Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 9.638 | 9.657 | 9.570 | 9.616 | 2,079,813 | -0.04(-0.38%) |
Dec 28, 2006 | 9.699 | 9.741 | 9.616 | 9.653 | 1,280,469 | -0.04(-0.37%) |
Dec 27, 2006 | 9.722 | 9.758 | 9.657 | 9.689 | 1,938,305 | +0.00(+0.03%) |
Dec 26, 2006 | 9.650 | 9.711 | 9.612 | 9.686 | 1,601,104 | +0.06(+0.66%) |
Dec 22, 2006 | 9.670 | 9.690 | 9.586 | 9.622 | 1,035,419 | -0.03(-0.35%) |
Dec 21, 2006 | 9.699 | 9.706 | 9.605 | 9.656 | 2,449,803 | -0.06(-0.60%) |
Dec 20, 2006 | 9.768 | 9.792 | 9.702 | 9.713 | 2,559,902 | -0.05(-0.55%) |
Dec 19, 2006 | 9.664 | 9.793 | 9.634 | 9.767 | 2,425,643 | +0.09(+0.97%) |
Dec 18, 2006 | 9.757 | 9.786 | 9.658 | 9.673 | 2,682,772 | -0.08(-0.79%) |
Dec 15, 2006 | 9.787 | 9.787 | 9.663 | 9.750 | 6,790,627 | +0.06(+0.63%) |
Dec 14, 2006 | 9.622 | 9.719 | 9.612 | 9.689 | 2,144,009 | +0.09(+0.91%) |
Dec 13, 2006 | 9.596 | 9.635 | 9.582 | 9.602 | 2,119,849 | +0.03(+0.35%) |
Dec 12, 2006 | 9.644 | 9.666 | 9.535 | 9.569 | 4,020,189 | -0.05(-0.48%) |
Dec 11, 2006 | 9.598 | 9.641 | 9.576 | 9.615 | 2,531,946 | +0.04(+0.38%) |
Dec 08, 2006 | 9.612 | 9.624 | 9.518 | 9.579 | 2,502,954 | -0.02(-0.20%) |
Dec 07, 2006 | 9.619 | 9.632 | 9.532 | 9.598 | 3,860,389 | -0.00(-0.02%) |
Dec 06, 2006 | 9.721 | 9.741 | 9.599 | 9.599 | 3,275,377 | -0.20(-2.05%) |
Dec 05, 2006 | 9.825 | 9.865 | 9.766 | 9.800 | 4,150,307 | -0.01(-0.10%) |
Dec 04, 2006 | 9.753 | 9.845 | 9.747 | 9.811 | 4,132,360 | +0.08(+0.77%) |
Dec 01, 2006 | 9.768 | 9.790 | 9.658 | 9.735 | 3,320,936 | -0.00(-0.03%) |
Nov 30, 2006 | 9.724 | 9.773 | 9.686 | 9.738 | 4,180,679 | +0.01(+0.15%) |
Nov 29, 2006 | 9.503 | 9.741 | 9.492 | 9.724 | 5,004,873 | +0.26(+2.72%) |
Nov 28, 2006 | 9.440 | 9.567 | 9.418 | 9.466 | 4,270,416 | +0.03(+0.28%) |
Nov 27, 2006 | 9.485 | 9.495 | 9.412 | 9.440 | 3,811,725 | -0.03(-0.35%) |
Nov 24, 2006 | 9.431 | 9.506 | 9.415 | 9.473 | 1,017,817 | +0.02(+0.20%) |
Nov 22, 2006 | 9.403 | 9.470 | 9.379 | 9.454 | 4,820,569 | +0.08(+0.85%) |
Nov 21, 2006 | 9.416 | 9.453 | 9.348 | 9.374 | 4,188,272 | -0.06(-0.61%) |
Nov 20, 2006 | 9.467 | 9.502 | 9.412 | 9.432 | 2,168,514 | -0.02(-0.21%) |
Nov 17, 2006 | 9.487 | 9.508 | 9.419 | 9.453 | 3,541,825 | -0.04(-0.44%) |
Nov 16, 2006 | 9.516 | 9.596 | 9.492 | 9.495 | 4,008,454 | +0.01(+0.06%) |
Nov 15, 2006 | 9.489 | 9.512 | 9.461 | 9.489 | 11,495,575 | +0.04(+0.46%) |
