Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 10.57 | 10.63 | 10.50 | 10.54 | 6,713,618 | -0.07(-0.68%) |
Dec 28, 2006 | 10.54 | 10.66 | 10.46 | 10.61 | 9,450,227 | +0.05(+0.46%) |
Dec 27, 2006 | 10.44 | 10.59 | 10.37 | 10.56 | 7,066,828 | +0.19(+1.85%) |
Dec 26, 2006 | 10.50 | 10.50 | 10.29 | 10.37 | 6,545,569 | +0.03(+0.28%) |
Dec 22, 2006 | 10.45 | 10.54 | 10.33 | 10.34 | 9,382,656 | -0.12(-1.13%) |
Dec 21, 2006 | 10.70 | 10.80 | 10.38 | 10.46 | 16,319,170 | -0.20(-1.85%) |
Dec 20, 2006 | 10.85 | 10.86 | 10.63 | 10.66 | 12,236,854 | -0.18(-1.64%) |
Dec 19, 2006 | 10.53 | 10.86 | 10.38 | 10.84 | 16,439,393 | +0.30(+2.85%) |
Dec 18, 2006 | 10.88 | 10.90 | 10.54 | 10.54 | 17,057,620 | -0.35(-3.18%) |
Dec 15, 2006 | 11.12 | 11.22 | 10.88 | 10.88 | 22,666,854 | -0.24(-2.12%) |
Dec 14, 2006 | 10.88 | 11.25 | 10.77 | 11.12 | 20,938,978 | +0.29(+2.69%) |
Dec 13, 2006 | 10.63 | 10.88 | 10.63 | 10.83 | 14,220,972 | +0.17(+1.59%) |
Dec 12, 2006 | 10.67 | 10.79 | 10.59 | 10.66 | 11,970,960 | -0.05(-0.49%) |
Dec 11, 2006 | 10.65 | 10.81 | 10.61 | 10.71 | 10,135,146 | +0.03(+0.27%) |
Dec 08, 2006 | 10.77 | 10.83 | 10.66 | 10.68 | 11,132,471 | -0.01(-0.09%) |
Dec 07, 2006 | 10.82 | 10.85 | 10.66 | 10.69 | 17,594,674 | -0.23(-2.09%) |
Dec 06, 2006 | 10.81 | 11.02 | 10.79 | 10.92 | 17,810,548 | +0.08(+0.76%) |
Dec 05, 2006 | 10.89 | 10.98 | 10.73 | 10.84 | 18,133,922 | -0.04(-0.36%) |
Dec 04, 2006 | 10.87 | 10.93 | 10.79 | 10.87 | 15,850,125 | -0.03(-0.23%) |
Dec 01, 2006 | 10.73 | 10.95 | 10.57 | 10.90 | 21,680,060 | +0.14(+1.35%) |
Nov 30, 2006 | 10.71 | 10.82 | 10.64 | 10.76 | 27,521,844 | -0.02(-0.21%) |
Nov 29, 2006 | 10.54 | 10.89 | 10.53 | 10.78 | 26,094,086 | +0.30(+2.87%) |
Nov 28, 2006 | 10.48 | 10.65 | 10.42 | 10.48 | 19,373,008 | +0.02(+0.20%) |
Nov 27, 2006 | 10.52 | 10.59 | 10.41 | 10.46 | 17,341,504 | +0.05(+0.52%) |
Nov 24, 2006 | 10.32 | 10.47 | 10.32 | 10.40 | 5,174,413 | +0.06(+0.59%) |
Nov 22, 2006 | 10.37 | 10.43 | 10.21 | 10.34 | 13,584,317 | -0.06(-0.55%) |
Nov 21, 2006 | 10.23 | 10.42 | 10.21 | 10.40 | 14,664,568 | +0.25(+2.44%) |
Nov 20, 2006 | 10.11 | 10.25 | 10.09 | 10.15 | 16,084,867 | +0.01(+0.10%) |
Nov 17, 2006 | 9.857 | 10.15 | 9.783 | 10.14 | 21,836,262 | +0.24(+2.44%) |
Nov 16, 2006 | 10.30 | 10.32 | 9.863 | 9.899 | 19,328,692 | -0.34(-3.32%) |
Nov 15, 2006 | 10.24 | 10.34 | 10.16 | 10.24 | 16,711,430 | +0.05(+0.50%) |
