Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 17.83 | 18.20 | 17.45 | 18.11 | 7,544,615 | +0.26(+1.47%) |
Jan 30, 2007 | 17.73 | 17.97 | 17.43 | 17.85 | 5,325,505 | +0.00(+0.00%) |
Jan 29, 2007 | 17.72 | 17.98 | 17.44 | 17.85 | 9,179,305 | +0.25(+1.43%) |
Jan 26, 2007 | 17.48 | 17.69 | 17.13 | 17.60 | 7,131,726 | +0.21(+1.22%) |
Jan 25, 2007 | 17.83 | 17.90 | 17.36 | 17.38 | 6,444,382 | -0.63(-3.48%) |
Jan 24, 2007 | 17.82 | 18.03 | 17.82 | 18.01 | 5,922,101 | +0.20(+1.13%) |
Jan 23, 2007 | 17.85 | 18.08 | 17.81 | 17.81 | 7,895,428 | -0.17(-0.92%) |
Jan 22, 2007 | 18.33 | 18.38 | 17.91 | 17.98 | 6,201,523 | -0.43(-2.34%) |
Jan 19, 2007 | 18.12 | 18.56 | 18.09 | 18.41 | 4,957,711 | +0.13(+0.70%) |
Jan 18, 2007 | 18.62 | 18.80 | 18.23 | 18.28 | 6,960,017 | -0.32(-1.70%) |
Jan 17, 2007 | 18.76 | 18.89 | 18.57 | 18.60 | 5,477,801 | -0.20(-1.04%) |
Jan 16, 2007 | 18.59 | 18.80 | 18.51 | 18.79 | 4,380,846 | +0.18(+0.98%) |
Jan 12, 2007 | 18.39 | 18.85 | 18.32 | 18.61 | 8,193,953 | +0.23(+1.24%) |
Jan 11, 2007 | 18.17 | 18.55 | 18.03 | 18.38 | 4,948,861 | +0.28(+1.54%) |
Jan 10, 2007 | 17.85 | 18.13 | 17.83 | 18.10 | 18,374,752 | +0.16(+0.88%) |
Jan 09, 2007 | 17.62 | 18.03 | 17.62 | 17.95 | 7,041,056 | +0.27(+1.52%) |
Jan 08, 2007 | 17.58 | 17.88 | 17.38 | 17.68 | 5,113,189 | +0.15(+0.83%) |
Jan 05, 2007 | 17.54 | 17.62 | 17.47 | 17.53 | 6,367,662 | +0.03(+0.15%) |
Jan 04, 2007 | 17.60 | 17.61 | 17.21 | 17.50 | 15,798,880 | -0.08(-0.48%) |
Jan 03, 2007 | 17.73 | 17.89 | 17.23 | 17.59 | 8,090,779 | +0.00(+0.02%) |
Dec 29, 2006 | 17.67 | 17.85 | 17.56 | 17.59 | 3,123,080 | -0.21(-1.20%) |
Dec 28, 2006 | 17.94 | 17.99 | 17.66 | 17.80 | 2,680,338 | -0.21(-1.19%) |
Dec 27, 2006 | 17.99 | 18.15 | 17.94 | 18.01 | 2,933,520 | +0.21(+1.20%) |
Dec 26, 2006 | 17.63 | 17.83 | 17.62 | 17.80 | 1,713,251 | +0.10(+0.58%) |
Dec 22, 2006 | 17.71 | 17.97 | 17.61 | 17.70 | 2,665,409 | -0.15(-0.85%) |
Dec 21, 2006 | 17.99 | 18.15 | 17.71 | 17.85 | 4,371,490 | -0.09(-0.53%) |
Dec 20, 2006 | 17.67 | 17.96 | 17.66 | 17.94 | 4,452,606 | +0.25(+1.39%) |
Dec 19, 2006 | 17.75 | 17.87 | 17.58 | 17.70 | 6,977,629 | -0.09(-0.50%) |
Dec 18, 2006 | 17.87 | 17.97 | 17.61 | 17.79 | 5,597,520 | -0.02(-0.09%) |
Dec 15, 2006 | 18.13 | 18.22 | 17.72 | 17.80 | 9,689,363 | -0.24(-1.35%) |
Dec 14, 2006 | 18.06 | 18.26 | 17.98 | 18.05 | 8,956,685 | -0.41(-2.25%) |