Nov 14, 2006 | 9.374 | 9.464 | 9.334 | 9.445 | 9,499,976 | +0.10(+1.10%) |
Nov 13, 2006 | 9.170 | 9.356 | 9.170 | 9.343 | 6,854,478 | +0.15(+1.66%) |
Nov 10, 2006 | 9.153 | 9.211 | 9.117 | 9.190 | 6,776,477 | +0.07(+0.81%) |
Nov 09, 2006 | 9.185 | 9.186 | 9.099 | 9.117 | 4,070,580 | -0.04(-0.44%) |
Nov 08, 2006 | 9.050 | 9.193 | 9.038 | 9.157 | 4,360,497 | +0.11(+1.23%) |
Nov 07, 2006 | 8.953 | 9.091 | 8.949 | 9.046 | 8,210,188 | +0.10(+1.12%) |
Nov 06, 2006 | 8.917 | 8.978 | 8.851 | 8.946 | 6,210,792 | +0.07(+0.73%) |
Nov 03, 2006 | 8.891 | 8.922 | 8.778 | 8.880 | 4,149,617 | -0.01(-0.11%) |
Nov 02, 2006 | 8.879 | 8.940 | 8.844 | 8.891 | 3,223,261 | -0.00(-0.02%) |
Nov 01, 2006 | 8.924 | 9.066 | 8.873 | 8.892 | 5,214,028 | +0.05(+0.54%) |
Oct 31, 2006 | 8.844 | 8.867 | 8.798 | 8.844 | 6,786,486 | +0.02(+0.25%) |
Oct 30, 2006 | 8.867 | 8.867 | 8.791 | 8.823 | 4,801,586 | +0.01(+0.08%) |
Oct 27, 2006 | 8.880 | 8.898 | 8.788 | 8.815 | 3,407,911 | -0.08(-0.85%) |
Oct 26, 2006 | 8.940 | 8.946 | 8.843 | 8.891 | 3,796,539 | -0.06(-0.68%) |
Oct 25, 2006 | 8.880 | 9.004 | 8.875 | 8.951 | 5,682,728 | +0.10(+1.10%) |
Oct 24, 2006 | 8.876 | 8.883 | 8.792 | 8.854 | 3,484,532 | -0.03(-0.29%) |
Oct 23, 2006 | 8.837 | 8.936 | 8.775 | 8.880 | 5,698,950 | +0.03(+0.34%) |
Oct 20, 2006 | 8.860 | 8.883 | 8.817 | 8.850 | 3,839,681 | +0.04(+0.48%) |
Oct 19, 2006 | 8.801 | 8.857 | 8.794 | 8.808 | 6,450,664 | -0.03(-0.33%) |
Oct 18, 2006 | 8.830 | 8.876 | 8.820 | 8.837 | 8,339,960 | +0.03(+0.36%) |
Oct 17, 2006 | 8.779 | 8.827 | 8.779 | 8.805 | 4,907,199 | -0.00(-0.05%) |
Oct 16, 2006 | 8.821 | 8.844 | 8.762 | 8.809 | 3,417,575 | +0.02(+0.18%) |
Oct 13, 2006 | 8.692 | 8.801 | 8.653 | 8.794 | 9,255,962 | +0.09(+1.05%) |
Oct 12, 2006 | 8.663 | 8.718 | 8.637 | 8.702 | 3,817,592 | +0.05(+0.57%) |
Oct 11, 2006 | 8.620 | 8.681 | 8.615 | 8.653 | 4,330,470 | +0.02(+0.18%) |
Oct 10, 2006 | 8.598 | 8.650 | 8.565 | 8.637 | 3,476,939 | +0.01(+0.12%) |
Oct 09, 2006 | 8.647 | 8.662 | 8.615 | 8.627 | 2,197,851 | -0.02(-0.22%) |
Oct 06, 2006 | 8.702 | 8.715 | 8.623 | 8.646 | 3,305,750 | -0.09(-1.06%) |
Oct 05, 2006 | 8.733 | 8.779 | 8.692 | 8.738 | 3,485,567 | -0.01(-0.13%) |
Oct 04, 2006 | 8.738 | 8.779 | 8.676 | 8.750 | 9,133,092 | -0.01(-0.15%) |
Oct 03, 2006 | 8.791 | 8.812 | 8.721 | 8.763 | 8,399,670 | -0.03(-0.33%) |
