Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 9.662 | 9.814 | 9.602 | 9.717 | 329,493 | +0.08(+0.82%) |
Feb 27, 2007 | 9.856 | 9.935 | 9.571 | 9.638 | 518,341 | -0.28(-2.87%) |
Feb 26, 2007 | 9.929 | 9.959 | 9.814 | 9.923 | 180,594 | +0.01(+0.12%) |
Feb 23, 2007 | 9.935 | 9.977 | 9.862 | 9.911 | 231,603 | -0.07(-0.67%) |
Feb 22, 2007 | 9.989 | 9.989 | 9.838 | 9.977 | 300,275 | -0.01(-0.12%) |
Feb 21, 2007 | 9.898 | 9.989 | 9.832 | 9.989 | 218,066 | +0.02(+0.18%) |
Feb 20, 2007 | 9.917 | 10.05 | 9.838 | 9.971 | 470,964 | +0.01(+0.06%) |
Feb 16, 2007 | 9.989 | 10.02 | 9.844 | 9.965 | 227,971 | -0.02(-0.24%) |
Feb 15, 2007 | 9.850 | 9.995 | 9.783 | 9.989 | 336,261 | +0.14(+1.41%) |
Feb 14, 2007 | 10.13 | 10.13 | 9.680 | 9.850 | 582,332 | -0.25(-2.52%) |
Feb 13, 2007 | 10.06 | 10.18 | 9.904 | 10.10 | 228,963 | +0.05(+0.48%) |
Feb 12, 2007 | 10.21 | 10.21 | 9.941 | 10.06 | 260,962 | -0.16(-1.60%) |
Feb 09, 2007 | 10.12 | 10.29 | 9.904 | 10.22 | 536,665 | +0.10(+0.96%) |
Feb 08, 2007 | 10.18 | 10.18 | 10.07 | 10.12 | 345,011 | -0.10(-0.95%) |
Feb 07, 2007 | 10.09 | 10.22 | 10.03 | 10.22 | 353,430 | +0.03(+0.30%) |
Feb 06, 2007 | 10.08 | 10.19 | 10.02 | 10.19 | 247,450 | +0.13(+1.26%) |
Feb 05, 2007 | 10.10 | 10.13 | 9.977 | 10.06 | 426,724 | -0.04(-0.36%) |
Feb 02, 2007 | 10.27 | 10.27 | 10.04 | 10.10 | 295,818 | -0.17(-1.65%) |
Feb 01, 2007 | 10.18 | 10.27 | 10.03 | 10.27 | 382,813 | +0.12(+1.19%) |
Jan 31, 2007 | 10.11 | 10.24 | 9.983 | 10.15 | 354,750 | +0.00(+0.00%) |
Jan 30, 2007 | 10.06 | 10.15 | 9.983 | 10.15 | 283,272 | +0.14(+1.39%) |
Jan 29, 2007 | 9.856 | 10.04 | 9.820 | 10.01 | 401,467 | +0.15(+1.47%) |
Jan 26, 2007 | 9.674 | 9.892 | 9.668 | 9.862 | 312,655 | +0.13(+1.31%) |
Jan 25, 2007 | 9.729 | 9.777 | 9.668 | 9.735 | 293,011 | -0.01(-0.06%) |
Jan 24, 2007 | 9.626 | 9.741 | 9.589 | 9.741 | 177,622 | +0.12(+1.20%) |
Jan 23, 2007 | 9.541 | 9.692 | 9.535 | 9.626 | 574,468 | +0.07(+0.76%) |
Jan 22, 2007 | 9.602 | 9.608 | 9.493 | 9.553 | 744,497 | -0.06(-0.63%) |
Jan 19, 2007 | 9.553 | 9.614 | 9.517 | 9.614 | 355,080 | +0.05(+0.57%) |
Jan 18, 2007 | 9.656 | 9.656 | 9.523 | 9.559 | 542,938 | -0.06(-0.63%) |
Jan 17, 2007 | 9.711 | 9.747 | 9.596 | 9.620 | 361,518 | -0.05(-0.56%) |
Jan 16, 2007 | 9.692 | 9.747 | 9.632 | 9.674 | 282,942 | -0.01(-0.13%) |