Dec 13, 2006 | 18.67 | 18.76 | 18.32 | 18.46 | 8,718,855 | -0.02(-0.13%) |
Dec 12, 2006 | 18.46 | 18.51 | 18.18 | 18.48 | 7,185,317 | +0.08(+0.46%) |
Dec 11, 2006 | 18.31 | 18.57 | 18.17 | 18.40 | 5,263,056 | +0.09(+0.50%) |
Dec 08, 2006 | 17.87 | 18.56 | 17.76 | 18.31 | 5,810,169 | +0.46(+2.58%) |
Dec 07, 2006 | 18.18 | 18.23 | 17.85 | 17.85 | 4,478,318 | -0.15(-0.86%) |
Dec 06, 2006 | 18.41 | 18.48 | 17.89 | 18.00 | 8,471,323 | -0.36(-1.93%) |
Dec 05, 2006 | 18.01 | 18.48 | 17.78 | 18.36 | 8,514,160 | +0.47(+2.65%) |
Dec 04, 2006 | 17.62 | 17.92 | 17.48 | 17.88 | 6,922,897 | +0.43(+2.45%) |
Dec 01, 2006 | 17.75 | 17.75 | 17.18 | 17.46 | 6,514,256 | -0.24(-1.35%) |
Nov 30, 2006 | 17.69 | 17.87 | 17.57 | 17.69 | 5,202,261 | +0.03(+0.18%) |
Nov 29, 2006 | 17.54 | 17.76 | 17.49 | 17.66 | 3,928,375 | +0.17(+0.98%) |
Nov 28, 2006 | 17.40 | 17.60 | 17.36 | 17.49 | 4,667,033 | +0.06(+0.36%) |
Nov 27, 2006 | 17.21 | 17.51 | 17.15 | 17.43 | 6,749,727 | -0.17(-0.97%) |
Nov 24, 2006 | 17.61 | 17.80 | 17.59 | 17.60 | 1,564,129 | -0.15(-0.87%) |
Nov 22, 2006 | 17.81 | 17.82 | 17.42 | 17.75 | 4,780,024 | -0.08(-0.44%) |
Nov 21, 2006 | 17.83 | 17.84 | 17.67 | 17.83 | 3,749,344 | +0.01(+0.05%) |
Nov 20, 2006 | 18.11 | 18.11 | 17.74 | 17.82 | 5,308,052 | -0.25(-1.41%) |
Nov 17, 2006 | 17.62 | 18.12 | 17.56 | 18.08 | 7,675,343 | +0.42(+2.38%) |
Nov 16, 2006 | 17.56 | 17.73 | 17.49 | 17.66 | 3,426,351 | +0.12(+0.66%) |
Nov 15, 2006 | 17.46 | 17.68 | 17.41 | 17.54 | 5,723,860 | -0.01(-0.06%) |
Nov 14, 2006 | 17.16 | 17.57 | 17.12 | 17.55 | 7,857,780 | +0.35(+2.03%) |
Nov 13, 2006 | 16.91 | 17.23 | 16.85 | 17.20 | 6,644,627 | +0.26(+1.55%) |
Nov 10, 2006 | 16.49 | 16.98 | 16.41 | 16.94 | 10,013,121 | +0.74(+4.57%) |
Nov 09, 2006 | 16.23 | 16.34 | 16.15 | 16.20 | 2,921,042 | -0.07(-0.40%) |
Nov 08, 2006 | 16.09 | 16.35 | 15.99 | 16.27 | 4,608,888 | +0.11(+0.70%) |
Nov 07, 2006 | 16.06 | 16.18 | 15.95 | 16.15 | 6,251,040 | +0.07(+0.42%) |
Nov 06, 2006 | 15.95 | 16.26 | 15.90 | 16.08 | 4,000,102 | +0.22(+1.42%) |
Nov 03, 2006 | 16.09 | 16.09 | 15.73 | 15.86 | 4,040,001 | -0.18(-1.15%) |
Nov 02, 2006 | 15.91 | 16.12 | 15.88 | 16.04 | 4,123,774 | +0.14(+0.85%) |
Nov 01, 2006 | 15.95 | 16.25 | 15.87 | 15.91 | 5,509,197 | -0.14(-0.84%) |
Oct 31, 2006 | 16.09 | 16.25 | 15.85 | 16.04 | 6,126,696 | -0.08(-0.49%) |