Oct 02, 2006 | 8.859 | 8.879 | 8.782 | 8.792 | 5,164,328 | -0.07(-0.82%) |
Sep 29, 2006 | 8.928 | 8.928 | 8.818 | 8.865 | 7,907,155 | -0.06(-0.71%) |
Sep 28, 2006 | 9.009 | 9.038 | 8.862 | 8.928 | 5,958,840 | -0.07(-0.79%) |
Sep 27, 2006 | 8.914 | 9.044 | 8.912 | 8.999 | 5,207,471 | +0.06(+0.63%) |
Sep 26, 2006 | 8.953 | 9.005 | 8.885 | 8.943 | 4,358,772 | +0.05(+0.59%) |
Sep 25, 2006 | 8.892 | 8.938 | 8.833 | 8.891 | 5,485,308 | +0.06(+0.69%) |
Sep 22, 2006 | 8.786 | 8.909 | 8.765 | 8.830 | 7,672,460 | +0.03(+0.30%) |
Sep 21, 2006 | 8.888 | 8.904 | 8.760 | 8.804 | 9,326,370 | -0.09(-1.03%) |
Sep 20, 2006 | 8.924 | 8.956 | 8.865 | 8.895 | 10,083,262 | -0.01(-0.16%) |
Sep 19, 2006 | 8.888 | 8.966 | 8.872 | 8.909 | 14,437,892 | +0.01(+0.13%) |
Sep 18, 2006 | 8.991 | 9.027 | 8.872 | 8.898 | 12,356,699 | -0.08(-0.94%) |
Sep 15, 2006 | 8.947 | 9.092 | 8.921 | 8.982 | 45,306,516 | -0.60(-6.27%) |
Sep 14, 2006 | 9.638 | 9.677 | 9.524 | 9.583 | 5,969,194 | +0.00(+0.02%) |
Sep 13, 2006 | 9.540 | 9.621 | 9.445 | 9.582 | 4,921,350 | -0.00(-0.02%) |
Sep 12, 2006 | 9.742 | 9.764 | 9.560 | 9.583 | 4,622,113 | -0.13(-1.36%) |
Sep 11, 2006 | 9.764 | 9.847 | 9.663 | 9.715 | 4,060,571 | -0.06(-0.59%) |
Sep 08, 2006 | 9.877 | 9.934 | 9.742 | 9.773 | 3,588,074 | -0.10(-0.98%) |
Sep 07, 2006 | 9.800 | 9.924 | 9.800 | 9.870 | 6,244,961 | +0.01(+0.15%) |
Sep 06, 2006 | 9.909 | 9.922 | 9.826 | 9.855 | 4,582,077 | -0.16(-1.62%) |
Sep 05, 2006 | 9.931 | 10.03 | 9.889 | 10.02 | 5,559,513 | +0.07(+0.73%) |
Sep 01, 2006 | 10.13 | 10.16 | 9.944 | 9.945 | 15,422,922 | -0.20(-1.96%) |
Aug 31, 2006 | 9.880 | 10.17 | 9.876 | 10.14 | 6,173,172 | +0.21(+2.10%) |
Aug 30, 2006 | 9.829 | 9.996 | 9.754 | 9.935 | 20,535,134 | -0.34(-3.27%) |
Aug 29, 2006 | 10.29 | 10.30 | 10.01 | 10.27 | 16,754,816 | -0.04(-0.38%) |
Aug 28, 2006 | 10.28 | 10.38 | 10.21 | 10.31 | 17,066,478 | -0.04(-0.41%) |
Aug 25, 2006 | 10.42 | 10.45 | 10.26 | 10.35 | 8,548,425 | -0.08(-0.75%) |
Aug 24, 2006 | 10.37 | 10.43 | 10.36 | 10.43 | 3,102,462 | +0.06(+0.56%) |
Aug 23, 2006 | 10.36 | 10.43 | 10.29 | 10.37 | 4,261,787 | -0.08(-0.80%) |
Aug 22, 2006 | 10.39 | 10.52 | 10.37 | 10.46 | 9,600,066 | +0.10(+0.95%) |
Aug 21, 2006 | 10.29 | 10.46 | 10.25 | 10.36 | 6,181,800 | +0.03(+0.27%) |
Aug 18, 2006 | 10.12 | 10.40 | 10.11 | 10.33 | 25,172,434 | +0.22(+2.19%) |
