Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 8.577 | 8.596 | 8.319 | 8.384 | 6,471,926 | -0.14(-1.63%) |
Dec 28, 2006 | 8.441 | 8.605 | 8.392 | 8.523 | 7,349,658 | +0.05(+0.64%) |
Dec 27, 2006 | 8.460 | 8.637 | 8.376 | 8.468 | 8,456,276 | +0.02(+0.19%) |
Dec 26, 2006 | 8.692 | 8.765 | 8.441 | 8.452 | 10,425,575 | -0.21(-2.42%) |
Dec 22, 2006 | 8.986 | 8.986 | 8.561 | 8.662 | 15,438,326 | -0.30(-3.31%) |
Dec 21, 2006 | 9.340 | 9.340 | 8.937 | 8.959 | 9,180,195 | -0.34(-3.66%) |
Dec 20, 2006 | 9.326 | 9.449 | 9.176 | 9.299 | 7,663,759 | +0.03(+0.29%) |
Dec 19, 2006 | 9.462 | 9.555 | 9.138 | 9.272 | 20,209,412 | -0.53(-5.39%) |
Dec 18, 2006 | 9.702 | 9.980 | 9.667 | 9.800 | 7,070,611 | +0.12(+1.24%) |
Dec 15, 2006 | 9.751 | 9.887 | 9.612 | 9.680 | 6,583,976 | +0.07(+0.71%) |
Dec 14, 2006 | 9.770 | 10.03 | 9.517 | 9.612 | 8,667,434 | -0.17(-1.73%) |
Dec 13, 2006 | 9.751 | 9.912 | 9.648 | 9.781 | 6,407,941 | +0.05(+0.48%) |
Dec 12, 2006 | 9.912 | 10.07 | 9.612 | 9.735 | 8,974,835 | -0.15(-1.52%) |
Dec 11, 2006 | 9.961 | 10.03 | 9.825 | 9.884 | 6,461,324 | -0.11(-1.09%) |
Dec 08, 2006 | 9.852 | 10.19 | 9.803 | 9.993 | 8,361,963 | +0.07(+0.69%) |
Dec 07, 2006 | 10.34 | 10.39 | 9.846 | 9.925 | 10,607,276 | -0.40(-3.85%) |
Dec 06, 2006 | 10.37 | 10.40 | 10.14 | 10.32 | 8,056,640 | -0.09(-0.84%) |
Dec 05, 2006 | 10.46 | 10.69 | 10.37 | 10.41 | 11,072,935 | +0.06(+0.61%) |
Dec 04, 2006 | 10.21 | 10.40 | 10.19 | 10.35 | 11,151,433 | +0.19(+1.82%) |
Dec 01, 2006 | 10.43 | 10.71 | 9.871 | 10.16 | 32,087,296 | -0.77(-7.05%) |
Nov 30, 2006 | 10.73 | 11.11 | 10.66 | 10.93 | 11,572,967 | +0.21(+1.93%) |
Nov 29, 2006 | 10.97 | 11.10 | 10.50 | 10.73 | 14,560,168 | -0.14(-1.28%) |
Nov 28, 2006 | 10.78 | 10.91 | 10.43 | 10.86 | 15,463,380 | -0.03(-0.25%) |
Nov 27, 2006 | 11.13 | 11.54 | 10.82 | 10.89 | 18,408,326 | -0.17(-1.55%) |
Nov 24, 2006 | 11.16 | 11.23 | 10.61 | 11.06 | 5,700,298 | -0.05(-0.49%) |
Nov 22, 2006 | 10.63 | 11.29 | 10.58 | 11.12 | 23,508,856 | +0.68(+6.55%) |
Nov 21, 2006 | 10.32 | 10.47 | 10.13 | 10.43 | 17,860,666 | +0.17(+1.62%) |
Nov 20, 2006 | 10.11 | 10.30 | 9.944 | 10.27 | 11,311,860 | +0.31(+3.12%) |
Nov 17, 2006 | 9.825 | 10.07 | 9.805 | 9.958 | 14,913,663 | +0.02(+0.25%) |
Nov 16, 2006 | 10.31 | 10.32 | 9.642 | 9.933 | 16,669,902 | -0.28(-2.72%) |
Nov 15, 2006 | 10.17 | 10.37 | 10.10 | 10.21 | 15,037,501 | -0.34(-3.23%) |