Oct 30, 2006 | 16.05 | 16.25 | 16.04 | 16.12 | 4,151,719 | +0.02(+0.13%) |
Oct 27, 2006 | 16.19 | 16.34 | 16.04 | 16.10 | 4,731,995 | -0.19(-1.16%) |
Oct 26, 2006 | 16.39 | 16.45 | 16.15 | 16.29 | 7,875,469 | -0.13(-0.81%) |
Oct 25, 2006 | 16.52 | 16.52 | 16.31 | 16.42 | 7,383,757 | -0.07(-0.41%) |
Oct 24, 2006 | 16.84 | 16.93 | 16.35 | 16.49 | 9,580,491 | -0.04(-0.23%) |
Oct 23, 2006 | 16.31 | 16.94 | 16.16 | 16.53 | 8,604,875 | +0.11(+0.68%) |
Oct 20, 2006 | 16.55 | 16.55 | 16.05 | 16.42 | 7,345,286 | -0.17(-1.03%) |
Oct 19, 2006 | 16.44 | 16.77 | 16.36 | 16.59 | 5,926,729 | +0.01(+0.08%) |
Oct 18, 2006 | 16.65 | 16.81 | 16.47 | 16.57 | 4,884,756 | +0.07(+0.44%) |
Oct 17, 2006 | 16.51 | 16.61 | 16.38 | 16.50 | 4,764,682 | -0.14(-0.81%) |
Oct 16, 2006 | 16.51 | 16.75 | 16.48 | 16.64 | 4,650,931 | +0.06(+0.36%) |
Oct 13, 2006 | 16.37 | 16.59 | 16.32 | 16.58 | 3,690,660 | +0.17(+1.01%) |
Oct 12, 2006 | 16.21 | 16.41 | 15.94 | 16.41 | 5,985,228 | +0.26(+1.63%) |
Oct 11, 2006 | 16.21 | 16.21 | 15.96 | 16.15 | 3,879,785 | -0.04(-0.25%) |
Oct 10, 2006 | 16.10 | 16.31 | 16.04 | 16.19 | 6,273,822 | +0.12(+0.72%) |
Oct 09, 2006 | 15.99 | 16.17 | 15.77 | 16.07 | 5,680,865 | +0.14(+0.87%) |
Oct 06, 2006 | 15.95 | 16.06 | 15.78 | 15.94 | 4,586,644 | -0.02(-0.14%) |
Oct 05, 2006 | 15.78 | 16.05 | 15.68 | 15.96 | 6,021,547 | +0.11(+0.70%) |
Oct 04, 2006 | 15.49 | 15.88 | 15.39 | 15.85 | 7,665,796 | +0.36(+2.29%) |
Oct 03, 2006 | 15.51 | 15.56 | 15.37 | 15.49 | 7,910,652 | +0.06(+0.40%) |
Oct 02, 2006 | 15.45 | 15.64 | 15.36 | 15.43 | 5,352,066 | -0.02(-0.14%) |
Sep 29, 2006 | 15.44 | 15.52 | 15.32 | 15.45 | 4,358,388 | -0.05(-0.31%) |
Sep 28, 2006 | 15.55 | 15.58 | 15.44 | 15.50 | 5,235,133 | +0.02(+0.14%) |
Sep 27, 2006 | 15.38 | 15.66 | 15.28 | 15.48 | 6,539,692 | +0.03(+0.21%) |
Sep 26, 2006 | 14.95 | 15.57 | 14.89 | 15.44 | 8,969,118 | +0.44(+2.94%) |
Sep 25, 2006 | 14.81 | 15.04 | 14.55 | 15.00 | 6,359,643 | +0.20(+1.32%) |
Sep 22, 2006 | 14.80 | 14.84 | 14.54 | 14.81 | 5,464,393 | +0.03(+0.20%) |
Sep 21, 2006 | 14.89 | 14.89 | 14.64 | 14.78 | 6,759,533 | -0.08(-0.55%) |
Sep 20, 2006 | 14.70 | 14.89 | 14.59 | 14.86 | 8,092,569 | +0.20(+1.35%) |
Sep 19, 2006 | 14.66 | 14.81 | 14.53 | 14.66 | 5,921,005 | +0.05(+0.33%) |
Sep 18, 2006 | 14.61 | 14.78 | 14.54 | 14.61 | 4,768,480 | -0.05(-0.35%) |