Jan 12, 2007 | 9.614 | 9.705 | 9.596 | 9.686 | 449,504 | +0.05(+0.50%) |
Jan 11, 2007 | 9.698 | 9.765 | 9.565 | 9.638 | 550,366 | -0.04(-0.44%) |
Jan 10, 2007 | 9.662 | 9.717 | 9.650 | 9.680 | 274,193 | -0.01(-0.06%) |
Jan 09, 2007 | 9.535 | 9.705 | 9.505 | 9.686 | 262,802 | +0.12(+1.20%) |
Jan 08, 2007 | 9.602 | 9.608 | 9.505 | 9.571 | 2,216,159 | -0.02(-0.25%) |
Jan 05, 2007 | 9.462 | 9.753 | 9.462 | 9.596 | 556,144 | -0.16(-1.61%) |
Jan 04, 2007 | 9.729 | 9.777 | 9.638 | 9.753 | 521,643 | -0.02(-0.19%) |
Jan 03, 2007 | 9.656 | 9.844 | 9.638 | 9.771 | 729,475 | +0.13(+1.38%) |
Dec 29, 2006 | 9.692 | 9.723 | 9.602 | 9.638 | 1,439,472 | -0.05(-0.50%) |
Dec 28, 2006 | 9.638 | 9.723 | 9.638 | 9.686 | 363,664 | +0.05(+0.57%) |
Dec 27, 2006 | 9.608 | 9.680 | 9.608 | 9.632 | 372,413 | +0.03(+0.32%) |
Dec 26, 2006 | 9.602 | 9.692 | 9.559 | 9.602 | 431,346 | -0.02(-0.25%) |
Dec 22, 2006 | 9.571 | 9.626 | 9.541 | 9.626 | 1,049,064 | +0.05(+0.57%) |
Dec 21, 2006 | 9.662 | 9.705 | 9.571 | 9.571 | 953,320 | -0.15(-1.56%) |
Dec 20, 2006 | 9.686 | 9.783 | 9.668 | 9.723 | 416,654 | +0.06(+0.63%) |
Dec 19, 2006 | 9.692 | 9.711 | 9.632 | 9.662 | 1,532,410 | -0.03(-0.31%) |
Dec 18, 2006 | 9.801 | 9.801 | 9.692 | 9.692 | 1,319,130 | -0.11(-1.11%) |
Dec 15, 2006 | 9.662 | 9.801 | 9.662 | 9.801 | 6,645,012 | -0.02(-0.19%) |
Dec 14, 2006 | 10.18 | 10.24 | 9.820 | 9.820 | 691,837 | -0.37(-3.63%) |
Dec 13, 2006 | 10.51 | 10.51 | 10.12 | 10.19 | 442,736 | -0.28(-2.72%) |
Dec 12, 2006 | 10.60 | 10.61 | 10.39 | 10.47 | 442,901 | -0.36(-3.35%) |
Dec 11, 2006 | 10.72 | 10.87 | 10.72 | 10.84 | 75,935 | +0.10(+0.90%) |
Dec 08, 2006 | 10.66 | 10.87 | 10.66 | 10.74 | 100,201 | +0.05(+0.51%) |
Dec 07, 2006 | 10.68 | 10.76 | 10.60 | 10.69 | 218,066 | +0.01(+0.06%) |
Dec 06, 2006 | 10.81 | 10.84 | 10.67 | 10.68 | 167,718 | -0.16(-1.45%) |
Dec 05, 2006 | 10.96 | 11.03 | 10.84 | 10.84 | 180,429 | -0.13(-1.21%) |
Dec 04, 2006 | 10.98 | 11.06 | 10.95 | 10.97 | 320,909 | -0.01(-0.06%) |
Dec 01, 2006 | 10.93 | 11.05 | 10.78 | 10.98 | 231,603 | -0.07(-0.66%) |
Nov 30, 2006 | 10.77 | 11.16 | 10.64 | 11.05 | 2,115,957 | +0.28(+2.64%) |
Nov 29, 2006 | 10.77 | 10.81 | 10.68 | 10.76 | 600,550 | +0.04(+0.34%) |
Nov 28, 2006 | 10.72 | 10.76 | 10.67 | 10.73 | 798,312 | +0.01(+0.06%) |