Nov 14, 2006 | 10.15 | 10.23 | 10.08 | 10.19 | 13,175,383 | +0.01(+0.11%) |
Nov 13, 2006 | 9.985 | 10.28 | 9.941 | 10.18 | 13,921,292 | +0.09(+0.92%) |
Nov 10, 2006 | 10.18 | 10.29 | 10.02 | 10.08 | 13,414,952 | -0.11(-1.12%) |
Nov 09, 2006 | 10.11 | 10.27 | 10.08 | 10.20 | 16,997,508 | +0.13(+1.28%) |
Nov 08, 2006 | 9.985 | 10.15 | 9.969 | 10.07 | 16,273,977 | +0.03(+0.25%) |
Nov 07, 2006 | 10.20 | 10.20 | 9.971 | 10.04 | 13,599,674 | -0.18(-1.80%) |
Nov 06, 2006 | 10.03 | 10.26 | 9.947 | 10.23 | 18,487,570 | +0.14(+1.39%) |
Nov 03, 2006 | 9.846 | 10.15 | 9.845 | 10.09 | 17,559,572 | +0.29(+2.95%) |
Nov 02, 2006 | 9.743 | 9.839 | 9.635 | 9.799 | 16,603,054 | +0.00(+0.02%) |
Nov 01, 2006 | 9.912 | 9.914 | 9.633 | 9.797 | 21,154,854 | -0.05(-0.50%) |
Oct 31, 2006 | 9.634 | 9.846 | 9.410 | 9.846 | 30,340,502 | +0.13(+1.30%) |
Oct 30, 2006 | 9.791 | 9.898 | 9.699 | 9.719 | 15,969,470 | -0.12(-1.23%) |
Oct 27, 2006 | 9.903 | 9.988 | 9.812 | 9.840 | 11,547,986 | -0.05(-0.55%) |
Oct 26, 2006 | 10.09 | 10.09 | 9.880 | 9.895 | 19,570,016 | -0.09(-0.88%) |
Oct 25, 2006 | 9.857 | 10.08 | 9.847 | 9.982 | 24,567,606 | +0.05(+0.49%) |
Oct 24, 2006 | 9.880 | 9.959 | 9.839 | 9.933 | 19,312,898 | -0.01(-0.13%) |
Oct 23, 2006 | 9.743 | 9.946 | 9.743 | 9.946 | 15,765,881 | +0.07(+0.75%) |
Oct 20, 2006 | 9.891 | 9.919 | 9.773 | 9.872 | 16,588,575 | +0.04(+0.41%) |
Oct 19, 2006 | 9.679 | 9.832 | 9.559 | 9.832 | 20,245,722 | +0.20(+2.05%) |
Oct 18, 2006 | 9.692 | 9.794 | 9.467 | 9.635 | 20,546,280 | -0.02(-0.22%) |
Oct 17, 2006 | 9.680 | 9.694 | 9.551 | 9.657 | 14,527,233 | -0.04(-0.45%) |
Oct 16, 2006 | 9.446 | 9.728 | 9.446 | 9.700 | 17,297,626 | +0.23(+2.39%) |
Oct 13, 2006 | 9.202 | 9.567 | 9.193 | 9.473 | 27,223,918 | +0.32(+3.54%) |
Oct 12, 2006 | 9.083 | 9.173 | 8.966 | 9.149 | 25,296,842 | +0.14(+1.53%) |
Oct 11, 2006 | 8.944 | 9.111 | 8.919 | 9.012 | 23,453,568 | -0.05(-0.52%) |
Oct 10, 2006 | 8.672 | 9.092 | 8.663 | 9.058 | 34,846,668 | +0.35(+3.98%) |
Oct 09, 2006 | 8.877 | 8.902 | 8.680 | 8.712 | 19,057,532 | -0.05(-0.53%) |
Oct 06, 2006 | 8.604 | 8.759 | 8.479 | 8.759 | 22,655,446 | +0.16(+1.90%) |
Oct 05, 2006 | 8.548 | 8.674 | 8.504 | 8.596 | 34,258,716 | +0.17(+2.02%) |
Oct 04, 2006 | 8.279 | 8.427 | 8.051 | 8.426 | 31,723,504 | +0.23(+2.78%) |
Oct 03, 2006 | 8.514 | 8.514 | 8.181 | 8.198 | 26,912,830 | -0.42(-4.90%) |