Nov 14, 2006 | 10.41 | 10.68 | 10.13 | 10.55 | 13,786,083 | +0.32(+3.09%) |
Nov 13, 2006 | 10.37 | 10.40 | 10.13 | 10.24 | 6,085,446 | -0.05(-0.53%) |
Nov 10, 2006 | 9.871 | 10.55 | 9.868 | 10.29 | 14,380,105 | +0.48(+4.94%) |
Nov 09, 2006 | 9.903 | 10.01 | 9.797 | 9.805 | 5,641,690 | -0.08(-0.83%) |
Nov 08, 2006 | 9.792 | 9.972 | 9.639 | 9.887 | 3,422,958 | -0.01(-0.14%) |
Nov 07, 2006 | 10.05 | 10.24 | 9.819 | 9.901 | 5,220,824 | -0.15(-1.46%) |
Nov 06, 2006 | 9.579 | 10.13 | 9.574 | 10.05 | 8,638,913 | +0.28(+2.90%) |
Nov 03, 2006 | 9.748 | 9.898 | 9.511 | 9.765 | 6,609,613 | +0.08(+0.87%) |
Nov 02, 2006 | 9.571 | 9.718 | 9.326 | 9.680 | 8,140,353 | +0.07(+0.68%) |
Nov 01, 2006 | 9.732 | 10.11 | 9.590 | 9.615 | 7,325,347 | -0.11(-1.18%) |
Oct 31, 2006 | 9.879 | 9.936 | 9.618 | 9.729 | 7,227,223 | -0.14(-1.41%) |
Oct 30, 2006 | 9.966 | 10.00 | 9.811 | 9.868 | 7,128,339 | -0.13(-1.31%) |
Oct 27, 2006 | 10.03 | 10.21 | 9.939 | 9.999 | 5,745,984 | -0.16(-1.55%) |
Oct 26, 2006 | 10.07 | 10.17 | 9.740 | 10.16 | 8,472,544 | +0.08(+0.84%) |
Oct 25, 2006 | 10.18 | 10.23 | 9.996 | 10.07 | 6,148,961 | -0.13(-1.31%) |
Oct 24, 2006 | 10.03 | 10.23 | 10.01 | 10.21 | 8,727,449 | +0.15(+1.52%) |
Oct 23, 2006 | 9.988 | 10.11 | 9.912 | 10.05 | 9,886,111 | +0.18(+1.85%) |
Oct 20, 2006 | 9.901 | 9.912 | 9.672 | 9.871 | 9,356,387 | +0.01(+0.11%) |
Oct 19, 2006 | 9.830 | 9.958 | 9.629 | 9.860 | 15,032,044 | +0.33(+3.46%) |
Oct 18, 2006 | 9.612 | 9.770 | 9.435 | 9.530 | 7,949,049 | +0.00(+0.00%) |
Oct 17, 2006 | 9.618 | 9.735 | 9.362 | 9.530 | 9,646,441 | +0.12(+1.27%) |
Oct 16, 2006 | 9.484 | 9.648 | 9.370 | 9.411 | 5,788,029 | -0.11(-1.17%) |
Oct 13, 2006 | 9.408 | 9.743 | 9.321 | 9.522 | 12,844,506 | +0.07(+0.78%) |
Oct 12, 2006 | 9.073 | 9.506 | 9.073 | 9.449 | 13,733,964 | +0.41(+4.49%) |
Oct 11, 2006 | 9.092 | 9.255 | 8.959 | 9.043 | 8,794,195 | -0.10(-1.13%) |
Oct 10, 2006 | 8.994 | 9.258 | 8.795 | 9.146 | 17,677,356 | +0.30(+3.35%) |
Oct 09, 2006 | 8.575 | 8.896 | 8.553 | 8.850 | 6,913,883 | +0.19(+2.17%) |
Oct 06, 2006 | 8.632 | 8.768 | 8.515 | 8.662 | 7,390,753 | +0.02(+0.25%) |
Oct 05, 2006 | 8.384 | 8.703 | 8.305 | 8.640 | 11,876,186 | +0.27(+3.19%) |
Oct 04, 2006 | 8.006 | 8.390 | 7.938 | 8.373 | 9,373,997 | +0.34(+4.24%) |
Oct 03, 2006 | 8.044 | 8.202 | 7.946 | 8.033 | 6,625,493 | +0.05(+0.65%) |