Nov 27, 2006 | 10.69 | 10.75 | 10.49 | 10.72 | 948,862 | +0.03(+0.28%) |
Nov 24, 2006 | 10.60 | 10.72 | 10.56 | 10.69 | 147,909 | +0.12(+1.15%) |
Nov 22, 2006 | 10.39 | 10.58 | 10.35 | 10.57 | 257,850 | +0.17(+1.63%) |
Nov 21, 2006 | 10.32 | 10.40 | 10.29 | 10.40 | 255,209 | +0.10(+1.00%) |
Nov 20, 2006 | 10.12 | 10.31 | 10.12 | 10.30 | 227,476 | +0.22(+2.22%) |
Nov 17, 2006 | 10.12 | 10.15 | 10.06 | 10.07 | 166,232 | -0.05(-0.48%) |
Nov 16, 2006 | 10.15 | 10.19 | 10.11 | 10.12 | 103,668 | -0.02(-0.24%) |
Nov 15, 2006 | 10.09 | 10.16 | 10.09 | 10.15 | 526,265 | +0.09(+0.90%) |
Nov 14, 2006 | 10.03 | 10.06 | 9.977 | 10.06 | 357,887 | +0.05(+0.48%) |
Nov 13, 2006 | 10.00 | 10.05 | 9.941 | 10.01 | 270,561 | +0.01(+0.12%) |
Nov 10, 2006 | 9.935 | 10.01 | 9.898 | 9.995 | 212,289 | +0.05(+0.55%) |
Nov 09, 2006 | 9.898 | 10.01 | 9.874 | 9.941 | 294,992 | +0.05(+0.49%) |
Nov 08, 2006 | 9.947 | 10.04 | 9.880 | 9.892 | 163,591 | -0.13(-1.27%) |
Nov 07, 2006 | 10.10 | 10.18 | 9.965 | 10.02 | 307,868 | -0.11(-1.08%) |
Nov 06, 2006 | 10.15 | 10.16 | 10.09 | 10.13 | 153,191 | +0.05(+0.48%) |
Nov 03, 2006 | 10.06 | 10.12 | 10.00 | 10.08 | 268,415 | +0.08(+0.85%) |
Nov 02, 2006 | 10.09 | 10.15 | 9.977 | 9.995 | 173,000 | -0.13(-1.26%) |
Nov 01, 2006 | 10.18 | 10.18 | 10.08 | 10.12 | 436,463 | +0.00(+0.00%) |
Oct 31, 2006 | 10.09 | 10.14 | 10.06 | 10.12 | 218,892 | +0.03(+0.30%) |
Oct 30, 2006 | 9.971 | 10.09 | 9.892 | 10.09 | 112,582 | +0.07(+0.67%) |
Oct 27, 2006 | 10.08 | 10.12 | 9.971 | 10.03 | 196,441 | -0.05(-0.54%) |
Oct 26, 2006 | 10.06 | 10.08 | 10.02 | 10.08 | 131,071 | +0.05(+0.48%) |
Oct 25, 2006 | 9.971 | 10.03 | 9.953 | 10.03 | 161,775 | +0.06(+0.61%) |
Oct 24, 2006 | 10.02 | 10.03 | 9.953 | 9.971 | 163,096 | -0.04(-0.42%) |
Oct 23, 2006 | 9.977 | 10.01 | 9.929 | 10.01 | 234,574 | +0.03(+0.30%) |
Oct 20, 2006 | 10.00 | 10.00 | 9.941 | 9.983 | 134,372 | -0.01(-0.06%) |
Oct 19, 2006 | 9.911 | 9.989 | 9.911 | 9.989 | 197,432 | +0.05(+0.49%) |
Oct 18, 2006 | 9.929 | 9.959 | 9.874 | 9.941 | 351,779 | +0.04(+0.43%) |
Oct 17, 2006 | 9.868 | 9.904 | 9.838 | 9.898 | 99,376 | +0.00(+0.00%) |
Oct 16, 2006 | 9.838 | 9.898 | 9.808 | 9.898 | 162,270 | +0.06(+0.62%) |
Oct 13, 2006 | 9.783 | 9.856 | 9.759 | 9.838 | 263,628 | +0.05(+0.56%) |