Aug 17, 2006 | 10.00 | 10.11 | 9.873 | 10.11 | 15,378,053 | +0.07(+0.72%) |
Aug 16, 2006 | 10.15 | 10.18 | 10.01 | 10.04 | 4,096,120 | -0.11(-1.07%) |
Aug 15, 2006 | 10.07 | 10.18 | 10.03 | 10.15 | 6,121,746 | +0.14(+1.41%) |
Aug 14, 2006 | 9.880 | 10.03 | 9.861 | 10.00 | 5,610,249 | +0.15(+1.57%) |
Aug 11, 2006 | 9.796 | 9.884 | 9.777 | 9.850 | 6,488,630 | +0.04(+0.40%) |
Aug 10, 2006 | 9.779 | 9.829 | 9.732 | 9.811 | 8,741,013 | +0.07(+0.70%) |
Aug 09, 2006 | 9.764 | 9.844 | 9.735 | 9.742 | 5,986,106 | +0.00(+0.00%) |
Aug 08, 2006 | 9.761 | 9.825 | 9.715 | 9.742 | 6,681,218 | +0.03(+0.36%) |
Aug 07, 2006 | 9.677 | 9.915 | 9.634 | 9.708 | 57,143,088 | +0.29(+3.09%) |
Aug 04, 2006 | 9.880 | 9.926 | 9.257 | 9.416 | 53,169,148 | -0.41(-4.17%) |
Aug 03, 2006 | 10.05 | 10.06 | 9.796 | 9.826 | 22,012,332 | -0.25(-2.44%) |
Aug 02, 2006 | 10.08 | 10.14 | 10.04 | 10.07 | 6,466,196 | +0.02(+0.17%) |
Aug 01, 2006 | 9.776 | 10.09 | 9.708 | 10.06 | 12,275,936 | +0.29(+2.94%) |
Jul 31, 2006 | 9.981 | 10.12 | 9.755 | 9.768 | 14,889,680 | -0.23(-2.35%) |
Jul 28, 2006 | 9.887 | 10.07 | 9.887 | 10.00 | 9,285,644 | +0.10(+0.98%) |
Jul 27, 2006 | 10.11 | 10.12 | 9.889 | 9.906 | 7,790,843 | -0.17(-1.70%) |
Jul 26, 2006 | 10.07 | 10.12 | 10.01 | 10.08 | 8,271,277 | +0.02(+0.23%) |
Jul 25, 2006 | 10.04 | 10.10 | 10.02 | 10.05 | 9,288,750 | +0.03(+0.27%) |
Jul 24, 2006 | 9.996 | 10.08 | 9.945 | 10.03 | 4,416,755 | +0.05(+0.49%) |
Jul 21, 2006 | 10.01 | 10.06 | 9.902 | 9.977 | 10,911,598 | +0.08(+0.78%) |
Jul 20, 2006 | 9.893 | 9.983 | 9.879 | 9.900 | 4,293,885 | +0.02(+0.22%) |
Jul 19, 2006 | 9.812 | 9.947 | 9.800 | 9.879 | 3,912,160 | +0.06(+0.62%) |
Jul 18, 2006 | 9.824 | 9.858 | 9.758 | 9.818 | 4,218,990 | -0.02(-0.18%) |
Jul 17, 2006 | 9.763 | 9.903 | 9.751 | 9.835 | 5,896,370 | +0.08(+0.86%) |
Jul 14, 2006 | 9.692 | 9.800 | 9.677 | 9.751 | 4,150,307 | +0.03(+0.30%) |
Jul 13, 2006 | 9.696 | 9.825 | 9.671 | 9.722 | 6,535,914 | +0.02(+0.19%) |
Jul 12, 2006 | 9.771 | 9.829 | 9.692 | 9.703 | 3,376,158 | -0.10(-0.98%) |
Jul 11, 2006 | 9.648 | 9.802 | 9.634 | 9.799 | 6,077,568 | +0.14(+1.50%) |
Jul 10, 2006 | 9.669 | 9.745 | 9.605 | 9.654 | 5,700,675 | +0.00(+0.00%) |
Jul 07, 2006 | 9.609 | 9.716 | 9.590 | 9.654 | 3,182,535 | +0.04(+0.42%) |
Jul 06, 2006 | 9.650 | 9.658 | 9.547 | 9.613 | 3,496,267 | -0.04(-0.38%) |
Jul 05, 2006 | 9.692 | 9.779 | 9.615 | 9.650 | 3,748,909 | -0.07(-0.76%) |
