -0.29(-3.12%) |
Jun 09, 2006 | 9.525 | 9.574 | 9.392 | 9.434 | 44,403 | -0.08(-0.88%) |
Jun 08, 2006 | 9.322 | 9.609 | 9.322 | 9.518 | 80,960 | +0.25(+2.64%) |
Jun 07, 2006 | 9.392 | 9.560 | 9.259 | 9.273 | 134,021 | -0.55(-5.63%) |
Jun 06, 2006 | 9.637 | 9.854 | 9.616 | 9.826 | 213,528 | +0.23(+2.41%) |
Jun 05, 2006 | 9.518 | 9.742 | 9.469 | 9.595 | 241,465 | +0.04(+0.44%) |
Jun 02, 2006 | 9.469 | 9.672 | 9.210 | 9.553 | 290,029 | +0.39(+4.20%) |
Jun 01, 2006 | 9.175 | 9.308 | 9.084 | 9.168 | 844,579 | +0.05(+0.54%) |
May 31, 2006 | 9.140 | 9.273 | 9.084 | 9.119 | 134,854 | +0.08(+0.85%) |
May 30, 2006 | 9.630 | 9.630 | 9.035 | 9.042 | 201,286 | -0.43(-4.58%) |
May 26, 2006 | 9.511 | 9.637 | 9.364 | 9.476 | 100,054 | -0.01(-0.07%) |
May 25, 2006 | 9.581 | 9.581 | 9.231 | 9.483 | 73,547 | +0.36(+3.91%) |
May 24, 2006 | 9.245 | 9.840 | 9.007 | 9.126 | 201,777 | -0.11(-1.14%) |
May 23, 2006 | 8.979 | 9.301 | 8.895 | 9.231 | 96,409 | +0.55(+6.38%) |
May 22, 2006 | 8.846 | 8.853 | 8.405 | 8.678 | 212,555 | -0.29(-3.20%) |
May 19, 2006 | 9.063 | 9.161 | 8.699 | 8.965 | 62,876 | -0.13(-1.39%) |
May 18, 2006 | 8.958 | 9.126 | 8.776 | 9.091 | 82,753 | +0.13(+1.41%) |
May 17, 2006 | 9.063 | 9.175 | 8.755 | 8.965 | 57,700 | -0.12(-1.31%) |
May 16, 2006 | 9.217 | 9.371 | 9.007 | 9.084 | 85,283 | -0.06(-0.61%) |
May 15, 2006 | 9.252 | 9.329 | 9.098 | 9.140 | 26,372 | -0.27(-2.90%) |
May 12, 2006 | 9.686 | 9.700 | 9.385 | 9.413 | 49,835 | -0.10(-1.03%) |
May 11, 2006 | 9.728 | 9.805 | 9.462 | 9.511 | 73,834 | -0.15(-1.52%) |
May 10, 2006 | 9.637 | 9.763 | 9.574 | 9.658 | 44,301 | +0.03(+0.34%) |
May 09, 2006 | 9.532 | 9.770 | 9.455 | 9.626 | 52,180 | +0.04(+0.46%) |
May 08, 2006 | 9.553 | 9.658 | 9.455 | 9.581 | 54,763 | +0.05(+0.51%) |
May 05, 2006 | 9.623 | 9.763 | 9.518 | 9.532 | 96,280 | +0.04(+0.37%) |
May 04, 2006 | 9.434 | 9.665 | 9.434 | 9.497 | 55,694 | +0.08(+0.89%) |
May 03, 2006 | 9.504 | 9.546 | 9.315 | 9.413 | 101,957 | -0.32(-3.24%) |
May 02, 2006 | 9.854 | 9.953 | 9.693 | 9.728 | 107,815 | -0.15(-1.56%) |
May 01, 2006 | 9.805 | 10.07 | 9.805 | 9.883 | 106,065 | -0.15(-1.47%) |
Apr 28, 2006 | 9.490 | 10.04 | 9.490 | 10.03 | 206,884 | +0.56(+5.92%) |
Apr 27, 2006 | 9.427 | 9.644 | 9.329 | 9.469 | 105,227 | +0.16(+1.73%) |
Apr 26, 2006 | 9.413 | 9.546 | 9.294 | 9.308 | 49,719 | -0.06(-0.67%) |
Apr 25, 2006 | 9.581 | 9.581 | 9.350 | 9.371 | 35,780 | -0.20(-2.12%) |
Apr 24, 2006 | 9.777 | 9.819 | 9.574 | 9.574 | 99,551 | -0.20(-2.08%) |
Apr 21, 2006 | 9.728 | 9.868 | 9.462 | 9.777 | 133,150 | +0.01(+0.14%) |
Apr 20, 2006 | 9.455 | 9.826 | 9.420 | 9.763 | 166,897 | +0.39(+4.19%) |