Oct 12, 2006 | 9.729 | 9.801 | 9.723 | 9.783 | 342,204 | +0.12(+1.25%) |
Oct 11, 2006 | 9.686 | 9.723 | 9.638 | 9.662 | 214,270 | -0.02(-0.25%) |
Oct 10, 2006 | 9.686 | 9.735 | 9.589 | 9.686 | 314,471 | +0.00(+0.00%) |
Oct 09, 2006 | 9.632 | 9.698 | 9.571 | 9.686 | 234,904 | +0.06(+0.63%) |
Oct 06, 2006 | 9.711 | 9.723 | 9.614 | 9.626 | 157,813 | -0.12(-1.18%) |
Oct 05, 2006 | 9.692 | 9.741 | 9.632 | 9.741 | 146,918 | +0.05(+0.50%) |
Oct 04, 2006 | 9.608 | 9.705 | 9.602 | 9.692 | 172,835 | +0.08(+0.82%) |
Oct 03, 2006 | 9.711 | 9.723 | 9.577 | 9.614 | 258,015 | -0.09(-0.94%) |
Oct 02, 2006 | 9.795 | 9.795 | 9.632 | 9.705 | 172,175 | -0.09(-0.93%) |
Sep 29, 2006 | 9.705 | 9.844 | 9.686 | 9.795 | 499,027 | +0.13(+1.38%) |
Sep 28, 2006 | 9.632 | 9.692 | 9.589 | 9.662 | 113,738 | +0.03(+0.31%) |
Sep 27, 2006 | 9.602 | 9.680 | 9.596 | 9.632 | 367,461 | -0.01(-0.06%) |
Sep 26, 2006 | 9.644 | 9.686 | 9.626 | 9.638 | 283,272 | +0.02(+0.19%) |
Sep 25, 2006 | 9.511 | 9.632 | 9.456 | 9.620 | 269,075 | +0.12(+1.28%) |
Sep 22, 2006 | 9.511 | 9.517 | 9.420 | 9.499 | 338,573 | -0.05(-0.57%) |
Sep 21, 2006 | 9.541 | 9.620 | 9.523 | 9.553 | 238,041 | +0.05(+0.51%) |
Sep 20, 2006 | 9.668 | 9.686 | 9.426 | 9.505 | 246,460 | -0.13(-1.32%) |
Sep 19, 2006 | 9.529 | 9.632 | 9.480 | 9.632 | 239,856 | +0.08(+0.89%) |
Sep 18, 2006 | 9.517 | 9.577 | 9.499 | 9.547 | 142,296 | -0.07(-0.69%) |
Sep 15, 2006 | 9.474 | 9.626 | 9.420 | 9.614 | 521,313 | +0.16(+1.73%) |
Sep 14, 2006 | 9.450 | 9.480 | 9.365 | 9.450 | 462,545 | -0.04(-0.38%) |
Sep 13, 2006 | 9.390 | 9.505 | 9.377 | 9.486 | 991,783 | +0.12(+1.29%) |
Sep 12, 2006 | 9.311 | 9.377 | 9.268 | 9.365 | 220,708 | +0.05(+0.59%) |
Sep 11, 2006 | 9.244 | 9.311 | 9.190 | 9.311 | 57,116 | +0.02(+0.20%) |
Sep 08, 2006 | 9.317 | 9.317 | 9.238 | 9.293 | 100,531 | +0.02(+0.20%) |
Sep 07, 2006 | 9.293 | 9.323 | 9.238 | 9.274 | 218,396 | -0.04(-0.46%) |
Sep 06, 2006 | 9.377 | 9.383 | 9.293 | 9.317 | 357,722 | -0.08(-0.90%) |
Sep 05, 2006 | 9.220 | 9.420 | 9.208 | 9.402 | 192,644 | +0.18(+1.97%) |
Sep 01, 2006 | 9.317 | 9.323 | 9.093 | 9.220 | 279,310 | -0.10(-1.04%) |
Aug 31, 2006 | 9.462 | 9.474 | 9.317 | 9.317 | 533,033 | -0.12(-1.22%) |
Aug 30, 2006 | 9.250 | 9.438 | 9.250 | 9.432 | 142,956 | +0.22(+2.43%) |
Aug 29, 2006 | 9.056 | 9.226 | 9.056 | 9.208 | 124,963 | +0.10(+1.13%) |