Oct 02, 2006 | 8.760 | 8.871 | 8.606 | 8.621 | 18,404,204 | -0.14(-1.63%) |
Sep 29, 2006 | 8.636 | 8.820 | 8.610 | 8.763 | 15,485,068 | +0.10(+1.18%) |
Sep 28, 2006 | 8.726 | 8.800 | 8.593 | 8.661 | 22,962,146 | -0.04(-0.42%) |
Sep 27, 2006 | 8.545 | 8.708 | 8.402 | 8.697 | 32,306,630 | +0.27(+3.16%) |
Sep 26, 2006 | 8.108 | 8.443 | 8.091 | 8.430 | 26,678,966 | +0.30(+3.73%) |
Sep 25, 2006 | 8.012 | 8.199 | 7.844 | 8.127 | 27,584,148 | +0.01(+0.17%) |
Sep 22, 2006 | 8.233 | 8.258 | 8.045 | 8.114 | 16,483,709 | -0.06(-0.70%) |
Sep 21, 2006 | 8.091 | 8.262 | 8.091 | 8.171 | 26,477,132 | +0.11(+1.37%) |
Sep 20, 2006 | 8.295 | 8.416 | 8.050 | 8.060 | 30,292,676 | -0.31(-3.69%) |
Sep 19, 2006 | 8.639 | 8.667 | 8.265 | 8.369 | 20,222,028 | -0.24(-2.78%) |
Sep 18, 2006 | 8.410 | 8.623 | 8.365 | 8.608 | 22,452,296 | +0.27(+3.18%) |
Sep 15, 2006 | 8.371 | 8.393 | 8.255 | 8.343 | 21,173,282 | -0.04(-0.49%) |
Sep 14, 2006 | 8.604 | 8.647 | 8.378 | 8.384 | 22,441,766 | -0.22(-2.58%) |
Sep 13, 2006 | 8.569 | 8.704 | 8.519 | 8.606 | 23,683,046 | +0.10(+1.23%) |
Sep 12, 2006 | 8.501 | 8.631 | 8.367 | 8.501 | 27,071,226 | -0.03(-0.37%) |
Sep 11, 2006 | 8.740 | 8.746 | 8.406 | 8.533 | 31,194,348 | -0.27(-3.07%) |
Sep 08, 2006 | 9.014 | 9.145 | 8.784 | 8.803 | 19,917,960 | -0.25(-2.78%) |
Sep 07, 2006 | 9.045 | 9.170 | 8.934 | 9.055 | 23,192,062 | -0.01(-0.09%) |
Sep 06, 2006 | 9.470 | 9.384 | 8.991 | 9.063 | 27,459,538 | -0.41(-4.30%) |
Sep 05, 2006 | 9.572 | 9.595 | 9.366 | 9.470 | 21,155,292 | -0.22(-2.22%) |
Sep 01, 2006 | 9.611 | 9.685 | 9.521 | 9.685 | 14,034,056 | +0.17(+1.78%) |
Aug 31, 2006 | 9.675 | 9.675 | 9.475 | 9.515 | 18,242,298 | -0.16(-1.65%) |
Aug 30, 2006 | 9.961 | 9.969 | 9.573 | 9.675 | 25,738,244 | -0.34(-3.41%) |
Aug 29, 2006 | 10.11 | 10.13 | 9.952 | 10.02 | 18,913,178 | -0.20(-1.97%) |
Aug 28, 2006 | 10.30 | 10.37 | 10.19 | 10.22 | 12,585,677 | -0.28(-2.67%) |
Aug 25, 2006 | 10.48 | 10.56 | 10.36 | 10.50 | 12,332,945 | +0.06(+0.62%) |
Aug 24, 2006 | 10.28 | 10.45 | 10.20 | 10.43 | 11,935,858 | +0.15(+1.45%) |
Aug 23, 2006 | 10.37 | 10.42 | 10.21 | 10.28 | 16,693,002 | -0.12(-1.15%) |
Aug 22, 2006 | 10.27 | 10.44 | 10.24 | 10.40 | 14,752,761 | +0.15(+1.51%) |
Aug 21, 2006 | 10.05 | 10.30 | 10.03 | 10.25 | 16,838,674 | +0.31(+3.13%) |
Aug 18, 2006 | 9.653 | 9.953 | 9.653 | 9.938 | 19,024,186 | +0.10(+1.00%) |