Jul 03, 2006 | 9.609 | 9.732 | 9.518 | 9.724 | 1,308,770 | +0.14(+1.51%) |
Jun 30, 2006 | 9.489 | 9.585 | 9.437 | 9.579 | 5,819,058 | +0.09(+0.95%) |
Jun 29, 2006 | 9.501 | 9.525 | 9.377 | 9.489 | 5,579,186 | +0.00(+0.02%) |
Jun 28, 2006 | 9.590 | 9.608 | 9.458 | 9.487 | 6,019,240 | -0.02(-0.18%) |
Jun 27, 2006 | 9.663 | 9.732 | 9.501 | 9.505 | 6,095,861 | -0.15(-1.59%) |
Jun 26, 2006 | 9.663 | 9.703 | 9.615 | 9.658 | 3,151,817 | +0.01(+0.08%) |
Jun 23, 2006 | 9.608 | 9.754 | 9.589 | 9.651 | 4,348,417 | +0.00(+0.03%) |
Jun 22, 2006 | 9.521 | 9.692 | 9.405 | 9.648 | 11,201,515 | +0.12(+1.29%) |
Jun 21, 2006 | 9.548 | 9.582 | 9.460 | 9.525 | 5,403,165 | -0.02(-0.24%) |
Jun 20, 2006 | 9.359 | 9.551 | 9.319 | 9.548 | 12,462,311 | +0.31(+3.34%) |
Jun 19, 2006 | 9.503 | 9.503 | 9.231 | 9.240 | 3,234,306 | -0.23(-2.39%) |
Jun 16, 2006 | 9.532 | 9.616 | 9.422 | 9.466 | 4,736,009 | -0.05(-0.55%) |
Jun 15, 2006 | 9.453 | 9.589 | 9.399 | 9.518 | 3,572,543 | +0.06(+0.64%) |
Jun 14, 2006 | 9.656 | 9.656 | 9.301 | 9.457 | 7,539,236 | -0.17(-1.75%) |
Jun 13, 2006 | 9.663 | 9.755 | 9.554 | 9.625 | 6,191,464 | -0.05(-0.55%) |
Jun 12, 2006 | 9.482 | 9.679 | 9.473 | 9.679 | 5,984,726 | +0.10(+1.06%) |
Jun 09, 2006 | 9.438 | 9.612 | 9.422 | 9.577 | 6,904,869 | +0.12(+1.22%) |
Jun 08, 2006 | 9.402 | 9.582 | 9.370 | 9.461 | 7,320,762 | +0.01(+0.06%) |
Jun 07, 2006 | 9.489 | 9.603 | 9.445 | 9.456 | 6,877,603 | -0.02(-0.18%) |
Jun 06, 2006 | 9.570 | 9.570 | 9.331 | 9.473 | 5,645,453 | -0.18(-1.86%) |
Jun 05, 2006 | 9.677 | 9.797 | 9.612 | 9.653 | 6,169,721 | -0.06(-0.60%) |
Jun 02, 2006 | 9.548 | 9.712 | 9.492 | 9.711 | 10,597,521 | +0.16(+1.70%) |
Jun 01, 2006 | 9.234 | 9.557 | 9.221 | 9.548 | 16,552,564 | +0.32(+3.42%) |
May 31, 2006 | 9.105 | 9.283 | 9.102 | 9.232 | 8,532,549 | +0.15(+1.68%) |
May 30, 2006 | 9.228 | 9.228 | 9.054 | 9.080 | 3,242,589 | -0.15(-1.65%) |
May 26, 2006 | 9.105 | 9.234 | 9.011 | 9.232 | 3,238,447 | +0.18(+2.00%) |
May 25, 2006 | 8.989 | 9.053 | 8.912 | 9.051 | 4,382,931 | +0.10(+1.08%) |
May 24, 2006 | 8.895 | 8.991 | 8.710 | 8.954 | 8,810,731 | +0.03(+0.39%) |
May 23, 2006 | 8.911 | 9.119 | 8.902 | 8.920 | 6,710,900 | +0.01(+0.11%) |
May 22, 2006 | 8.844 | 8.983 | 8.836 | 8.909 | 4,352,559 | +0.00(+0.00%) |
May 19, 2006 | 8.938 | 9.012 | 8.547 | 8.909 | 10,259,284 | +0.01(+0.08%) |