Aug 28, 2006 | 9.075 | 9.129 | 9.026 | 9.105 | 79,897 | +0.04(+0.40%) |
Aug 25, 2006 | 9.202 | 9.238 | 9.056 | 9.068 | 86,995 | -0.10(-1.12%) |
Aug 24, 2006 | 9.081 | 9.171 | 9.075 | 9.171 | 94,093 | +0.15(+1.61%) |
Aug 23, 2006 | 9.087 | 9.099 | 8.947 | 9.026 | 95,744 | -0.04(-0.47%) |
Aug 22, 2006 | 9.038 | 9.087 | 8.935 | 9.068 | 217,241 | +0.06(+0.67%) |
Aug 21, 2006 | 9.068 | 9.068 | 8.947 | 9.008 | 118,525 | -0.07(-0.80%) |
Aug 18, 2006 | 8.990 | 9.087 | 8.917 | 9.081 | 98,881 | +0.13(+1.42%) |
Aug 17, 2006 | 9.026 | 9.075 | 8.929 | 8.953 | 70,322 | -0.07(-0.81%) |
Aug 16, 2006 | 8.996 | 9.081 | 8.996 | 9.026 | 222,358 | +0.04(+0.47%) |
Aug 15, 2006 | 8.978 | 9.050 | 8.935 | 8.984 | 265,443 | +0.07(+0.75%) |
Aug 14, 2006 | 8.723 | 8.959 | 8.717 | 8.917 | 646,441 | +0.21(+2.36%) |
Aug 11, 2006 | 8.753 | 8.753 | 8.675 | 8.711 | 155,337 | -0.08(-0.96%) |
Aug 10, 2006 | 8.729 | 8.850 | 8.614 | 8.796 | 268,910 | +0.01(+0.07%) |
Aug 09, 2006 | 8.984 | 8.984 | 8.766 | 8.790 | 168,543 | -0.22(-2.42%) |
Aug 08, 2006 | 9.208 | 9.214 | 8.984 | 9.008 | 225,990 | -0.21(-2.30%) |
Aug 07, 2006 | 9.178 | 9.244 | 9.099 | 9.220 | 150,220 | -0.01(-0.07%) |
Aug 04, 2006 | 9.117 | 9.232 | 9.081 | 9.226 | 374,064 | +0.14(+1.53%) |
Aug 03, 2006 | 9.062 | 9.171 | 9.062 | 9.087 | 591,140 | -0.03(-0.33%) |
Aug 02, 2006 | 9.135 | 9.153 | 9.081 | 9.117 | 432,666 | +0.00(+0.00%) |
Aug 01, 2006 | 9.153 | 9.178 | 9.062 | 9.117 | 131,071 | -0.07(-0.73%) |
Jul 31, 2006 | 9.147 | 9.208 | 9.063 | 9.184 | 160,454 | +0.04(+0.40%) |
Jul 28, 2006 | 9.026 | 9.178 | 9.026 | 9.147 | 195,616 | +0.15(+1.68%) |
Jul 27, 2006 | 9.056 | 9.117 | 8.966 | 8.996 | 238,866 | -0.05(-0.54%) |
Jul 26, 2006 | 9.002 | 9.087 | 8.935 | 9.044 | 341,214 | -0.01(-0.13%) |
Jul 25, 2006 | 9.087 | 9.117 | 8.966 | 9.056 | 448,019 | -0.01(-0.13%) |
Jul 24, 2006 | 8.899 | 9.087 | 8.899 | 9.068 | 341,379 | +0.18(+1.98%) |
Jul 21, 2006 | 9.008 | 9.026 | 8.838 | 8.893 | 326,027 | -0.12(-1.28%) |
Jul 20, 2006 | 8.984 | 9.087 | 8.984 | 9.008 | 434,647 | -0.04(-0.40%) |
Jul 19, 2006 | 8.893 | 9.129 | 8.893 | 9.044 | 338,903 | +0.19(+2.19%) |
Jul 18, 2006 | 8.784 | 8.850 | 8.747 | 8.850 | 194,295 | +0.07(+0.76%) |
Jul 17, 2006 | 8.747 | 8.850 | 8.693 | 8.784 | 265,278 | +0.05(+0.62%) |