Sep 15, 2006 | 14.95 | 15.04 | 14.64 | 14.66 | 10,085,969 | -0.19(-1.30%) |
Sep 14, 2006 | 14.91 | 15.06 | 14.76 | 14.86 | 4,162,676 | -0.04(-0.24%) |
Sep 13, 2006 | 14.80 | 15.00 | 14.76 | 14.89 | 4,337,171 | +0.04(+0.26%) |
Sep 12, 2006 | 14.52 | 14.89 | 14.47 | 14.85 | 4,729,932 | +0.22(+1.54%) |
Sep 11, 2006 | 14.56 | 14.75 | 14.38 | 14.63 | 4,214,592 | -0.12(-0.81%) |
Sep 08, 2006 | 14.53 | 14.88 | 14.50 | 14.75 | 4,278,498 | +0.17(+1.19%) |
Sep 07, 2006 | 14.43 | 14.81 | 14.40 | 14.57 | 6,326,785 | -0.18(-1.21%) |
Sep 06, 2006 | 15.27 | 15.16 | 14.73 | 14.75 | 7,949,787 | -0.52(-3.42%) |
Sep 05, 2006 | 15.06 | 15.61 | 14.91 | 15.28 | 6,732,153 | +0.22(+1.44%) |
Sep 01, 2006 | 14.98 | 15.11 | 14.89 | 15.06 | 4,400,690 | +0.25(+1.66%) |
Aug 31, 2006 | 14.80 | 14.96 | 14.70 | 14.81 | 6,895,174 | +0.05(+0.37%) |
Aug 30, 2006 | 14.95 | 14.95 | 14.71 | 14.76 | 3,489,080 | -0.16(-1.07%) |
Aug 29, 2006 | 14.83 | 14.95 | 14.66 | 14.92 | 5,902,673 | +0.03(+0.20%) |
Aug 28, 2006 | 14.80 | 15.03 | 14.72 | 14.89 | 6,749,148 | +0.11(+0.75%) |
Aug 25, 2006 | 14.71 | 14.96 | 14.71 | 14.78 | 5,942,535 | -0.34(-2.28%) |
Aug 24, 2006 | 15.36 | 15.41 | 14.99 | 15.12 | 2,687,450 | -0.10(-0.64%) |
Aug 23, 2006 | 15.36 | 15.49 | 15.09 | 15.22 | 2,524,953 | -0.19(-1.23%) |
Aug 22, 2006 | 15.37 | 15.49 | 15.22 | 15.41 | 3,426,816 | +0.01(+0.04%) |
Aug 21, 2006 | 15.51 | 15.55 | 15.31 | 15.40 | 2,927,379 | -0.12(-0.80%) |
Aug 18, 2006 | 15.74 | 15.96 | 15.43 | 15.53 | 4,824,145 | -0.27(-1.71%) |
Aug 17, 2006 | 15.71 | 15.93 | 15.51 | 15.80 | 3,830,549 | +0.09(+0.55%) |
Aug 16, 2006 | 15.47 | 15.72 | 15.24 | 15.71 | 5,152,837 | +0.41(+2.71%) |
Aug 15, 2006 | 14.99 | 15.42 | 14.85 | 15.30 | 5,539,703 | +0.54(+3.65%) |
Aug 14, 2006 | 14.97 | 15.25 | 14.74 | 14.76 | 4,285,149 | -0.04(-0.26%) |
Aug 11, 2006 | 14.98 | 14.98 | 14.67 | 14.80 | 3,331,839 | +4.85(+48.76%) |
Aug 10, 2006 | 9.839 | 9.992 | 9.724 | 9.947 | 4,066,411 | +0.06(+0.63%) |
Aug 09, 2006 | 9.951 | 10.19 | 9.875 | 9.885 | 4,910,202 | -0.08(-0.76%) |
Aug 08, 2006 | 10.06 | 10.14 | 9.873 | 9.960 | 3,945,806 | -0.04(-0.37%) |
Aug 07, 2006 | 9.965 | 10.06 | 9.883 | 9.998 | 3,992,595 | +0.00(+0.04%) |
Aug 04, 2006 | 10.04 | 10.22 | 9.882 | 9.994 | 4,466,578 | -0.01(-0.12%) |
Aug 03, 2006 | 9.724 | 10.09 | 9.650 | 10.01 | 7,525,618 | +0.26(+2.71%) |
Aug 02, 2006 | 9.700 | 9.815 | 9.603 | 9.742 | 4,385,588 | +0.06(+0.63%) |