May 18, 2006 | 8.673 | 8.957 | 8.673 | 8.902 | 11,186,674 | +0.12(+1.32%) |
May 17, 2006 | 8.982 | 9.047 | 8.754 | 8.786 | 5,401,094 | -0.27(-2.99%) |
May 16, 2006 | 9.086 | 9.141 | 8.996 | 9.057 | 3,628,455 | -0.03(-0.37%) |
May 15, 2006 | 9.077 | 9.181 | 8.982 | 9.091 | 11,241,897 | +0.01(+0.14%) |
May 12, 2006 | 9.235 | 9.273 | 9.054 | 9.077 | 6,346,087 | -0.19(-2.06%) |
May 11, 2006 | 9.453 | 9.474 | 9.188 | 9.269 | 6,744,724 | -0.19(-2.02%) |
May 10, 2006 | 9.366 | 9.461 | 9.302 | 9.460 | 9,776,433 | +0.08(+0.83%) |
May 09, 2006 | 9.441 | 9.441 | 9.354 | 9.382 | 4,996,590 | -0.04(-0.40%) |
May 08, 2006 | 9.402 | 9.448 | 9.241 | 9.419 | 4,363,258 | -0.04(-0.44%) |
May 05, 2006 | 9.395 | 9.479 | 9.374 | 9.461 | 3,802,751 | +0.17(+1.79%) |
May 04, 2006 | 9.243 | 9.351 | 9.229 | 9.295 | 4,414,339 | +0.09(+1.01%) |
May 03, 2006 | 9.156 | 9.250 | 9.130 | 9.202 | 8,039,689 | +0.02(+0.17%) |
May 02, 2006 | 9.011 | 9.209 | 9.011 | 9.186 | 6,443,762 | +0.21(+2.32%) |
May 01, 2006 | 8.996 | 9.133 | 8.964 | 8.978 | 6,270,501 | -0.11(-1.16%) |
Apr 28, 2006 | 9.109 | 9.156 | 9.028 | 9.083 | 5,535,008 | -0.04(-0.44%) |
Apr 27, 2006 | 8.909 | 9.209 | 8.872 | 9.124 | 10,105,696 | +0.13(+1.50%) |
Apr 26, 2006 | 9.308 | 9.373 | 8.970 | 8.989 | 13,559,856 | -0.45(-4.76%) |
Apr 25, 2006 | 9.569 | 9.569 | 9.389 | 9.438 | 3,490,054 | -0.17(-1.75%) |
Apr 24, 2006 | 9.127 | 9.640 | 9.096 | 9.607 | 4,250,052 | +0.45(+4.86%) |
Apr 21, 2006 | 9.250 | 9.272 | 9.131 | 9.162 | 3,311,272 | -0.08(-0.83%) |
Apr 20, 2006 | 9.179 | 9.305 | 9.163 | 9.238 | 4,517,191 | +0.05(+0.57%) |
Apr 19, 2006 | 9.147 | 9.243 | 9.127 | 9.186 | 1,772,293 | +0.03(+0.33%) |
Apr 18, 2006 | 8.862 | 9.179 | 8.862 | 9.156 | 4,122,005 | +0.27(+3.08%) |
Apr 17, 2006 | 8.880 | 8.946 | 8.834 | 8.882 | 2,121,229 | -0.02(-0.23%) |
Apr 13, 2006 | 8.993 | 8.980 | 8.870 | 8.902 | 5,151,558 | -0.09(-1.01%) |
Apr 12, 2006 | 8.983 | 9.005 | 8.902 | 8.993 | 3,187,712 | +0.01(+0.16%) |
Apr 11, 2006 | 9.098 | 9.127 | 8.949 | 8.979 | 1,902,756 | -0.09(-0.99%) |
Apr 10, 2006 | 9.049 | 9.160 | 9.018 | 9.069 | 2,895,033 | +0.01(+0.11%) |
Apr 07, 2006 | 9.301 | 9.343 | 9.051 | 9.059 | 5,316,535 | -0.25(-2.65%) |
Apr 06, 2006 | 9.457 | 9.474 | 9.267 | 9.305 | 2,005,262 | -0.18(-1.86%) |
Apr 05, 2006 | 9.344 | 9.509 | 9.261 | 9.482 | 4,063,677 | +0.13(+1.39%) |