Jul 14, 2006 | 8.723 | 8.753 | 8.651 | 8.729 | 225,165 | +0.00(+0.00%) |
Jul 13, 2006 | 8.905 | 8.905 | 8.693 | 8.729 | 304,732 | -0.18(-2.04%) |
Jul 12, 2006 | 9.068 | 9.081 | 8.911 | 8.911 | 91,947 | -0.18(-1.93%) |
Jul 11, 2006 | 9.002 | 9.087 | 8.953 | 9.087 | 143,286 | +0.05(+0.54%) |
Jul 10, 2006 | 9.020 | 9.056 | 8.984 | 9.038 | 147,578 | +0.04(+0.40%) |
Jul 07, 2006 | 8.966 | 9.056 | 8.941 | 9.002 | 346,001 | -0.02(-0.27%) |
Jul 06, 2006 | 8.844 | 9.056 | 8.820 | 9.026 | 431,016 | +0.19(+2.19%) |
Jul 05, 2006 | 8.875 | 8.875 | 8.784 | 8.832 | 352,769 | -0.10(-1.15%) |
Jul 03, 2006 | 8.905 | 8.935 | 8.790 | 8.935 | 84,684 | +0.02(+0.20%) |
Jun 30, 2006 | 8.863 | 8.947 | 8.826 | 8.917 | 393,378 | +0.06(+0.68%) |
Jun 29, 2006 | 8.693 | 8.875 | 8.602 | 8.856 | 252,072 | +0.22(+2.60%) |
Jun 28, 2006 | 8.584 | 8.632 | 8.487 | 8.632 | 71,973 | +0.05(+0.56%) |
Jun 27, 2006 | 8.687 | 8.687 | 8.578 | 8.584 | 78,741 | -0.10(-1.12%) |
Jun 26, 2006 | 8.626 | 8.687 | 8.517 | 8.681 | 107,795 | +0.09(+1.06%) |
Jun 23, 2006 | 8.620 | 8.620 | 8.511 | 8.590 | 98,220 | -0.06(-0.70%) |
Jun 22, 2006 | 8.729 | 8.729 | 8.554 | 8.651 | 82,703 | -0.08(-0.90%) |
Jun 21, 2006 | 8.663 | 8.772 | 8.638 | 8.729 | 134,867 | +0.05(+0.63%) |
Jun 20, 2006 | 8.632 | 8.723 | 8.578 | 8.675 | 244,644 | +0.01(+0.14%) |
Jun 19, 2006 | 8.723 | 8.723 | 8.602 | 8.663 | 158,639 | -0.02(-0.21%) |
Jun 16, 2006 | 8.735 | 8.735 | 8.626 | 8.681 | 652,549 | -0.05(-0.62%) |
Jun 15, 2006 | 8.651 | 8.753 | 8.602 | 8.735 | 145,928 | +0.08(+0.98%) |
Jun 14, 2006 | 8.711 | 8.717 | 8.584 | 8.651 | 105,484 | -0.06(-0.70%) |
Jun 13, 2006 | 8.663 | 8.784 | 8.626 | 8.711 | 206,676 | +0.02(+0.28%) |
Jun 12, 2006 | 8.844 | 8.844 | 8.681 | 8.687 | 186,041 | -0.18(-1.98%) |
Jun 09, 2006 | 8.984 | 8.984 | 8.832 | 8.863 | 327,512 | -0.07(-0.81%) |
Jun 08, 2006 | 8.875 | 8.996 | 8.784 | 8.935 | 271,056 | +0.04(+0.48%) |
Jun 07, 2006 | 8.784 | 8.996 | 8.766 | 8.893 | 250,917 | +0.11(+1.24%) |
Jun 06, 2006 | 8.844 | 8.844 | 8.693 | 8.784 | 396,515 | -0.02(-0.28%) |
Jun 05, 2006 | 8.935 | 8.966 | 8.784 | 8.808 | 320,414 | -0.15(-1.69%) |
Jun 02, 2006 | 8.966 | 9.056 | 8.911 | 8.959 | 184,721 | +0.05(+0.61%) |
Jun 01, 2006 | 8.814 | 8.990 | 8.814 | 8.905 | 142,296 | +0.10(+1.10%) |