Oct 02, 2006 | 8.240 | 8.259 | 7.869 | 7.981 | 8,427,946 | -0.25(-3.08%) |
Sep 29, 2006 | 8.319 | 8.441 | 8.199 | 8.234 | 7,077,200 | -0.08(-0.92%) |
Sep 28, 2006 | 8.368 | 8.501 | 8.196 | 8.311 | 5,439,302 | -0.05(-0.65%) |
Sep 27, 2006 | 8.496 | 8.520 | 8.324 | 8.365 | 7,078,827 | -0.17(-1.95%) |
Sep 26, 2006 | 8.411 | 8.550 | 8.335 | 8.531 | 6,385,315 | +0.18(+2.19%) |
Sep 25, 2006 | 8.596 | 8.643 | 8.286 | 8.349 | 6,703,709 | -0.17(-1.95%) |
Sep 22, 2006 | 8.387 | 8.564 | 8.210 | 8.515 | 5,912,466 | +0.13(+1.53%) |
Sep 21, 2006 | 8.545 | 8.681 | 8.321 | 8.387 | 7,011,720 | -0.08(-0.93%) |
Sep 20, 2006 | 8.708 | 8.847 | 8.409 | 8.466 | 10,096,994 | -0.11(-1.33%) |
Sep 19, 2006 | 8.477 | 8.684 | 8.267 | 8.580 | 16,089,153 | +0.18(+2.14%) |
Sep 18, 2006 | 7.978 | 8.466 | 7.978 | 8.400 | 12,939,964 | +0.41(+5.18%) |
Sep 15, 2006 | 7.916 | 8.109 | 7.891 | 7.987 | 8,232,348 | +0.11(+1.35%) |
Sep 14, 2006 | 8.008 | 8.033 | 7.853 | 7.880 | 5,297,813 | -0.13(-1.60%) |
Sep 13, 2006 | 7.766 | 8.044 | 7.711 | 8.008 | 9,929,439 | +0.23(+2.90%) |
Sep 12, 2006 | 7.652 | 7.869 | 7.624 | 7.782 | 6,559,551 | +0.09(+1.17%) |
Sep 11, 2006 | 7.918 | 7.938 | 7.660 | 7.692 | 5,778,878 | -0.25(-3.19%) |
Sep 08, 2006 | 7.967 | 8.095 | 7.859 | 7.946 | 9,503,807 | +0.10(+1.32%) |
Sep 07, 2006 | 7.564 | 7.897 | 7.480 | 7.842 | 12,452,150 | +0.21(+2.71%) |
Sep 06, 2006 | 7.611 | 7.709 | 7.570 | 7.635 | 8,437,715 | +0.01(+0.18%) |
Sep 05, 2006 | 7.624 | 7.671 | 7.491 | 7.622 | 6,079,974 | -0.09(-1.20%) |
Sep 01, 2006 | 7.720 | 7.897 | 7.622 | 7.714 | 4,214,836 | -0.05(-0.63%) |
Aug 31, 2006 | 7.488 | 7.859 | 7.453 | 7.763 | 9,968,896 | +0.28(+3.75%) |
Aug 30, 2006 | 7.485 | 7.554 | 7.387 | 7.483 | 5,745,782 | +0.13(+1.78%) |
Aug 29, 2006 | 7.284 | 7.387 | 7.213 | 7.352 | 5,152,943 | +0.04(+0.52%) |
Aug 28, 2006 | 7.311 | 7.472 | 7.270 | 7.314 | 5,835,341 | -0.03(-0.41%) |
Aug 25, 2006 | 7.434 | 7.461 | 7.259 | 7.344 | 8,285,646 | -0.10(-1.39%) |
Aug 24, 2006 | 7.603 | 7.662 | 7.412 | 7.447 | 5,344,740 | -0.15(-2.01%) |
Aug 23, 2006 | 7.916 | 7.918 | 7.586 | 7.600 | 4,272,482 | -0.10(-1.24%) |
Aug 22, 2006 | 7.692 | 7.807 | 7.668 | 7.695 | 3,942,752 | +0.00(+0.00%) |
Aug 21, 2006 | 7.965 | 7.965 | 7.695 | 7.695 | 3,990,978 | -0.33(-4.07%) |
Aug 18, 2006 | 8.120 | 8.183 | 7.850 | 8.022 | 5,440,275 | -0.11(-1.37%) |