Aug 17, 2006 | 10.03 | 10.03 | 9.766 | 9.840 | 16,596,472 | -0.24(-2.43%) |
Aug 16, 2006 | 10.03 | 10.26 | 9.973 | 10.09 | 21,664,266 | +0.07(+0.74%) |
Aug 15, 2006 | 9.963 | 10.04 | 9.772 | 10.01 | 13,646,622 | +0.17(+1.76%) |
Aug 14, 2006 | 10.09 | 10.09 | 9.766 | 9.838 | 15,010,319 | -0.34(-3.38%) |
Aug 11, 2006 | 10.38 | 10.41 | 10.11 | 10.18 | 14,754,955 | -0.20(-1.93%) |
Aug 10, 2006 | 10.41 | 10.51 | 10.23 | 10.38 | 18,155,860 | -0.12(-1.17%) |
Aug 09, 2006 | 10.41 | 10.60 | 10.33 | 10.51 | 17,786,416 | +0.19(+1.89%) |
Aug 08, 2006 | 10.11 | 10.43 | 10.09 | 10.31 | 17,003,650 | +0.20(+1.95%) |
Aug 07, 2006 | 10.07 | 10.20 | 9.944 | 10.11 | 15,157,307 | +0.18(+1.78%) |
Aug 04, 2006 | 9.894 | 9.982 | 9.761 | 9.937 | 19,502,884 | +0.06(+0.63%) |
Aug 03, 2006 | 9.960 | 10.03 | 9.848 | 9.874 | 21,177,670 | -0.22(-2.21%) |
Aug 02, 2006 | 10.27 | 10.39 | 10.00 | 10.10 | 20,134,274 | -0.22(-2.13%) |
Aug 01, 2006 | 10.48 | 10.63 | 10.20 | 10.32 | 24,283,282 | -0.01(-0.11%) |
Jul 31, 2006 | 10.20 | 10.35 | 10.07 | 10.33 | 13,561,940 | +0.15(+1.44%) |
Jul 28, 2006 | 10.15 | 10.29 | 10.00 | 10.18 | 13,184,597 | -0.01(-0.15%) |
Jul 27, 2006 | 10.44 | 10.54 | 10.15 | 10.20 | 17,858,814 | -0.16(-1.51%) |
Jul 26, 2006 | 10.18 | 10.43 | 10.08 | 10.35 | 18,968,024 | +0.21(+2.09%) |
Jul 25, 2006 | 10.12 | 10.21 | 9.941 | 10.14 | 13,733,060 | +0.14(+1.38%) |
Jul 24, 2006 | 9.587 | 10.06 | 9.556 | 10.00 | 11,908,655 | +0.42(+4.34%) |
Jul 21, 2006 | 9.792 | 9.792 | 9.541 | 9.587 | 13,713,315 | -0.14(-1.42%) |
Jul 20, 2006 | 9.946 | 10.00 | 9.722 | 9.725 | 14,766,802 | -0.16(-1.63%) |
Jul 19, 2006 | 9.830 | 9.965 | 9.764 | 9.886 | 15,624,158 | +0.06(+0.64%) |
Jul 18, 2006 | 9.791 | 9.914 | 9.637 | 9.823 | 14,262,216 | +0.14(+1.47%) |
Jul 17, 2006 | 9.948 | 10.00 | 9.563 | 9.680 | 14,107,331 | -0.33(-3.31%) |
Jul 14, 2006 | 10.00 | 10.04 | 9.792 | 10.01 | 14,724,680 | +0.11(+1.10%) |
Jul 13, 2006 | 9.914 | 10.03 | 9.773 | 9.903 | 15,410,916 | +0.04(+0.40%) |
Jul 12, 2006 | 10.09 | 10.13 | 9.833 | 9.863 | 19,686,728 | -0.24(-2.35%) |
Jul 11, 2006 | 9.866 | 10.16 | 9.823 | 10.10 | 13,721,213 | +0.32(+3.23%) |
Jul 10, 2006 | 9.694 | 9.881 | 9.644 | 9.784 | 11,140,807 | +0.01(+0.15%) |
Jul 07, 2006 | 9.888 | 10.05 | 9.744 | 9.769 | 19,297,978 | -0.02(-0.22%) |
Jul 06, 2006 | 9.659 | 9.821 | 9.618 | 9.791 | 17,493,756 | +0.12(+1.19%) |
Jul 05, 2006 | 9.446 | 9.695 | 9.357 | 9.676 | 18,846,924 | +0.19(+1.97%) |