May 31, 2006 | 8.675 | 8.899 | 8.675 | 8.808 | 145,763 | +0.14(+1.61%) |
May 30, 2006 | 8.935 | 8.953 | 8.669 | 8.669 | 222,028 | -0.25(-2.85%) |
May 26, 2006 | 8.875 | 8.935 | 8.844 | 8.923 | 77,916 | +0.09(+1.03%) |
May 25, 2006 | 8.735 | 8.935 | 8.675 | 8.832 | 186,206 | +0.16(+1.82%) |
May 24, 2006 | 8.669 | 8.784 | 8.608 | 8.675 | 267,589 | -0.02(-0.21%) |
May 23, 2006 | 8.784 | 8.814 | 8.602 | 8.693 | 236,390 | +0.08(+0.99%) |
May 22, 2006 | 8.753 | 8.856 | 8.602 | 8.608 | 211,133 | -0.21(-2.34%) |
May 19, 2006 | 8.832 | 8.856 | 8.669 | 8.814 | 158,473 | -0.02(-0.21%) |
May 18, 2006 | 8.905 | 9.026 | 8.820 | 8.832 | 479,053 | -0.07(-0.82%) |
May 17, 2006 | 8.893 | 8.905 | 8.796 | 8.905 | 171,019 | +0.01(+0.14%) |
May 16, 2006 | 8.959 | 8.984 | 8.850 | 8.893 | 88,976 | -0.04(-0.41%) |
May 15, 2006 | 8.875 | 8.959 | 8.796 | 8.929 | 148,569 | +0.03(+0.34%) |
May 12, 2006 | 8.966 | 8.972 | 8.844 | 8.899 | 178,448 | -0.08(-0.94%) |
May 11, 2006 | 9.068 | 9.141 | 8.923 | 8.984 | 235,234 | -0.08(-0.94%) |
May 10, 2006 | 9.208 | 9.208 | 9.062 | 9.068 | 138,994 | -0.24(-2.54%) |
May 09, 2006 | 9.359 | 9.377 | 9.287 | 9.305 | 247,450 | -0.07(-0.78%) |
May 08, 2006 | 9.147 | 9.377 | 9.093 | 9.377 | 187,857 | +0.23(+2.52%) |
May 05, 2006 | 9.075 | 9.208 | 9.044 | 9.147 | 257,190 | +0.08(+0.87%) |
May 04, 2006 | 9.014 | 9.075 | 9.008 | 9.068 | 93,928 | +0.06(+0.67%) |
May 03, 2006 | 9.014 | 9.026 | 8.911 | 9.008 | 217,736 | -0.01(-0.07%) |
May 02, 2006 | 8.947 | 9.050 | 8.899 | 9.014 | 414,508 | +0.07(+0.74%) |
May 01, 2006 | 8.966 | 8.996 | 8.929 | 8.947 | 627,292 | +0.01(+0.14%) |
Apr 28, 2006 | 8.941 | 8.996 | 8.863 | 8.935 | 289,545 | -0.01(-0.14%) |
Apr 27, 2006 | 9.002 | 9.026 | 8.893 | 8.947 | 240,517 | -0.05(-0.61%) |
Apr 26, 2006 | 9.056 | 9.062 | 8.929 | 9.002 | 128,925 | -0.05(-0.60%) |
Apr 25, 2006 | 9.105 | 9.153 | 9.026 | 9.056 | 133,217 | -0.01(-0.07%) |
Apr 24, 2006 | 9.105 | 9.117 | 9.026 | 9.062 | 148,734 | -0.04(-0.40%) |
Apr 21, 2006 | 9.178 | 9.178 | 9.038 | 9.099 | 153,851 | +0.01(+0.13%) |
Apr 20, 2006 | 9.232 | 9.232 | 9.032 | 9.087 | 173,661 | -0.12(-1.32%) |
Apr 19, 2006 | 9.147 | 9.299 | 9.111 | 9.208 | 626,467 | +0.06(+0.66%) |
Apr 18, 2006 | 9.032 | 9.147 | 9.014 | 9.147 | 506,291 | +0.18(+1.96%) |
Apr 17, 2006 | 9.087 | 9.087 | 8.935 | 8.972 | 139,655 | -0.10(-1.07%) |