Aug 17, 2006 | 7.957 | 8.302 | 7.899 | 8.134 | 11,356,906 | +0.17(+2.08%) |
Aug 16, 2006 | 7.897 | 7.995 | 7.641 | 7.967 | 8,923,586 | +0.17(+2.16%) |
Aug 15, 2006 | 7.505 | 7.869 | 7.445 | 7.799 | 9,447,541 | +0.42(+5.64%) |
Aug 14, 2006 | 7.352 | 7.485 | 7.306 | 7.382 | 5,253,498 | +0.11(+1.57%) |
Aug 11, 2006 | 7.328 | 7.404 | 7.216 | 7.268 | 2,927,439 | -0.09(-1.18%) |
Aug 10, 2006 | 7.328 | 7.447 | 7.148 | 7.355 | 4,839,713 | +0.06(+0.86%) |
Aug 09, 2006 | 7.235 | 7.524 | 7.235 | 7.292 | 5,875,375 | +0.09(+1.21%) |
Aug 08, 2006 | 7.393 | 7.420 | 7.198 | 7.205 | 5,007,966 | -0.15(-2.00%) |
Aug 07, 2006 | 7.284 | 7.393 | 7.202 | 7.352 | 3,552,081 | +0.02(+0.30%) |
Aug 04, 2006 | 7.532 | 7.537 | 7.259 | 7.330 | 6,409,098 | +0.13(+1.82%) |
Aug 03, 2006 | 7.039 | 7.240 | 7.025 | 7.200 | 6,378,514 | +0.01(+0.19%) |
Aug 02, 2006 | 7.230 | 7.284 | 7.074 | 7.186 | 9,561,835 | +0.04(+0.61%) |
Aug 01, 2006 | 7.469 | 7.469 | 7.080 | 7.142 | 11,678,895 | -0.39(-5.14%) |
Jul 31, 2006 | 7.761 | 7.769 | 7.434 | 7.529 | 7,241,832 | -0.34(-4.33%) |
Jul 28, 2006 | 7.665 | 7.897 | 7.603 | 7.869 | 6,792,927 | +0.22(+2.92%) |
Jul 27, 2006 | 7.584 | 7.741 | 7.537 | 7.646 | 6,410,156 | +0.11(+1.45%) |
Jul 26, 2006 | 7.586 | 7.608 | 7.407 | 7.537 | 4,524,595 | -0.07(-0.86%) |
Jul 25, 2006 | 7.575 | 7.673 | 7.393 | 7.603 | 5,860,244 | +0.01(+0.07%) |
Jul 24, 2006 | 7.355 | 7.747 | 7.366 | 7.597 | 5,452,754 | +0.24(+3.29%) |
Jul 21, 2006 | 7.535 | 7.619 | 7.257 | 7.355 | 5,665,102 | -0.17(-2.21%) |
Jul 20, 2006 | 7.897 | 8.033 | 7.488 | 7.521 | 12,258,729 | +0.01(+0.07%) |
Jul 19, 2006 | 7.238 | 7.613 | 7.151 | 7.515 | 8,345,250 | +0.39(+5.46%) |
Jul 18, 2006 | 7.121 | 7.265 | 6.897 | 7.126 | 4,112,547 | -0.02(-0.34%) |
Jul 17, 2006 | 7.066 | 7.300 | 7.066 | 7.151 | 4,019,293 | +0.01(+0.08%) |
Jul 14, 2006 | 7.251 | 7.338 | 7.020 | 7.145 | 7,786,242 | -0.13(-1.83%) |
Jul 13, 2006 | 7.600 | 7.619 | 7.249 | 7.279 | 7,983,742 | -0.41(-5.38%) |
Jul 12, 2006 | 7.878 | 8.026 | 7.660 | 7.692 | 8,816,197 | -0.15(-1.91%) |
Jul 11, 2006 | 7.706 | 7.886 | 7.551 | 7.842 | 11,453,003 | +0.12(+1.55%) |
Jul 10, 2006 | 7.703 | 7.861 | 7.665 | 7.722 | 3,505,353 | +0.06(+0.82%) |
Jul 07, 2006 | 7.883 | 7.891 | 7.627 | 7.660 | 6,069,537 | -0.28(-3.47%) |
Jul 06, 2006 | 8.142 | 8.161 | 7.848 | 7.935 | 6,780,419 | -0.17(-2.05%) |
Jul 05, 2006 | 7.916 | 8.169 | 7.750 | 8.101 | 9,827,117 | +0.07(+0.92%) |