Jul 03, 2006 | 9.561 | 9.561 | 9.469 | 9.489 | 7,507,353 | -0.00(-0.04%) |
Jun 30, 2006 | 9.454 | 9.571 | 9.393 | 9.492 | 11,390,028 | -0.03(-0.30%) |
Jun 29, 2006 | 9.374 | 9.556 | 9.355 | 9.521 | 15,558,343 | +0.20(+2.14%) |
Jun 28, 2006 | 9.131 | 9.342 | 9.123 | 9.322 | 13,795,365 | +0.23(+2.49%) |
Jun 27, 2006 | 8.829 | 9.222 | 8.816 | 9.095 | 23,013,482 | +0.33(+3.81%) |
Jun 26, 2006 | 8.743 | 8.813 | 8.645 | 8.761 | 8,409,464 | +0.02(+0.21%) |
Jun 23, 2006 | 8.597 | 8.773 | 8.572 | 8.743 | 11,924,011 | +0.21(+2.46%) |
Jun 22, 2006 | 8.461 | 8.571 | 8.372 | 8.533 | 9,810,018 | +0.08(+0.98%) |
Jun 21, 2006 | 8.198 | 8.559 | 8.198 | 8.450 | 12,112,244 | +0.26(+3.23%) |
Jun 20, 2006 | 8.233 | 8.351 | 8.153 | 8.185 | 10,404,990 | +0.00(+0.01%) |
Jun 19, 2006 | 8.478 | 8.511 | 8.124 | 8.184 | 13,324,565 | -0.31(-3.66%) |
Jun 16, 2006 | 8.499 | 8.559 | 8.310 | 8.495 | 12,527,320 | -0.03(-0.37%) |
Jun 15, 2006 | 8.245 | 8.575 | 8.218 | 8.527 | 13,488,665 | +0.35(+4.26%) |
Jun 14, 2006 | 7.975 | 8.200 | 7.975 | 8.179 | 14,806,291 | +0.22(+2.78%) |
Jun 13, 2006 | 8.110 | 8.209 | 7.906 | 7.957 | 16,503,453 | -0.28(-3.39%) |
Jun 12, 2006 | 8.433 | 8.482 | 8.216 | 8.237 | 15,412,671 | -0.12(-1.49%) |
Jun 09, 2006 | 8.491 | 8.535 | 8.242 | 8.361 | 15,528,506 | -0.12(-1.38%) |
Jun 08, 2006 | 8.336 | 8.495 | 8.092 | 8.478 | 19,682,342 | +0.03(+0.35%) |
Jun 07, 2006 | 8.738 | 8.739 | 8.436 | 8.449 | 13,815,987 | -0.33(-3.73%) |
Jun 06, 2006 | 8.661 | 8.920 | 8.661 | 8.776 | 15,114,746 | +0.00(+0.01%) |
Jun 05, 2006 | 9.059 | 9.089 | 8.726 | 8.775 | 18,029,056 | -0.16(-1.77%) |
Jun 02, 2006 | 8.830 | 8.975 | 8.712 | 8.933 | 11,901,195 | +0.18(+2.06%) |
Jun 01, 2006 | 8.518 | 8.769 | 8.469 | 8.753 | 14,196,840 | +0.20(+2.35%) |
May 31, 2006 | 8.461 | 8.563 | 8.346 | 8.552 | 16,594,279 | +0.06(+0.77%) |
May 30, 2006 | 8.729 | 8.802 | 8.460 | 8.487 | 11,308,856 | -0.17(-2.00%) |
May 26, 2006 | 8.628 | 8.697 | 8.557 | 8.661 | 8,568,738 | +0.03(+0.38%) |
May 25, 2006 | 8.583 | 8.768 | 8.506 | 8.628 | 18,102,330 | +0.27(+3.22%) |
May 24, 2006 | 8.327 | 8.490 | 8.148 | 8.359 | 15,191,092 | -0.09(-1.11%) |
May 23, 2006 | 8.474 | 8.756 | 8.426 | 8.452 | 20,753,818 | +0.20(+2.40%) |
May 22, 2006 | 8.370 | 8.433 | 8.049 | 8.254 | 27,106,768 | -0.35(-4.07%) |
May 19, 2006 | 8.520 | 8.698 | 8.365 | 8.604 | 17,673,214 | +0.09(+1.06%) |