Aug 01, 2006 | 9.704 | 9.704 | 9.580 | 9.681 | 3,775,201 | -0.04(-0.45%) |
Jul 31, 2006 | 9.662 | 9.774 | 9.562 | 9.724 | 4,805,796 | +0.02(+0.19%) |
Jul 28, 2006 | 9.496 | 9.755 | 9.461 | 9.706 | 6,663,508 | +0.28(+2.96%) |
Jul 27, 2006 | 9.593 | 9.692 | 9.388 | 9.427 | 6,283,906 | -0.08(-0.85%) |
Jul 26, 2006 | 9.469 | 9.580 | 9.331 | 9.508 | 5,742,535 | +0.07(+0.75%) |
Jul 25, 2006 | 9.434 | 9.446 | 9.273 | 9.437 | 7,023,009 | -0.07(-0.71%) |
Jul 24, 2006 | 9.301 | 9.504 | 9.273 | 9.504 | 4,942,421 | +0.29(+3.15%) |
Jul 21, 2006 | 9.296 | 9.388 | 9.195 | 9.214 | 6,982,779 | -0.15(-1.62%) |
Jul 20, 2006 | 9.576 | 9.604 | 9.356 | 9.366 | 4,234,591 | -0.22(-2.31%) |
Jul 19, 2006 | 9.467 | 9.658 | 9.458 | 9.587 | 5,167,239 | +0.16(+1.67%) |
Jul 18, 2006 | 9.397 | 9.504 | 9.298 | 9.429 | 3,492,134 | +0.08(+0.85%) |
Jul 17, 2006 | 9.350 | 9.393 | 9.248 | 9.350 | 5,131,599 | +0.05(+0.50%) |
Jul 14, 2006 | 9.484 | 9.523 | 9.279 | 9.303 | 4,580,474 | -0.14(-1.45%) |
Jul 13, 2006 | 9.694 | 9.705 | 9.438 | 9.440 | 4,191,256 | -0.22(-2.23%) |
Jul 12, 2006 | 9.735 | 9.823 | 9.606 | 9.656 | 3,914,506 | -0.03(-0.34%) |
Jul 11, 2006 | 9.629 | 9.724 | 9.502 | 9.688 | 5,451,402 | +0.07(+0.69%) |
Jul 10, 2006 | 9.693 | 9.749 | 9.574 | 9.622 | 2,696,754 | -0.03(-0.31%) |
Jul 07, 2006 | 9.780 | 9.823 | 9.634 | 9.652 | 3,881,374 | -0.13(-1.28%) |
Jul 06, 2006 | 9.835 | 9.917 | 9.742 | 9.777 | 3,406,178 | -0.01(-0.09%) |
Jul 05, 2006 | 9.995 | 9.995 | 9.700 | 9.786 | 6,131,127 | -0.19(-1.88%) |
Jul 03, 2006 | 10.01 | 10.02 | 9.893 | 9.974 | 1,800,742 | +0.05(+0.53%) |
Jun 30, 2006 | 9.885 | 9.982 | 9.832 | 9.921 | 8,437,075 | +0.04(+0.37%) |
Jun 29, 2006 | 9.617 | 9.885 | 9.537 | 9.885 | 7,450,756 | +0.35(+3.64%) |
Jun 28, 2006 | 9.463 | 9.570 | 9.423 | 9.538 | 3,689,095 | +0.09(+0.97%) |
Jun 27, 2006 | 9.466 | 9.550 | 9.402 | 9.446 | 4,938,358 | +0.02(+0.19%) |
Jun 26, 2006 | 9.422 | 9.491 | 9.379 | 9.428 | 2,452,399 | -0.00(-0.03%) |
Jun 23, 2006 | 9.390 | 9.541 | 9.346 | 9.431 | 2,549,654 | +0.01(+0.09%) |
Jun 22, 2006 | 9.539 | 9.575 | 9.326 | 9.422 | 4,217,209 | -0.15(-1.58%) |
Jun 21, 2006 | 9.438 | 9.747 | 9.400 | 9.574 | 7,829,361 | +0.19(+1.99%) |
Jun 20, 2006 | 9.226 | 9.490 | 9.189 | 9.387 | 6,290,666 | +0.19(+2.11%) |
Jun 19, 2006 | 9.213 | 9.297 | 9.162 | 9.193 | 3,629,241 | -0.06(-0.61%) |