Apr 04, 2006 | 9.276 | 9.393 | 9.222 | 9.351 | 5,907,069 | +0.09(+0.92%) |
Apr 03, 2006 | 9.250 | 9.411 | 9.238 | 9.266 | 4,336,337 | -0.01(-0.12%) |
Mar 31, 2006 | 9.356 | 9.387 | 9.276 | 9.277 | 2,726,605 | -0.07(-0.76%) |
Mar 30, 2006 | 9.431 | 9.489 | 9.267 | 9.348 | 2,789,075 | -0.16(-1.63%) |
Mar 29, 2006 | 9.444 | 9.529 | 9.412 | 9.503 | 1,699,123 | +0.08(+0.89%) |
Mar 28, 2006 | 9.474 | 9.574 | 9.360 | 9.419 | 3,006,858 | -0.05(-0.57%) |
Mar 27, 2006 | 9.476 | 9.606 | 9.453 | 9.473 | 1,879,631 | -0.13(-1.39%) |
Mar 24, 2006 | 9.648 | 9.734 | 9.603 | 9.606 | 1,575,218 | -0.08(-0.81%) |
Mar 23, 2006 | 9.716 | 9.745 | 9.654 | 9.684 | 4,466,455 | -0.02(-0.22%) |
Mar 22, 2006 | 9.556 | 9.728 | 9.525 | 9.706 | 1,668,406 | +0.14(+1.52%) |
Mar 21, 2006 | 9.699 | 9.713 | 9.522 | 9.561 | 1,898,959 | -0.16(-1.67%) |
Mar 20, 2006 | 9.863 | 9.873 | 9.703 | 9.724 | 1,931,748 | -0.11(-1.12%) |
Mar 17, 2006 | 9.945 | 9.957 | 9.692 | 9.834 | 3,197,031 | -0.06(-0.61%) |
Mar 16, 2006 | 9.880 | 9.986 | 9.854 | 9.895 | 1,613,183 | +0.05(+0.53%) |
Mar 15, 2006 | 9.837 | 9.874 | 9.729 | 9.842 | 1,725,009 | -0.01(-0.10%) |
Mar 14, 2006 | 9.722 | 9.873 | 9.705 | 9.853 | 2,318,649 | +0.12(+1.28%) |
Mar 13, 2006 | 9.793 | 9.793 | 9.689 | 9.728 | 1,558,996 | -0.05(-0.47%) |
Mar 10, 2006 | 9.621 | 9.834 | 9.606 | 9.774 | 2,091,892 | +0.17(+1.75%) |
Mar 09, 2006 | 9.735 | 9.763 | 9.590 | 9.606 | 1,355,364 | -0.10(-1.03%) |
Mar 08, 2006 | 9.613 | 9.777 | 9.441 | 9.706 | 2,586,478 | +0.07(+0.71%) |
Mar 07, 2006 | 9.627 | 9.661 | 9.553 | 9.638 | 2,047,369 | -0.01(-0.14%) |
Mar 06, 2006 | 9.981 | 9.981 | 9.638 | 9.651 | 2,398,032 | -0.42(-4.18%) |
Mar 03, 2006 | 9.960 | 10.14 | 9.945 | 10.07 | 2,939,901 | +0.08(+0.84%) |
Mar 02, 2006 | 9.958 | 10.02 | 9.786 | 9.989 | 3,404,114 | +0.03(+0.31%) |
Mar 01, 2006 | 10.02 | 10.02 | 9.897 | 9.958 | 3,982,914 | -0.09(-0.94%) |
Feb 28, 2006 | 10.23 | 10.18 | 9.944 | 10.05 | 7,307,647 | -0.18(-1.73%) |
Feb 27, 2006 | 10.05 | 10.29 | 10.05 | 10.23 | 2,354,889 | +0.18(+1.74%) |
Feb 24, 2006 | 10.06 | 10.09 | 10.02 | 10.05 | 1,812,674 | -0.01(-0.10%) |
Feb 23, 2006 | 10.02 | 10.16 | 9.987 | 10.06 | 2,795,633 | +0.02(+0.25%) |
Feb 22, 2006 | 10.05 | 10.07 | 10.01 | 10.04 | 2,026,661 | +0.07(+0.74%) |
Feb 21, 2006 | 9.877 | 10.02 | 9.842 | 9.966 | 3,564,259 | +0.09(+0.95%) |
Feb 17, 2006 | 9.776 | 9.873 | 9.732 | 9.871 | 3,302,643 | +0.07(+0.75%) |