Apr 19, 2006 | 9.231 | 9.420 | 9.231 | 9.371 | 62,359 | +0.21(+2.29%) |
Apr 18, 2006 | 9.266 | 9.378 | 9.105 | 9.161 | 91,436 | -0.20(-2.10%) |
Apr 17, 2006 | 9.231 | 9.420 | 9.175 | 9.357 | 60,454 | +0.16(+1.75%) |
Apr 13, 2006 | 9.070 | 9.287 | 8.958 | 9.196 | 122,660 | +0.08(+0.92%) |
Apr 12, 2006 | 9.154 | 9.175 | 9.035 | 9.112 | 26,670 | -0.04(-0.46%) |
Apr 11, 2006 | 9.364 | 9.378 | 9.035 | 9.154 | 77,128 | -0.23(-2.46%) |
Apr 10, 2006 | 9.504 | 9.511 | 9.378 | 9.385 | 69,729 | +0.00(+0.00%) |
Apr 07, 2006 | 9.392 | 9.448 | 9.294 | 9.385 | 94,208 | +0.06(+0.68%) |
Apr 06, 2006 | 9.287 | 9.427 | 9.287 | 9.322 | 139,676 | -0.11(-1.19%) |
Apr 05, 2006 | 9.574 | 9.574 | 9.385 | 9.434 | 173,093 | -0.16(-1.68%) |
Apr 04, 2006 | 9.609 | 9.700 | 9.560 | 9.595 | 72,730 | +0.11(+1.18%) |
Apr 03, 2006 | 9.469 | 9.630 | 9.455 | 9.483 | 71,160 | -0.01(-0.15%) |
Mar 31, 2006 | 9.553 | 9.609 | 9.464 | 9.497 | 61,440 | -0.11(-1.09%) |
Mar 30, 2006 | 9.462 | 9.679 | 9.448 | 9.602 | 102,585 | +0.13(+1.33%) |
Mar 29, 2006 | 9.504 | 9.574 | 9.399 | 9.476 | 58,453 | -0.03(-0.29%) |
Mar 28, 2006 | 9.406 | 9.735 | 9.406 | 9.504 | 238,217 | -0.03(-0.29%) |
Mar 27, 2006 | 9.665 | 9.700 | 9.427 | 9.532 | 153,377 | -0.08(-0.87%) |
Mar 24, 2006 | 9.721 | 9.798 | 9.581 | 9.616 | 96,079 | -0.13(-1.36%) |
Mar 23, 2006 | 9.897 | 9.897 | 9.693 | 9.749 | 52,684 | -0.13(-1.28%) |
Mar 22, 2006 | 9.932 | 9.932 | 9.735 | 9.875 | 51,828 | +0.10(+1.00%) |
Mar 21, 2006 | 9.953 | 9.953 | 9.721 | 9.777 | 98,075 | -0.07(-0.71%) |
Mar 20, 2006 | 9.939 | 10.04 | 9.770 | 9.847 | 94,498 | -0.18(-1.75%) |
Mar 17, 2006 | 10.05 | 10.08 | 9.749 | 10.02 | 166,852 | +0.10(+0.99%) |
Mar 16, 2006 | 9.939 | 10.06 | 9.868 | 9.925 | 13,843 | -0.01(-0.07%) |
Mar 15, 2006 | 10.02 | 10.02 | 9.791 | 9.932 | 38,475 | -0.12(-1.18%) |
Mar 14, 2006 | 10.03 | 10.12 | 9.946 | 10.05 | 102,467 | -0.01(-0.07%) |
Mar 13, 2006 | 9.988 | 10.10 | 9.911 | 10.06 | 164,641 | +0.15(+1.56%) |
Mar 10, 2006 | 9.770 | 10.02 | 9.763 | 9.904 | 136,919 | +0.08(+0.86%) |
Mar 09, 2006 | 9.658 | 9.840 | 9.658 | 9.819 | 159,878 | +0.22(+2.34%) |
Mar 08, 2006 | 9.560 | 9.644 | 9.455 | 9.595 | 154,529 | +0.11(+1.18%) |
Mar 07, 2006 | 9.665 | 9.714 | 9.427 | 9.483 | 80,388 | -0.13(-1.38%) |
Mar 06, 2006 | 9.693 | 9.735 | 9.483 | 9.616 | 100,015 | -0.01(-0.15%) |
Mar 03, 2006 | 9.581 | 9.721 | 9.546 | 9.630 | 112,139 | +0.18(+1.85%) |
Mar 02, 2006 | 9.371 | 9.490 | 9.336 | 9.455 | 68,561 | +0.05(+0.52%) |
Mar 01, 2006 | 9.294 | 9.483 | 9.217 | 9.406 | 230,591 | +0.22(+2.44%) |
Feb 28, 2006 | 9.389 | 9.434 | 9.035 | 9.182 | 120,652 | -0.21(-2.21%) |
Feb 27, 2006 | 9.469 | 9.595 | 9.294 | 9.389 | 172,309 | -0.13(-1.35%) |