May 18, 2006 | 8.547 | 8.662 | 8.474 | 8.514 | 16,001,062 | -0.01(-0.16%) |
May 17, 2006 | 8.731 | 8.832 | 8.381 | 8.527 | 16,521,443 | -0.22(-2.46%) |
May 16, 2006 | 8.604 | 8.894 | 8.586 | 8.743 | 17,257,698 | +0.17(+1.95%) |
May 15, 2006 | 8.547 | 8.721 | 8.419 | 8.575 | 18,380,072 | -0.35(-3.97%) |
May 12, 2006 | 9.155 | 9.173 | 8.912 | 8.930 | 14,965,565 | -0.26(-2.83%) |
May 11, 2006 | 9.470 | 9.516 | 9.147 | 9.189 | 12,760,307 | -0.15(-1.63%) |
May 10, 2006 | 9.193 | 9.349 | 9.138 | 9.342 | 11,633,985 | +0.13(+1.40%) |
May 09, 2006 | 9.173 | 9.286 | 9.103 | 9.213 | 16,227,906 | +0.00(+0.04%) |
May 08, 2006 | 9.105 | 9.228 | 9.042 | 9.210 | 11,885,838 | -0.05(-0.53%) |
May 05, 2006 | 9.225 | 9.317 | 9.162 | 9.259 | 14,745,741 | +0.09(+0.93%) |
May 04, 2006 | 9.185 | 9.334 | 8.997 | 9.173 | 16,714,940 | -0.05(-0.57%) |
May 03, 2006 | 9.319 | 9.377 | 9.110 | 9.226 | 10,789,791 | -0.14(-1.47%) |
May 02, 2006 | 9.310 | 9.394 | 9.175 | 9.364 | 12,771,276 | +0.12(+1.28%) |
May 01, 2006 | 9.139 | 9.335 | 9.130 | 9.245 | 10,607,263 | +0.20(+2.23%) |
Apr 28, 2006 | 9.020 | 9.185 | 8.974 | 9.043 | 15,384,590 | +0.09(+0.99%) |
Apr 27, 2006 | 9.116 | 9.335 | 8.899 | 8.955 | 19,304,560 | -0.38(-4.04%) |
Apr 26, 2006 | 9.416 | 9.661 | 9.254 | 9.332 | 17,627,582 | -0.10(-1.09%) |
Apr 25, 2006 | 9.650 | 9.749 | 9.315 | 9.434 | 18,234,840 | -0.12(-1.26%) |
Apr 24, 2006 | 9.766 | 9.771 | 9.510 | 9.555 | 12,063,979 | -0.25(-2.55%) |
Apr 21, 2006 | 9.731 | 9.863 | 9.604 | 9.805 | 12,702,389 | +0.16(+1.62%) |
Apr 20, 2006 | 9.606 | 9.678 | 9.375 | 9.649 | 14,442,112 | +0.02(+0.18%) |
Apr 19, 2006 | 9.572 | 9.686 | 9.481 | 9.631 | 12,682,645 | +0.00(+0.00%) |
Apr 18, 2006 | 9.481 | 9.639 | 9.416 | 9.631 | 15,797,472 | +0.25(+2.61%) |
Apr 17, 2006 | 9.156 | 9.400 | 9.135 | 9.386 | 9,979,822 | +0.31(+3.39%) |
Apr 13, 2006 | 9.034 | 9.092 | 8.916 | 9.079 | 6,826,821 | +0.04(+0.49%) |
Apr 12, 2006 | 9.020 | 9.114 | 8.900 | 9.034 | 10,540,570 | +0.00(+0.03%) |
Apr 11, 2006 | 9.105 | 9.187 | 8.980 | 9.032 | 13,400,472 | +0.01(+0.15%) |
Apr 10, 2006 | 9.008 | 9.103 | 8.986 | 9.018 | 7,429,691 | +0.12(+1.33%) |
Apr 07, 2006 | 9.002 | 9.077 | 8.835 | 8.900 | 10,125,932 | -0.13(-1.48%) |
Apr 06, 2006 | 9.128 | 9.128 | 8.910 | 9.033 | 13,661,540 | -0.04(-0.48%) |
Apr 05, 2006 | 8.916 | 9.107 | 8.884 | 9.077 | 12,686,594 | +0.17(+1.96%) |