Jun 16, 2006 | 9.210 | 9.305 | 9.182 | 9.250 | 6,624,347 | -0.01(-0.06%) |
Jun 15, 2006 | 8.984 | 9.296 | 8.984 | 9.256 | 5,763,964 | +0.27(+2.97%) |
Jun 14, 2006 | 8.918 | 9.019 | 8.900 | 8.989 | 5,518,337 | +0.04(+0.46%) |
Jun 13, 2006 | 8.863 | 9.049 | 8.863 | 8.948 | 8,009,311 | +0.07(+0.77%) |
Jun 12, 2006 | 9.032 | 9.051 | 8.869 | 8.879 | 5,266,991 | -0.10(-1.11%) |
Jun 09, 2006 | 8.972 | 9.103 | 8.951 | 8.979 | 5,495,573 | +0.02(+0.17%) |
Jun 08, 2006 | 9.032 | 9.092 | 8.861 | 8.963 | 11,804,591 | -0.15(-1.61%) |
Jun 07, 2006 | 9.355 | 9.416 | 9.093 | 9.110 | 5,108,636 | -0.19(-2.07%) |
Jun 06, 2006 | 9.292 | 9.333 | 9.057 | 9.303 | 9,384,055 | +0.08(+0.91%) |
Jun 05, 2006 | 9.434 | 9.534 | 9.213 | 9.219 | 4,707,810 | -0.29(-3.09%) |
Jun 02, 2006 | 9.531 | 9.639 | 9.345 | 9.512 | 4,953,587 | -0.08(-0.82%) |
Jun 01, 2006 | 9.225 | 9.604 | 9.137 | 9.591 | 8,450,566 | +0.34(+3.63%) |
May 31, 2006 | 9.162 | 9.328 | 9.110 | 9.255 | 4,376,028 | +0.12(+1.28%) |
May 30, 2006 | 9.323 | 9.391 | 9.136 | 9.138 | 4,495,653 | -0.25(-2.68%) |
May 26, 2006 | 9.250 | 9.392 | 9.226 | 9.390 | 4,811,675 | +0.18(+1.92%) |
May 25, 2006 | 9.022 | 9.220 | 9.001 | 9.213 | 5,655,499 | +0.19(+2.11%) |
May 24, 2006 | 8.933 | 9.156 | 8.912 | 9.022 | 8,165,467 | +0.03(+0.28%) |
May 23, 2006 | 9.130 | 9.255 | 8.991 | 8.997 | 6,294,292 | -0.12(-1.29%) |
May 22, 2006 | 9.123 | 9.180 | 8.867 | 9.115 | 8,538,896 | -0.11(-1.18%) |
May 19, 2006 | 8.971 | 9.263 | 8.970 | 9.223 | 11,319,049 | +0.17(+1.93%) |
May 18, 2006 | 9.087 | 9.168 | 9.032 | 9.049 | 6,753,499 | -0.05(-0.50%) |
May 17, 2006 | 9.299 | 9.360 | 9.077 | 9.095 | 6,502,137 | -0.22(-2.33%) |
May 16, 2006 | 9.399 | 9.429 | 9.251 | 9.311 | 6,564,598 | -0.05(-0.54%) |
May 15, 2006 | 9.319 | 9.393 | 9.233 | 9.362 | 4,828,869 | -0.00(-0.03%) |
May 12, 2006 | 9.484 | 9.584 | 9.321 | 9.364 | 6,362,305 | -0.20(-2.08%) |
May 11, 2006 | 9.624 | 9.670 | 9.484 | 9.563 | 8,120,626 | -0.10(-1.06%) |
May 10, 2006 | 9.515 | 9.782 | 9.502 | 9.665 | 8,725,484 | +0.12(+1.26%) |
May 09, 2006 | 9.354 | 9.611 | 9.288 | 9.545 | 7,217,446 | +0.24(+2.56%) |
May 08, 2006 | 9.138 | 9.472 | 9.128 | 9.307 | 7,768,793 | +0.17(+1.82%) |
May 05, 2006 | 9.140 | 9.181 | 9.090 | 9.140 | 4,862,417 | +0.01(+0.09%) |
May 04, 2006 | 8.878 | 9.154 | 8.878 | 9.132 | 9,708,846 | +0.29(+3.23%) |