Jul 03, 2006 | 8.049 | 8.095 | 7.747 | 8.027 | 5,690,056 | -0.11(-1.40%) |
Jun 30, 2006 | 7.785 | 8.142 | 7.396 | 8.142 | 28,810,290 | +0.45(+5.80%) |
Jun 29, 2006 | 7.352 | 7.731 | 7.279 | 7.695 | 10,949,386 | +0.57(+8.07%) |
Jun 28, 2006 | 7.303 | 7.415 | 6.930 | 7.121 | 10,622,983 | -0.13(-1.84%) |
Jun 27, 2006 | 7.657 | 7.842 | 7.205 | 7.254 | 10,105,621 | -0.42(-5.46%) |
Jun 26, 2006 | 7.434 | 7.698 | 7.368 | 7.673 | 6,409,880 | +0.29(+3.87%) |
Jun 23, 2006 | 7.521 | 7.526 | 7.333 | 7.387 | 7,450,507 | -0.13(-1.74%) |
Jun 22, 2006 | 7.613 | 7.619 | 7.404 | 7.518 | 5,698,301 | -0.00(-0.04%) |
Jun 21, 2006 | 7.259 | 7.752 | 7.107 | 7.521 | 12,325,182 | +0.31(+4.31%) |
Jun 20, 2006 | 7.069 | 7.338 | 6.946 | 7.210 | 5,609,479 | +0.17(+2.48%) |
Jun 19, 2006 | 7.348 | 7.385 | 6.952 | 7.036 | 6,299,399 | -0.27(-3.69%) |
Jun 16, 2006 | 7.398 | 7.515 | 7.096 | 7.306 | 9,262,703 | -0.09(-1.21%) |
Jun 15, 2006 | 7.012 | 7.447 | 7.009 | 7.396 | 9,495,775 | +0.55(+8.08%) |
Jun 14, 2006 | 6.685 | 7.047 | 6.682 | 6.843 | 11,166,523 | +0.23(+3.50%) |
Jun 13, 2006 | 6.848 | 7.134 | 6.511 | 6.611 | 14,001,648 | -0.28(-3.99%) |
Jun 12, 2006 | 7.464 | 7.608 | 6.886 | 6.886 | 8,065,366 | -0.58(-7.73%) |
Jun 09, 2006 | 7.341 | 7.619 | 7.295 | 7.464 | 10,025,595 | +0.19(+2.62%) |
Jun 08, 2006 | 7.284 | 7.483 | 7.014 | 7.273 | 10,119,734 | -0.16(-2.20%) |
Jun 07, 2006 | 7.646 | 7.856 | 7.366 | 7.436 | 10,691,540 | -0.22(-2.85%) |
Jun 06, 2006 | 7.932 | 8.060 | 7.562 | 7.654 | 8,878,210 | -0.27(-3.44%) |
Jun 05, 2006 | 8.226 | 8.537 | 7.869 | 7.927 | 10,297,708 | -0.25(-3.06%) |
Jun 02, 2006 | 8.447 | 8.711 | 8.101 | 8.177 | 8,107,680 | -0.02(-0.27%) |
Jun 01, 2006 | 8.332 | 8.354 | 8.071 | 8.199 | 9,211,928 | -0.09(-1.08%) |
May 31, 2006 | 8.351 | 8.477 | 8.139 | 8.289 | 11,666,710 | -0.05(-0.65%) |
May 30, 2006 | 8.956 | 8.978 | 8.305 | 8.343 | 12,536,682 | -0.35(-3.98%) |
May 26, 2006 | 8.242 | 8.779 | 8.218 | 8.689 | 11,700,632 | +0.45(+5.42%) |
May 25, 2006 | 7.916 | 8.267 | 7.810 | 8.242 | 10,129,216 | +0.41(+5.29%) |
May 24, 2006 | 8.286 | 8.330 | 7.439 | 7.829 | 15,692,970 | -0.39(-4.80%) |
May 23, 2006 | 8.711 | 8.828 | 8.114 | 8.223 | 12,624,079 | -0.33(-3.82%) |
May 22, 2006 | 8.907 | 8.907 | 8.196 | 8.550 | 14,386,678 | -0.45(-4.99%) |
May 19, 2006 | 8.705 | 9.122 | 8.671 | 8.999 | 11,444,971 | +0.29(+3.38%) |