Apr 13, 2006 | 9.056 | 9.099 | 8.996 | 9.068 | 143,286 | +0.01(+0.13%) |
Apr 12, 2006 | 9.068 | 9.105 | 9.020 | 9.056 | 116,709 | -0.02(-0.27%) |
Apr 11, 2006 | 9.081 | 9.107 | 8.996 | 9.081 | 174,981 | +0.03(+0.33%) |
Apr 10, 2006 | 9.117 | 9.171 | 9.032 | 9.050 | 171,845 | -0.04(-0.40%) |
Apr 07, 2006 | 9.178 | 9.262 | 9.032 | 9.087 | 171,680 | -0.07(-0.79%) |
Apr 06, 2006 | 9.462 | 9.462 | 9.153 | 9.159 | 149,889 | -0.31(-3.26%) |
Apr 05, 2006 | 9.208 | 9.480 | 9.153 | 9.468 | 201,394 | +0.26(+2.83%) |
Apr 04, 2006 | 9.347 | 9.365 | 9.147 | 9.208 | 203,540 | -0.12(-1.23%) |
Apr 03, 2006 | 9.571 | 9.571 | 9.214 | 9.323 | 289,215 | -0.27(-2.84%) |
Mar 31, 2006 | 9.608 | 9.632 | 9.432 | 9.596 | 217,901 | +0.02(+0.25%) |
Mar 30, 2006 | 9.692 | 9.692 | 9.541 | 9.571 | 258,840 | -0.12(-1.19%) |
Mar 29, 2006 | 9.880 | 9.880 | 9.553 | 9.686 | 154,347 | +0.11(+1.14%) |
Mar 28, 2006 | 9.553 | 9.608 | 9.371 | 9.577 | 153,686 | +0.02(+0.25%) |
Mar 27, 2006 | 9.626 | 9.626 | 9.480 | 9.553 | 241,177 | -0.06(-0.63%) |
Mar 24, 2006 | 9.650 | 9.650 | 9.535 | 9.614 | 83,694 | -0.04(-0.38%) |
Mar 23, 2006 | 9.486 | 9.650 | 9.450 | 9.650 | 320,909 | +0.13(+1.40%) |
Mar 22, 2006 | 9.420 | 9.529 | 9.383 | 9.517 | 141,471 | +0.10(+1.03%) |
Mar 21, 2006 | 9.668 | 9.668 | 9.420 | 9.420 | 170,854 | -0.27(-2.75%) |
Mar 20, 2006 | 9.662 | 9.686 | 9.602 | 9.686 | 248,440 | +0.02(+0.25%) |
Mar 17, 2006 | 9.632 | 9.662 | 9.596 | 9.662 | 570,506 | +0.12(+1.27%) |
Mar 16, 2006 | 9.450 | 9.541 | 9.420 | 9.541 | 476,082 | +0.09(+0.96%) |
Mar 15, 2006 | 9.299 | 9.450 | 9.244 | 9.450 | 618,378 | +0.19(+2.03%) |
Mar 14, 2006 | 9.232 | 9.268 | 9.062 | 9.262 | 222,688 | +0.02(+0.26%) |
Mar 13, 2006 | 9.299 | 9.341 | 9.202 | 9.238 | 268,580 | -0.06(-0.65%) |
Mar 10, 2006 | 9.178 | 9.299 | 9.147 | 9.299 | 252,402 | +0.12(+1.32%) |
Mar 09, 2006 | 9.081 | 9.220 | 9.056 | 9.178 | 574,798 | +0.09(+1.00%) |
Mar 08, 2006 | 9.075 | 9.117 | 9.008 | 9.087 | 321,570 | +0.04(+0.40%) |
Mar 07, 2006 | 9.208 | 9.214 | 8.990 | 9.050 | 220,047 | -0.19(-2.03%) |
Mar 06, 2006 | 8.699 | 9.341 | 8.699 | 9.238 | 461,390 | -0.04(-0.39%) |
Mar 03, 2006 | 9.262 | 9.299 | 9.117 | 9.274 | 258,840 | -0.02(-0.26%) |
Mar 02, 2006 | 9.268 | 9.299 | 9.238 | 9.299 | 196,936 | +0.02(+0.20%) |