Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 16.07 | 16.07 | 15.79 | 15.93 | 710,424 | -0.11(-0.69%) |
Jan 30, 2007 | 16.01 | 16.12 | 15.91 | 16.04 | 734,651 | +0.07(+0.44%) |
Jan 29, 2007 | 15.83 | 16.00 | 15.79 | 15.97 | 978,148 | +0.15(+0.93%) |
Jan 26, 2007 | 15.92 | 15.94 | 15.74 | 15.83 | 752,760 | -0.00(-0.01%) |
Jan 25, 2007 | 15.78 | 16.02 | 15.75 | 15.83 | 1,703,990 | +0.09(+0.60%) |
Jan 24, 2007 | 15.20 | 15.95 | 15.18 | 15.73 | 2,779,537 | +0.97(+6.60%) |
Jan 23, 2007 | 14.69 | 14.89 | 14.67 | 14.76 | 1,099,285 | +0.00(+0.00%) |
Jan 22, 2007 | 14.97 | 14.97 | 14.65 | 14.76 | 876,589 | -0.09(-0.63%) |
Jan 19, 2007 | 14.84 | 14.91 | 14.75 | 14.85 | 493,601 | -0.02(-0.15%) |
Jan 18, 2007 | 15.00 | 15.00 | 14.83 | 14.88 | 1,066,003 | -0.11(-0.75%) |
Jan 17, 2007 | 15.01 | 15.02 | 14.92 | 14.99 | 481,120 | +0.02(+0.16%) |
Jan 16, 2007 | 15.09 | 15.17 | 14.89 | 14.96 | 532,022 | -0.00(-0.03%) |
Jan 12, 2007 | 14.77 | 14.98 | 14.74 | 14.97 | 433,400 | +0.20(+1.36%) |
Jan 11, 2007 | 14.51 | 14.84 | 14.50 | 14.77 | 636,763 | +0.30(+2.09%) |
Jan 10, 2007 | 14.35 | 14.52 | 14.28 | 14.47 | 501,187 | +0.07(+0.50%) |
Jan 09, 2007 | 14.36 | 14.41 | 14.24 | 14.39 | 636,273 | +0.08(+0.59%) |
Jan 08, 2007 | 14.31 | 14.32 | 13.90 | 14.31 | 1,698,606 | -0.07(-0.51%) |
Jan 05, 2007 | 14.46 | 14.67 | 14.38 | 14.38 | 1,199,131 | -0.26(-1.74%) |
Jan 04, 2007 | 14.71 | 14.71 | 14.56 | 14.64 | 859,459 | -0.07(-0.46%) |
Jan 03, 2007 | 14.91 | 15.12 | 14.63 | 14.71 | 1,224,582 | +0.04(+0.25%) |
Dec 29, 2006 | 14.73 | 14.91 | 14.66 | 14.67 | 393,755 | -0.11(-0.75%) |
Dec 28, 2006 | 15.00 | 15.00 | 14.74 | 14.78 | 456,893 | -0.19(-1.28%) |
Dec 27, 2006 | 14.78 | 15.01 | 14.74 | 14.97 | 332,820 | +0.12(+0.84%) |
Dec 26, 2006 | 14.67 | 14.90 | 14.59 | 14.85 | 375,890 | +0.28(+1.92%) |
Dec 22, 2006 | 14.63 | 14.65 | 14.44 | 14.57 | 352,397 | -0.06(-0.39%) |
Dec 21, 2006 | 14.77 | 14.80 | 14.62 | 14.62 | 437,805 | -0.10(-0.71%) |
Dec 20, 2006 | 14.72 | 14.84 | 14.71 | 14.73 | 629,421 | +0.02(+0.15%) |
Dec 19, 2006 | 14.55 | 14.78 | 14.48 | 14.71 | 1,176,617 | +0.09(+0.60%) |
Dec 18, 2006 | 14.77 | 14.83 | 14.58 | 14.62 | 675,184 | -0.16(-1.05%) |
Dec 15, 2006 | 14.97 | 14.97 | 14.77 | 14.77 | 892,006 | -0.20(-1.35%) |
Dec 14, 2006 | 14.94 | 15.03 | 14.94 | 14.98 | 859,948 | +0.07(+0.49%) |
Dec 13, 2006 | 14.85 | 14.95 | 14.85 | 14.90 | 860,927 | +0.07(+0.44%) |
Dec 12, 2006 | 14.98 | 14.98 | 14.73 | 14.84 | 638,476 | -0.14(-0.93%) |
Dec 11, 2006 | 15.17 | 15.26 | 14.91 | 14.98 | 1,143,824 | +0.04(+0.26%) |
Dec 08, 2006 | 14.71 | 14.95 | 14.62 | 14.94 | 971,541 | +0.22(+1.50%) |
Dec 07, 2006 | 14.66 | 14.78 | 14.66 | 14.72 | 522,723 | +0.06(+0.39%) |