May 18, 2006 | 9.530 | 9.609 | 8.468 | 8.705 | 17,818,990 | -0.74(-7.79%) |
May 17, 2006 | 9.901 | 9.906 | 9.408 | 9.441 | 9,533,271 | -0.62(-6.20%) |
May 16, 2006 | 9.672 | 10.12 | 9.672 | 10.06 | 9,223,261 | +0.43(+4.49%) |
May 15, 2006 | 9.871 | 9.955 | 9.582 | 9.631 | 6,845,656 | -0.19(-1.94%) |
May 12, 2006 | 9.939 | 10.04 | 9.767 | 9.822 | 7,134,883 | -0.19(-1.93%) |
May 11, 2006 | 10.57 | 10.69 | 9.893 | 10.02 | 7,763,752 | -0.39(-3.72%) |
May 10, 2006 | 10.57 | 10.66 | 10.33 | 10.40 | 10,089,466 | -0.04(-0.36%) |
May 09, 2006 | 10.56 | 10.59 | 10.37 | 10.44 | 8,051,073 | -0.09(-0.88%) |
May 08, 2006 | 10.17 | 10.61 | 10.12 | 10.53 | 18,435,002 | +0.52(+5.22%) |
May 05, 2006 | 9.737 | 10.12 | 9.668 | 10.01 | 12,673,098 | +0.34(+3.52%) |
May 04, 2006 | 9.713 | 9.830 | 9.569 | 9.669 | 6,400,677 | -0.02(-0.25%) |
May 03, 2006 | 10.01 | 10.05 | 9.558 | 9.694 | 9,155,174 | -0.07(-0.70%) |
May 02, 2006 | 9.667 | 9.841 | 9.558 | 9.762 | 11,118,524 | +0.16(+1.64%) |
May 01, 2006 | 10.22 | 10.25 | 9.435 | 9.604 | 19,020,060 | -0.59(-5.75%) |
Apr 28, 2006 | 10.17 | 10.31 | 10.11 | 10.19 | 37,609,480 | +0.02(+0.16%) |
Apr 27, 2006 | 10.45 | 10.48 | 10.13 | 10.17 | 7,952,130 | -0.40(-3.79%) |
Apr 26, 2006 | 10.52 | 10.74 | 10.51 | 10.57 | 5,566,486 | +0.02(+0.21%) |
Apr 25, 2006 | 10.86 | 10.86 | 10.35 | 10.55 | 7,023,417 | -0.26(-2.39%) |
Apr 24, 2006 | 11.06 | 11.06 | 10.67 | 10.81 | 8,452,133 | -0.41(-3.64%) |
Apr 21, 2006 | 11.57 | 11.57 | 11.03 | 11.22 | 10,464,349 | -0.28(-2.46%) |
Apr 20, 2006 | 11.98 | 12.12 | 11.47 | 11.50 | 6,718,791 | -0.42(-3.54%) |
Apr 19, 2006 | 12.02 | 12.09 | 11.60 | 11.92 | 4,971,073 | +0.00(+0.02%) |
Apr 18, 2006 | 11.72 | 12.15 | 11.56 | 11.92 | 5,973,198 | +0.20(+1.74%) |
Apr 17, 2006 | 11.57 | 11.94 | 11.44 | 11.72 | 5,140,126 | +0.22(+1.87%) |
Apr 13, 2006 | 11.52 | 11.67 | 11.26 | 11.50 | 3,403,549 | +0.01(+0.05%) |
Apr 12, 2006 | 11.12 | 11.62 | 10.92 | 11.50 | 7,425,164 | +0.37(+3.35%) |
Apr 11, 2006 | 11.30 | 12.25 | 10.83 | 11.12 | 11,379,334 | -0.14(-1.26%) |
Apr 10, 2006 | 11.16 | 11.38 | 11.08 | 11.27 | 4,428,036 | +0.06(+0.53%) |
Apr 07, 2006 | 11.32 | 11.41 | 11.00 | 11.21 | 4,471,029 | +0.02(+0.17%) |
Apr 06, 2006 | 10.92 | 11.29 | 10.83 | 11.19 | 4,221,171 | +0.27(+2.47%) |
Apr 05, 2006 | 10.74 | 11.10 | 10.73 | 10.92 | 4,271,112 | +0.13(+1.16%) |