May 03, 2006 | 8.673 | 8.851 | 8.663 | 8.847 | 5,056,566 | +0.15(+1.67%) |
May 02, 2006 | 8.791 | 8.855 | 8.680 | 8.701 | 9,827,641 | -0.08(-0.93%) |
May 01, 2006 | 8.650 | 8.969 | 8.635 | 8.783 | 6,503,083 | +0.12(+1.39%) |
Apr 28, 2006 | 8.912 | 8.955 | 8.662 | 8.662 | 5,597,893 | -0.26(-2.88%) |
Apr 27, 2006 | 8.825 | 9.064 | 8.790 | 8.919 | 4,569,507 | -0.01(-0.12%) |
Apr 26, 2006 | 8.694 | 8.972 | 8.660 | 8.930 | 6,231,670 | +0.28(+3.23%) |
Apr 25, 2006 | 8.912 | 8.912 | 8.520 | 8.650 | 7,645,370 | -0.07(-0.84%) |
Apr 24, 2006 | 8.565 | 8.773 | 8.562 | 8.724 | 3,927,609 | +0.12(+1.43%) |
Apr 21, 2006 | 8.834 | 8.834 | 8.579 | 8.601 | 3,669,997 | -0.15(-1.71%) |
Apr 20, 2006 | 8.736 | 8.908 | 8.730 | 8.750 | 4,057,847 | -0.04(-0.45%) |
Apr 19, 2006 | 8.671 | 8.797 | 8.642 | 8.790 | 3,926,220 | +0.12(+1.33%) |
Apr 18, 2006 | 8.430 | 8.706 | 8.430 | 8.674 | 4,596,384 | +0.25(+2.91%) |
Apr 17, 2006 | 8.530 | 8.580 | 8.374 | 8.429 | 3,662,800 | -0.10(-1.19%) |
Apr 13, 2006 | 8.520 | 8.592 | 8.454 | 8.530 | 2,715,327 | -0.00(-0.06%) |
Apr 12, 2006 | 8.548 | 8.601 | 8.501 | 8.535 | 1,808,370 | -0.01(-0.16%) |
Apr 11, 2006 | 8.589 | 8.614 | 8.508 | 8.548 | 3,816,105 | -0.05(-0.57%) |
Apr 10, 2006 | 8.464 | 8.609 | 8.445 | 8.597 | 3,932,221 | +0.17(+2.04%) |
Apr 07, 2006 | 8.432 | 8.475 | 8.397 | 8.425 | 4,683,884 | +0.03(+0.40%) |
Apr 06, 2006 | 8.520 | 8.532 | 8.374 | 8.391 | 6,130,235 | -0.17(-1.96%) |
Apr 05, 2006 | 8.598 | 8.635 | 8.495 | 8.559 | 2,593,448 | -0.07(-0.77%) |
Apr 04, 2006 | 8.568 | 8.665 | 8.447 | 8.625 | 3,890,635 | +0.14(+1.60%) |
Apr 03, 2006 | 8.547 | 8.565 | 8.418 | 8.489 | 4,721,091 | +0.00(+0.01%) |
Mar 31, 2006 | 8.479 | 8.525 | 8.399 | 8.488 | 4,943,877 | -0.00(-0.01%) |
Mar 30, 2006 | 8.564 | 8.700 | 8.474 | 8.489 | 4,286,274 | -0.11(-1.25%) |
Mar 29, 2006 | 8.478 | 8.631 | 8.454 | 8.596 | 3,723,385 | +0.11(+1.32%) |
Mar 28, 2006 | 8.580 | 8.682 | 8.439 | 8.484 | 4,157,338 | -0.09(-1.01%) |
Mar 27, 2006 | 8.495 | 8.588 | 8.443 | 8.571 | 5,111,532 | +0.07(+0.88%) |
Mar 24, 2006 | 8.480 | 8.574 | 8.430 | 8.496 | 4,455,102 | +0.01(+0.09%) |
Mar 23, 2006 | 8.496 | 8.520 | 8.430 | 8.489 | 3,965,912 | -0.08(-0.89%) |
Mar 22, 2006 | 8.535 | 8.617 | 8.501 | 8.565 | 3,797,067 | -0.00(-0.04%) |
Mar 21, 2006 | 8.623 | 8.713 | 8.524 | 8.568 | 5,247,737 | -0.01(-0.15%) |
Mar 20, 2006 | 8.550 | 8.621 | 8.496 | 8.582 | 3,142,061 | +0.05(+0.55%) |