Dec 06, 2006 | 14.61 | 14.77 | 14.61 | 14.66 | 522,968 | -0.03(-0.19%) |
Dec 05, 2006 | 14.61 | 14.78 | 14.57 | 14.69 | 563,591 | +0.12(+0.84%) |
Dec 04, 2006 | 14.66 | 14.69 | 14.52 | 14.57 | 1,125,470 | +0.07(+0.45%) |
Dec 01, 2006 | 14.47 | 14.73 | 14.30 | 14.50 | 1,758,318 | +0.25(+1.76%) |
Nov 30, 2006 | 14.20 | 14.28 | 14.10 | 14.25 | 641,902 | +0.07(+0.46%) |
Nov 29, 2006 | 14.01 | 14.22 | 13.99 | 14.18 | 653,648 | +0.23(+1.64%) |
Nov 28, 2006 | 14.00 | 14.02 | 13.84 | 13.95 | 800,970 | -0.06(-0.41%) |
Nov 27, 2006 | 14.28 | 14.28 | 13.98 | 14.01 | 1,206,962 | -0.26(-1.79%) |
Nov 24, 2006 | 14.20 | 14.28 | 14.18 | 14.27 | 127,254 | +0.01(+0.10%) |
Nov 22, 2006 | 14.26 | 14.32 | 14.15 | 14.25 | 517,584 | +0.02(+0.16%) |
Nov 21, 2006 | 14.21 | 14.24 | 13.99 | 14.23 | 600,544 | +0.03(+0.19%) |
Nov 20, 2006 | 14.08 | 14.33 | 14.01 | 14.20 | 1,441,160 | +0.24(+1.73%) |
Nov 17, 2006 | 13.73 | 13.96 | 13.73 | 13.96 | 704,550 | +0.25(+1.79%) |
Nov 16, 2006 | 13.84 | 13.84 | 13.59 | 13.72 | 756,676 | -0.18(-1.26%) |
Nov 15, 2006 | 13.80 | 13.98 | 13.79 | 13.89 | 517,828 | +0.14(+1.01%) |
Nov 14, 2006 | 13.80 | 13.81 | 13.67 | 13.75 | 700,390 | -0.04(-0.28%) |
Nov 13, 2006 | 13.59 | 13.82 | 13.59 | 13.79 | 1,321,002 | +0.30(+2.20%) |
Nov 10, 2006 | 13.43 | 13.61 | 13.43 | 13.50 | 904,732 | +0.11(+0.85%) |
Nov 09, 2006 | 13.28 | 13.52 | 13.27 | 13.38 | 878,547 | +0.14(+1.06%) |
Nov 08, 2006 | 13.28 | 13.40 | 13.16 | 13.24 | 961,752 | -0.04(-0.29%) |
Nov 07, 2006 | 13.38 | 13.55 | 13.26 | 13.28 | 709,689 | -0.05(-0.37%) |
Nov 06, 2006 | 13.13 | 13.36 | 13.07 | 13.33 | 660,745 | +0.23(+1.78%) |
Nov 03, 2006 | 13.17 | 13.24 | 13.04 | 13.10 | 726,086 | +0.03(+0.27%) |
Nov 02, 2006 | 12.99 | 13.20 | 12.99 | 13.06 | 849,180 | +0.05(+0.36%) |
Nov 01, 2006 | 13.46 | 13.52 | 13.00 | 13.01 | 980,595 | -0.27(-2.05%) |
Oct 31, 2006 | 13.33 | 13.58 | 13.16 | 13.29 | 1,555,689 | +0.01(+0.05%) |
Oct 30, 2006 | 12.97 | 13.48 | 12.97 | 13.28 | 2,242,130 | +0.40(+3.08%) |
Oct 27, 2006 | 12.73 | 13.24 | 12.66 | 12.88 | 1,409,101 | +0.16(+1.22%) |
Oct 26, 2006 | 12.66 | 12.78 | 12.64 | 12.73 | 1,263,737 | +0.14(+1.14%) |
Oct 25, 2006 | 12.66 | 12.68 | 12.52 | 12.59 | 729,267 | -0.06(-0.50%) |
Oct 24, 2006 | 12.64 | 12.72 | 12.58 | 12.65 | 1,158,018 | -0.03(-0.26%) |
Oct 23, 2006 | 12.67 | 12.96 | 12.65 | 12.68 | 1,817,785 | +0.07(+0.52%) |
Oct 20, 2006 | 12.53 | 12.69 | 12.34 | 12.62 | 1,075,547 | +0.10(+0.78%) |
Oct 19, 2006 | 12.48 | 13.38 | 12.20 | 12.52 | 5,591,378 | +1.09(+9.57%) |
Oct 18, 2006 | 11.36 | 11.45 | 11.21 | 11.43 | 1,287,475 | +0.08(+0.67%) |
Oct 17, 2006 | 11.56 | 11.57 | 11.31 | 11.35 | 774,051 | -0.23(-2.03%) |
Oct 16, 2006 | 11.54 | 11.63 | 11.54 | 11.58 | 482,344 | +0.08(+0.71%) |