Feb 24, 2006 | 9.581 | 9.665 | 9.392 | 9.518 | 61,247 | -0.11(-1.09%) |
Feb 23, 2006 | 9.483 | 9.721 | 9.322 | 9.623 | 144,776 | +0.24(+2.54%) |
Feb 22, 2006 | 9.721 | 9.721 | 9.252 | 9.385 | 210,841 | -0.41(-4.15%) |
Feb 21, 2006 | 9.854 | 9.875 | 9.630 | 9.791 | 93,767 | -0.01(-0.14%) |
Feb 17, 2006 | 9.798 | 9.932 | 9.735 | 9.805 | 134,240 | +0.01(+0.07%) |
Feb 16, 2006 | 9.735 | 9.840 | 9.574 | 9.798 | 135,353 | +0.04(+0.43%) |
Feb 15, 2006 | 9.679 | 9.840 | 9.539 | 9.756 | 282,614 | +0.08(+0.87%) |
Feb 14, 2006 | 9.686 | 9.770 | 9.595 | 9.672 | 111,446 | -0.01(-0.07%) |
Feb 13, 2006 | 9.672 | 9.721 | 9.630 | 9.679 | 62,393 | -0.03(-0.29%) |
Feb 10, 2006 | 9.875 | 9.981 | 9.672 | 9.707 | 86,007 | -0.14(-1.42%) |
Feb 09, 2006 | 9.805 | 10.02 | 9.805 | 9.847 | 110,612 | +0.17(+1.74%) |
Feb 08, 2006 | 9.925 | 9.925 | 9.539 | 9.679 | 155,958 | -0.20(-1.99%) |
Feb 07, 2006 | 10.19 | 10.19 | 9.847 | 9.875 | 199,750 | -0.22(-2.15%) |
Feb 06, 2006 | 10.23 | 10.37 | 10.03 | 10.09 | 150,193 | -0.06(-0.55%) |
Feb 03, 2006 | 10.06 | 10.22 | 10.04 | 10.15 | 85,019 | +0.19(+1.90%) |
Feb 02, 2006 | 10.05 | 10.05 | 9.672 | 9.960 | 198,209 | -0.20(-2.00%) |
Feb 01, 2006 | 10.34 | 10.51 | 10.13 | 10.16 | 244,882 | -0.10(-0.96%) |
Jan 31, 2006 | 10.35 | 10.44 | 10.16 | 10.26 | 240,931 | -0.28(-2.66%) |
Jan 30, 2006 | 10.67 | 10.67 | 10.47 | 10.54 | 172,979 | -0.13(-1.25%) |
Jan 27, 2006 | 10.60 | 10.71 | 10.40 | 10.67 | 437,921 | +0.09(+0.86%) |
Jan 26, 2006 | 10.60 | 10.67 | 10.37 | 10.58 | 340,326 | +0.36(+3.56%) |
Jan 25, 2006 | 10.28 | 10.37 | 10.16 | 10.22 | 195,702 | -0.08(-0.75%) |
Jan 24, 2006 | 10.38 | 10.50 | 10.18 | 10.30 | 422,897 | +0.42(+4.26%) |
Jan 23, 2006 | 10.00 | 10.16 | 9.875 | 9.875 | 341,686 | +0.27(+2.77%) |
Jan 20, 2006 | 9.875 | 9.875 | 9.595 | 9.609 | 56,982 | -0.16(-1.65%) |
Jan 19, 2006 | 9.791 | 9.805 | 9.672 | 9.770 | 74,708 | +0.01(+0.07%) |
Jan 18, 2006 | 9.665 | 9.805 | 9.511 | 9.763 | 150,824 | -0.11(-1.13%) |
Jan 17, 2006 | 9.812 | 9.875 | 9.784 | 9.875 | 31,279 | +0.10(+1.00%) |
Jan 13, 2006 | 9.784 | 9.805 | 9.749 | 9.777 | 45,824 | -0.04(-0.36%) |
Jan 12, 2006 | 9.953 | 10.02 | 9.812 | 9.812 | 32,410 | -0.22(-2.16%) |
Jan 11, 2006 | 9.995 | 10.10 | 9.840 | 10.03 | 100,522 | +0.19(+1.92%) |
Jan 10, 2006 | 9.946 | 10.06 | 9.805 | 9.840 | 169,137 | -0.43(-4.23%) |
Jan 09, 2006 | 10.27 | 10.30 | 10.09 | 10.27 | 182,274 | +0.29(+2.87%) |
Jan 06, 2006 | 9.953 | 10.04 | 9.911 | 9.988 | 111,323 | +0.08(+0.85%) |
Jan 05, 2006 | 9.875 | 9.911 | 9.819 | 9.904 | 479,041 | +0.13(+1.29%) |
Jan 04, 2006 | 9.651 | 9.798 | 9.651 | 9.777 | 202,595 | +0.36(+3.87%) |