Mar 17, 2006 | 8.502 | 8.537 | 8.429 | 8.535 | 6,370,277 | +0.08(+0.91%) |
Mar 16, 2006 | 8.551 | 8.568 | 8.437 | 8.458 | 3,794,012 | -0.12(-1.36%) |
Mar 15, 2006 | 8.461 | 8.575 | 8.458 | 8.574 | 3,772,289 | +0.11(+1.32%) |
Mar 14, 2006 | 8.287 | 8.502 | 8.279 | 8.462 | 4,135,039 | +0.17(+2.03%) |
Mar 13, 2006 | 8.362 | 8.415 | 8.287 | 8.294 | 3,606,101 | -0.07(-0.86%) |
Mar 10, 2006 | 8.189 | 8.412 | 8.164 | 8.366 | 4,069,173 | +0.17(+2.09%) |
Mar 09, 2006 | 8.315 | 8.325 | 8.195 | 8.195 | 5,026,556 | -0.12(-1.48%) |
Mar 08, 2006 | 8.418 | 8.418 | 8.285 | 8.318 | 3,934,125 | -0.07(-0.85%) |
Mar 07, 2006 | 8.329 | 8.439 | 8.320 | 8.389 | 3,741,255 | +0.06(+0.66%) |
Mar 06, 2006 | 8.312 | 8.441 | 8.287 | 8.333 | 3,919,394 | +0.00(+0.00%) |
Mar 03, 2006 | 8.406 | 8.444 | 8.243 | 8.333 | 4,127,842 | -0.10(-1.23%) |
Mar 02, 2006 | 8.480 | 8.518 | 8.421 | 8.437 | 3,348,655 | -0.10(-1.14%) |
Mar 01, 2006 | 8.437 | 8.535 | 8.407 | 8.535 | 3,046,207 | +0.12(+1.43%) |
Feb 28, 2006 | 8.479 | 8.468 | 8.337 | 8.414 | 4,813,823 | -0.07(-0.77%) |
Feb 27, 2006 | 8.386 | 8.530 | 8.374 | 8.479 | 3,085,418 | +0.12(+1.38%) |
Feb 24, 2006 | 8.346 | 8.397 | 8.262 | 8.364 | 4,535,572 | +0.03(+0.42%) |
Feb 23, 2006 | 8.462 | 8.496 | 8.314 | 8.329 | 4,672,115 | -0.16(-1.83%) |
Feb 22, 2006 | 8.368 | 8.527 | 8.314 | 8.484 | 5,491,942 | +0.17(+2.06%) |
Feb 21, 2006 | 8.396 | 8.425 | 8.273 | 8.313 | 4,623,277 | -0.10(-1.19%) |
Feb 17, 2006 | 8.400 | 8.482 | 8.388 | 8.413 | 4,057,243 | -0.02(-0.19%) |
Feb 16, 2006 | 8.403 | 8.429 | 8.335 | 8.429 | 4,016,289 | +0.07(+0.79%) |
Feb 15, 2006 | 8.354 | 8.400 | 8.250 | 8.362 | 3,860,127 | -0.05(-0.57%) |
Feb 14, 2006 | 8.354 | 8.458 | 8.262 | 8.411 | 4,596,439 | +0.08(+1.00%) |
Feb 13, 2006 | 8.302 | 8.380 | 8.293 | 8.327 | 5,342,877 | +0.06(+0.73%) |
Feb 10, 2006 | 8.189 | 8.315 | 8.172 | 8.267 | 6,693,141 | +0.09(+1.06%) |
Feb 09, 2006 | 8.384 | 8.384 | 8.173 | 8.181 | 4,793,129 | -0.17(-2.08%) |
Feb 08, 2006 | 8.329 | 8.378 | 8.199 | 8.354 | 6,123,393 | +0.10(+1.17%) |
Feb 07, 2006 | 8.211 | 8.302 | 8.162 | 8.258 | 5,609,950 | +0.07(+0.87%) |
Feb 06, 2006 | 8.238 | 8.372 | 8.171 | 8.187 | 9,782,457 | -0.07(-0.85%) |
Feb 03, 2006 | 8.331 | 8.371 | 8.224 | 8.256 | 5,488,437 | -0.08(-0.92%) |
Feb 02, 2006 | 8.564 | 8.608 | 8.277 | 8.333 | 5,744,932 | -0.21(-2.44%) |