Apr 04, 2006 | 8.771 | 8.910 | 8.685 | 8.902 | 10,123,300 | +0.16(+1.85%) |
Apr 03, 2006 | 8.737 | 8.900 | 8.683 | 8.740 | 10,864,821 | +0.06(+0.70%) |
Mar 31, 2006 | 8.706 | 8.729 | 8.540 | 8.680 | 12,120,142 | -0.10(-1.09%) |
Mar 30, 2006 | 8.724 | 8.904 | 8.713 | 8.776 | 11,922,256 | +0.01(+0.06%) |
Mar 29, 2006 | 8.884 | 8.887 | 8.700 | 8.770 | 22,319,348 | -0.12(-1.33%) |
Mar 28, 2006 | 8.980 | 9.043 | 8.845 | 8.888 | 11,783,605 | -0.02(-0.19%) |
Mar 27, 2006 | 8.837 | 8.909 | 8.740 | 8.906 | 13,345,626 | +0.10(+1.10%) |
Mar 24, 2006 | 8.788 | 8.980 | 8.778 | 8.809 | 23,043,758 | +0.02(+0.25%) |
Mar 23, 2006 | 8.802 | 8.860 | 8.757 | 8.787 | 13,810,283 | +0.10(+1.14%) |
Mar 22, 2006 | 8.624 | 8.734 | 8.555 | 8.688 | 14,938,800 | +0.06(+0.74%) |
Mar 21, 2006 | 8.487 | 8.661 | 8.418 | 8.624 | 17,597,746 | +0.11(+1.28%) |
Mar 20, 2006 | 8.689 | 8.731 | 8.501 | 8.515 | 9,447,594 | -0.19(-2.15%) |
Mar 17, 2006 | 8.888 | 8.888 | 8.673 | 8.702 | 12,825,684 | -0.13(-1.51%) |
Mar 16, 2006 | 8.507 | 8.875 | 8.507 | 8.835 | 19,074,206 | +0.32(+3.76%) |
Mar 15, 2006 | 8.273 | 8.524 | 8.253 | 8.515 | 14,657,109 | +0.18(+2.19%) |
Mar 14, 2006 | 8.100 | 8.348 | 8.046 | 8.332 | 12,181,569 | +0.23(+2.87%) |
Mar 13, 2006 | 7.973 | 8.135 | 7.973 | 8.100 | 12,727,838 | +0.18(+2.27%) |
Mar 10, 2006 | 7.766 | 7.977 | 7.700 | 7.920 | 10,929,320 | +0.08(+1.00%) |
Mar 09, 2006 | 7.980 | 8.054 | 7.821 | 7.841 | 15,275,336 | -0.08(-1.04%) |
Mar 08, 2006 | 7.804 | 8.029 | 7.731 | 7.923 | 12,739,246 | +0.07(+0.87%) |
Mar 07, 2006 | 7.959 | 7.977 | 7.758 | 7.855 | 16,041,867 | -0.11(-1.36%) |
Mar 06, 2006 | 8.204 | 8.204 | 7.948 | 7.963 | 8,313,374 | -0.28(-3.40%) |
Mar 03, 2006 | 8.199 | 8.356 | 8.196 | 8.243 | 10,862,188 | -0.04(-0.43%) |
Mar 02, 2006 | 8.262 | 8.346 | 8.220 | 8.279 | 11,634,862 | +0.02(+0.22%) |
Mar 01, 2006 | 8.091 | 8.262 | 8.058 | 8.261 | 9,757,366 | +0.22(+2.68%) |
Feb 28, 2006 | 8.147 | 8.131 | 7.975 | 8.045 | 11,398,365 | -0.10(-1.24%) |
Feb 27, 2006 | 8.193 | 8.246 | 8.119 | 8.147 | 10,231,676 | -0.08(-1.00%) |
Feb 24, 2006 | 8.222 | 8.282 | 8.218 | 8.229 | 9,426,972 | +0.12(+1.43%) |
Feb 23, 2006 | 8.084 | 8.242 | 8.018 | 8.112 | 11,924,011 | +0.03(+0.35%) |
Feb 22, 2006 | 8.043 | 8.111 | 7.971 | 8.084 | 13,599,235 | -0.01(-0.08%) |
Feb 21, 2006 | 8.185 | 8.295 | 8.091 | 8.091 | 14,155,595 | -0.01(-0.18%) |
Feb 17, 2006 | 8.085 | 8.155 | 8.049 | 8.106 | 15,620,648 | +0.19(+2.37%) |