Apr 04, 2006 | 10.92 | 10.94 | 10.72 | 10.79 | 2,624,397 | +0.03(+0.28%) |
Apr 03, 2006 | 11.00 | 11.03 | 10.73 | 10.76 | 4,152,951 | -0.14(-1.30%) |
Mar 31, 2006 | 10.91 | 11.03 | 10.60 | 10.90 | 7,470,698 | -0.02(-0.17%) |
Mar 30, 2006 | 11.33 | 11.40 | 10.88 | 10.92 | 8,719,854 | -0.47(-4.16%) |
Mar 29, 2006 | 11.25 | 11.51 | 11.23 | 11.40 | 5,525,358 | +0.10(+0.84%) |
Mar 28, 2006 | 11.31 | 11.57 | 11.25 | 11.30 | 3,693,529 | -0.01(-0.12%) |
Mar 27, 2006 | 11.19 | 11.48 | 11.12 | 11.31 | 6,437,567 | +0.27(+2.44%) |
Mar 24, 2006 | 11.34 | 11.38 | 10.96 | 11.04 | 4,568,841 | -0.17(-1.53%) |
Mar 23, 2006 | 11.43 | 11.49 | 10.99 | 11.22 | 5,589,089 | -0.21(-1.86%) |
Mar 22, 2006 | 11.82 | 11.82 | 11.34 | 11.43 | 5,567,055 | -0.38(-3.18%) |
Mar 21, 2006 | 11.91 | 12.41 | 11.74 | 11.80 | 9,374,559 | -0.20(-1.66%) |
Mar 20, 2006 | 12.04 | 12.17 | 11.59 | 12.00 | 5,654,617 | +0.08(+0.69%) |
Mar 17, 2006 | 12.13 | 12.13 | 11.45 | 11.92 | 9,193,015 | -0.13(-1.08%) |
Mar 16, 2006 | 12.32 | 12.52 | 11.99 | 12.05 | 7,161,310 | -0.14(-1.14%) |
Mar 15, 2006 | 11.85 | 12.46 | 11.64 | 12.19 | 16,365,254 | +0.41(+3.49%) |
Mar 14, 2006 | 11.81 | 12.00 | 11.58 | 11.78 | 6,972,333 | -0.01(-0.09%) |
Mar 13, 2006 | 11.67 | 11.87 | 11.44 | 11.79 | 10,903,668 | -0.07(-0.60%) |
Mar 10, 2006 | 10.80 | 12.19 | 10.66 | 11.86 | 29,398,174 | +1.11(+10.28%) |
Mar 09, 2006 | 10.62 | 11.03 | 10.58 | 10.76 | 6,856,295 | +0.26(+2.44%) |
Mar 08, 2006 | 10.37 | 10.54 | 10.11 | 10.50 | 5,624,187 | +0.08(+0.76%) |
Mar 07, 2006 | 10.86 | 10.86 | 10.29 | 10.42 | 4,631,721 | -0.46(-4.20%) |
Mar 06, 2006 | 11.16 | 11.26 | 10.75 | 10.88 | 2,876,855 | -0.20(-1.82%) |
Mar 03, 2006 | 10.80 | 11.29 | 10.79 | 11.08 | 5,117,423 | +0.19(+1.73%) |
Mar 02, 2006 | 10.97 | 11.00 | 10.79 | 10.89 | 4,268,861 | -0.13(-1.21%) |
Mar 01, 2006 | 11.06 | 11.19 | 10.92 | 11.03 | 4,841,711 | -0.01(-0.05%) |
Feb 28, 2006 | 11.36 | 11.54 | 10.96 | 11.03 | 6,771,414 | -0.33(-2.88%) |
Feb 27, 2006 | 11.25 | 11.42 | 11.04 | 11.36 | 5,189,278 | +0.18(+1.63%) |
Feb 24, 2006 | 10.81 | 11.38 | 10.80 | 11.18 | 6,257,716 | +0.34(+3.12%) |
Feb 23, 2006 | 10.86 | 10.91 | 10.78 | 10.84 | 3,072,049 | -0.00(-0.02%) |
Feb 22, 2006 | 10.78 | 11.01 | 10.73 | 10.84 | 5,186,494 | +0.02(+0.15%) |
Feb 21, 2006 | 10.90 | 10.98 | 10.73 | 10.82 | 3,678,086 | -0.02(-0.15%) |
Feb 17, 2006 | 10.86 | 10.89 | 10.73 | 10.84 | 3,843,196 | -0.04(-0.35%) |