Feb 16, 2006 | 9.867 | 9.895 | 9.745 | 9.797 | 1,996,979 | -0.09(-0.95%) |
Feb 15, 2006 | 9.897 | 10.03 | 9.805 | 9.892 | 2,208,550 | -0.01(-0.06%) |
Feb 14, 2006 | 9.851 | 9.897 | 9.621 | 9.897 | 4,213,468 | +0.04(+0.46%) |
Feb 13, 2006 | 9.842 | 9.899 | 9.824 | 9.853 | 2,210,621 | -0.02(-0.23%) |
Feb 10, 2006 | 9.741 | 9.971 | 9.726 | 9.876 | 4,185,856 | +0.14(+1.49%) |
Feb 09, 2006 | 9.712 | 9.844 | 9.525 | 9.731 | 3,981,534 | +0.14(+1.51%) |
Feb 08, 2006 | 9.721 | 9.721 | 9.579 | 9.586 | 2,351,438 | -0.13(-1.36%) |
Feb 07, 2006 | 9.812 | 9.812 | 9.653 | 9.718 | 2,585,443 | -0.12(-1.25%) |
Feb 06, 2006 | 9.771 | 9.890 | 9.766 | 9.841 | 3,219,119 | +0.03(+0.27%) |
Feb 03, 2006 | 9.884 | 9.916 | 9.696 | 9.815 | 2,304,499 | -0.07(-0.70%) |
Feb 02, 2006 | 9.967 | 10.03 | 9.818 | 9.884 | 3,786,184 | -0.20(-1.98%) |
Feb 01, 2006 | 10.05 | 10.14 | 9.932 | 10.08 | 3,037,921 | -0.00(-0.01%) |
Jan 31, 2006 | 9.996 | 10.15 | 9.928 | 10.09 | 3,659,173 | +0.12(+1.18%) |
Jan 30, 2006 | 10.07 | 10.12 | 9.912 | 9.968 | 3,724,404 | -0.16(-1.57%) |
Jan 27, 2006 | 10.11 | 10.35 | 10.08 | 10.13 | 5,600,930 | +0.04(+0.37%) |
Jan 26, 2006 | 10.16 | 10.28 | 10.04 | 10.09 | 4,290,779 | -0.07(-0.68%) |
Jan 25, 2006 | 10.25 | 10.50 | 10.14 | 10.16 | 3,862,805 | -0.16(-1.53%) |
Jan 24, 2006 | 10.24 | 10.35 | 10.14 | 10.32 | 4,420,897 | +0.05(+0.47%) |
Jan 23, 2006 | 10.24 | 10.32 | 10.20 | 10.27 | 3,650,544 | +0.06(+0.60%) |
Jan 20, 2006 | 10.20 | 10.31 | 10.14 | 10.21 | 3,920,789 | +0.02(+0.24%) |
Jan 19, 2006 | 10.13 | 10.20 | 10.08 | 10.18 | 5,434,573 | +0.03(+0.29%) |
Jan 18, 2006 | 10.05 | 10.22 | 10.02 | 10.16 | 4,809,869 | +0.10(+0.95%) |
Jan 17, 2006 | 9.758 | 10.07 | 9.758 | 10.06 | 3,570,127 | +0.18(+1.86%) |
Jan 13, 2006 | 9.431 | 9.908 | 9.431 | 9.876 | 2,604,425 | +0.21(+2.20%) |
Jan 12, 2006 | 9.644 | 9.690 | 9.596 | 9.663 | 2,247,551 | +0.01(+0.15%) |
Jan 11, 2006 | 9.706 | 9.718 | 9.599 | 9.648 | 2,652,745 | -0.08(-0.79%) |
Jan 10, 2006 | 9.728 | 9.728 | 9.593 | 9.725 | 2,343,500 | -0.05(-0.47%) |
Jan 09, 2006 | 9.742 | 9.793 | 9.669 | 9.771 | 6,012,682 | -0.02(-0.24%) |
Jan 06, 2006 | 9.682 | 9.795 | 9.602 | 9.795 | 1,944,863 | +0.18(+1.88%) |
Jan 05, 2006 | 9.692 | 9.698 | 9.583 | 9.613 | 2,542,300 | -0.05(-0.55%) |
Jan 04, 2006 | 9.670 | 9.706 | 9.476 | 9.667 | 3,593,251 | +0.02(+0.17%) |