Feb 16, 2006 | 7.738 | 7.954 | 7.736 | 7.918 | 16,044,500 | +0.22(+2.89%) |
Feb 15, 2006 | 7.683 | 7.862 | 7.596 | 7.695 | 17,296,310 | +0.11(+1.50%) |
Feb 14, 2006 | 7.465 | 7.635 | 7.464 | 7.581 | 17,745,610 | -0.10(-1.35%) |
Feb 13, 2006 | 7.555 | 7.874 | 7.555 | 7.685 | 15,532,017 | +0.12(+1.52%) |
Feb 10, 2006 | 7.795 | 7.840 | 7.396 | 7.570 | 22,914,760 | -0.17(-2.16%) |
Feb 09, 2006 | 7.960 | 8.046 | 7.715 | 7.738 | 14,919,494 | -0.17(-2.09%) |
Feb 08, 2006 | 8.085 | 8.085 | 7.732 | 7.903 | 17,573,614 | -0.06(-0.70%) |
Feb 07, 2006 | 8.230 | 8.233 | 7.918 | 7.959 | 14,097,239 | -0.38(-4.55%) |
Feb 06, 2006 | 8.237 | 8.376 | 8.229 | 8.338 | 13,507,971 | +0.18(+2.18%) |
Feb 03, 2006 | 8.173 | 8.259 | 8.042 | 8.160 | 15,359,141 | -0.17(-2.07%) |
Feb 02, 2006 | 8.598 | 8.718 | 8.224 | 8.332 | 18,220,360 | -0.32(-3.70%) |
Feb 01, 2006 | 8.763 | 8.868 | 8.607 | 8.653 | 15,109,920 | -0.11(-1.22%) |
Jan 31, 2006 | 8.677 | 8.829 | 8.628 | 8.760 | 12,431,230 | +0.04(+0.42%) |
Jan 30, 2006 | 8.689 | 8.863 | 8.645 | 8.723 | 13,087,629 | +0.17(+2.01%) |
Jan 27, 2006 | 8.326 | 8.572 | 8.319 | 8.551 | 14,666,324 | +0.29(+3.50%) |
Jan 26, 2006 | 8.370 | 8.454 | 8.115 | 8.262 | 19,815,728 | +0.06(+0.75%) |
Jan 25, 2006 | 8.359 | 8.444 | 8.068 | 8.200 | 14,815,067 | -0.10(-1.21%) |
Jan 24, 2006 | 8.205 | 8.413 | 8.193 | 8.300 | 12,949,417 | +0.03(+0.40%) |
Jan 23, 2006 | 8.261 | 8.376 | 8.205 | 8.267 | 11,483,486 | -0.01(-0.10%) |
Jan 20, 2006 | 8.324 | 8.445 | 8.196 | 8.275 | 13,999,393 | +0.03(+0.37%) |
Jan 19, 2006 | 8.202 | 8.256 | 8.108 | 8.245 | 16,906,682 | +0.10(+1.27%) |
Jan 18, 2006 | 8.171 | 8.188 | 8.008 | 8.141 | 16,574,973 | -0.02(-0.21%) |
Jan 17, 2006 | 8.218 | 8.281 | 8.091 | 8.158 | 14,774,261 | +0.03(+0.38%) |
Jan 13, 2006 | 7.857 | 8.142 | 7.856 | 8.127 | 10,609,457 | +0.23(+2.91%) |
Jan 12, 2006 | 8.068 | 8.143 | 7.865 | 7.897 | 13,509,726 | -0.07(-0.83%) |
Jan 11, 2006 | 7.817 | 8.060 | 7.757 | 7.963 | 15,703,137 | +0.04(+0.55%) |
Jan 10, 2006 | 7.738 | 7.979 | 7.738 | 7.920 | 20,004,398 | +0.18(+2.27%) |
Jan 09, 2006 | 7.612 | 7.779 | 7.560 | 7.744 | 12,610,248 | +0.14(+1.90%) |
Jan 06, 2006 | 7.589 | 7.715 | 7.571 | 7.600 | 11,941,124 | +0.09(+1.23%) |
Jan 05, 2006 | 7.487 | 7.542 | 7.338 | 7.507 | 13,757,631 | -0.03(-0.33%) |
Jan 04, 2006 | 7.317 | 7.552 | 7.303 | 7.532 | 15,594,761 | +0.10(+1.32%) |