Feb 16, 2006 | 10.78 | 10.95 | 10.76 | 10.88 | 4,818,244 | +0.10(+0.96%) |
Feb 15, 2006 | 10.73 | 10.86 | 10.72 | 10.77 | 2,695,234 | +0.05(+0.43%) |
Feb 14, 2006 | 10.75 | 10.82 | 10.72 | 10.73 | 9,230,841 | +0.00(+0.00%) |
Feb 13, 2006 | 10.95 | 10.96 | 10.55 | 10.73 | 9,288,080 | -0.22(-2.01%) |
Feb 10, 2006 | 10.95 | 11.01 | 10.77 | 10.95 | 22,151,338 | -0.02(-0.15%) |
Feb 09, 2006 | 11.06 | 11.44 | 10.91 | 10.97 | 5,245,367 | -0.18(-1.61%) |
Feb 08, 2006 | 11.03 | 11.34 | 11.03 | 11.15 | 2,949,224 | +0.03(+0.29%) |
Feb 07, 2006 | 11.71 | 11.78 | 11.08 | 11.11 | 5,169,605 | -0.44(-3.82%) |
Feb 06, 2006 | 10.89 | 11.64 | 10.79 | 11.55 | 7,253,984 | +0.66(+6.02%) |
Feb 03, 2006 | 10.94 | 11.12 | 10.76 | 10.90 | 4,948,168 | +0.07(+0.60%) |
Feb 02, 2006 | 10.73 | 11.10 | 10.73 | 10.83 | 5,273,671 | -0.03(-0.25%) |
Feb 01, 2006 | 11.01 | 11.15 | 10.69 | 10.86 | 12,051,754 | -0.55(-4.84%) |
Jan 31, 2006 | 11.53 | 11.64 | 11.10 | 11.41 | 18,402,032 | -1.30(-10.26%) |
Jan 30, 2006 | 12.52 | 12.73 | 12.25 | 12.72 | 13,921,288 | +0.86(+7.23%) |
Jan 27, 2006 | 11.76 | 12.12 | 11.41 | 11.86 | 4,585,062 | +0.10(+0.81%) |
Jan 26, 2006 | 10.69 | 11.84 | 10.67 | 11.76 | 12,870,613 | +1.21(+11.43%) |
Jan 25, 2006 | 10.35 | 10.62 | 10.21 | 10.56 | 3,249,960 | +0.26(+2.54%) |
Jan 24, 2006 | 10.17 | 10.30 | 9.966 | 10.30 | 2,965,475 | +0.10(+0.96%) |
Jan 23, 2006 | 10.30 | 10.39 | 9.939 | 10.20 | 2,753,270 | -0.10(-1.00%) |
Jan 20, 2006 | 10.53 | 10.76 | 10.30 | 10.30 | 3,900,948 | -0.18(-1.69%) |
Jan 19, 2006 | 10.10 | 10.52 | 10.08 | 10.48 | 2,828,566 | +0.43(+4.28%) |
Jan 18, 2006 | 9.656 | 10.28 | 9.585 | 10.05 | 7,117,850 | -0.36(-3.50%) |
Jan 17, 2006 | 10.65 | 10.92 | 10.38 | 10.41 | 3,465,430 | -0.21(-1.97%) |
Jan 13, 2006 | 10.42 | 10.70 | 10.13 | 10.62 | 5,392,404 | +0.19(+1.85%) |
Jan 12, 2006 | 10.53 | 10.73 | 10.38 | 10.43 | 3,487,351 | -0.16(-1.52%) |
Jan 11, 2006 | 10.42 | 10.78 | 10.35 | 10.59 | 3,527,006 | +0.17(+1.62%) |
Jan 10, 2006 | 10.73 | 10.73 | 10.42 | 10.42 | 3,566,183 | -0.32(-2.94%) |
Jan 09, 2006 | 10.57 | 11.08 | 10.45 | 10.74 | 5,771,169 | -0.11(-1.03%) |
Jan 06, 2006 | 10.17 | 11.01 | 10.11 | 10.85 | 11,510,734 | +0.79(+7.82%) |
Jan 05, 2006 | 10.15 | 10.29 | 10.01 | 10.06 | 3,264,389 | +0.00(+0.03%) |
Jan 04, 2006 | 9.909 | 10.26 | 9.874 | 10.06 | 4,846,353 | +0.19(+1.88%) |