Oct 13, 2006 | 11.49 | 11.58 | 11.41 | 11.50 | 437,805 | -0.03(-0.27%) |
Oct 12, 2006 | 11.36 | 11.58 | 11.36 | 11.53 | 468,395 | +0.21(+1.90%) |
Oct 11, 2006 | 11.36 | 11.43 | 11.24 | 11.32 | 465,948 | -0.08(-0.72%) |
Oct 10, 2006 | 11.46 | 11.51 | 11.33 | 11.40 | 403,789 | -0.04(-0.39%) |
Oct 09, 2006 | 11.39 | 11.48 | 11.29 | 11.45 | 469,618 | +0.05(+0.45%) |
Oct 06, 2006 | 11.29 | 11.47 | 11.22 | 11.39 | 737,098 | +0.11(+0.96%) |
Oct 05, 2006 | 11.07 | 11.29 | 11.07 | 11.29 | 497,272 | +0.17(+1.54%) |
Oct 04, 2006 | 11.02 | 11.19 | 10.95 | 11.11 | 794,118 | +0.08(+0.72%) |
Oct 03, 2006 | 11.15 | 11.19 | 11.03 | 11.04 | 431,197 | -0.11(-0.97%) |
Oct 02, 2006 | 11.04 | 11.24 | 10.95 | 11.14 | 560,165 | +0.04(+0.39%) |
Sep 29, 2006 | 11.17 | 11.20 | 11.07 | 11.10 | 745,174 | -0.07(-0.62%) |
Sep 28, 2006 | 11.29 | 11.30 | 11.14 | 11.17 | 1,051,564 | -0.12(-1.05%) |
Sep 27, 2006 | 11.25 | 11.35 | 11.21 | 11.29 | 674,939 | +0.03(+0.27%) |
Sep 26, 2006 | 11.35 | 11.35 | 11.10 | 11.26 | 649,243 | -0.07(-0.60%) |
Sep 25, 2006 | 11.30 | 11.39 | 11.03 | 11.33 | 815,164 | +0.03(+0.24%) |
Sep 22, 2006 | 11.28 | 11.35 | 11.22 | 11.30 | 675,673 | -0.01(-0.09%) |
Sep 21, 2006 | 11.54 | 11.55 | 11.30 | 11.31 | 1,037,126 | -0.15(-1.30%) |
Sep 20, 2006 | 11.31 | 11.47 | 11.20 | 11.46 | 753,739 | +0.19(+1.71%) |
Sep 19, 2006 | 11.16 | 11.28 | 11.05 | 11.27 | 1,201,089 | +0.11(+0.95%) |
Sep 18, 2006 | 11.04 | 11.21 | 10.96 | 11.16 | 946,090 | +0.11(+0.96%) |
Sep 15, 2006 | 11.06 | 11.14 | 10.99 | 11.05 | 689,867 | +0.02(+0.15%) |
Sep 14, 2006 | 10.88 | 11.10 | 10.82 | 11.04 | 586,350 | +0.16(+1.50%) |
Sep 13, 2006 | 10.91 | 10.98 | 10.82 | 10.87 | 855,298 | -0.08(-0.71%) |
Sep 12, 2006 | 10.66 | 11.02 | 10.47 | 10.95 | 1,651,619 | +0.12(+1.13%) |
Sep 11, 2006 | 11.14 | 11.14 | 10.79 | 10.83 | 661,969 | -0.30(-2.73%) |
Sep 08, 2006 | 11.07 | 11.22 | 10.92 | 11.13 | 551,845 | +0.08(+0.72%) |
Sep 07, 2006 | 11.20 | 11.22 | 11.03 | 11.05 | 568,975 | -0.17(-1.55%) |
Sep 06, 2006 | 11.36 | 11.36 | 11.18 | 11.23 | 488,951 | -0.13(-1.17%) |
Sep 05, 2006 | 11.32 | 11.38 | 11.24 | 11.36 | 695,496 | +0.10(+0.93%) |
Sep 01, 2006 | 11.22 | 11.34 | 11.19 | 11.26 | 706,998 | +0.04(+0.35%) |
Aug 31, 2006 | 10.86 | 11.25 | 10.85 | 11.22 | 1,550,794 | -0.04(-0.34%) |
Aug 30, 2006 | 11.21 | 11.40 | 11.19 | 11.26 | 1,482,028 | +0.09(+0.84%) |
Aug 29, 2006 | 11.11 | 11.21 | 11.01 | 11.16 | 1,503,074 | +0.10(+0.87%) |
Aug 28, 2006 | 10.83 | 11.13 | 10.83 | 11.07 | 990,629 | +0.28(+2.60%) |
Aug 25, 2006 | 10.69 | 10.83 | 10.68 | 10.79 | 735,385 | +0.10(+0.98%) |
Aug 24, 2006 | 10.80 | 10.84 | 10.60 | 10.68 | 1,203,291 | -0.07(-0.61%) |
Aug 23, 2006 | 10.91 | 10.93 | 10.61 | 10.75 | 1,249,299 | -0.10(-0.89%) |
Aug 22, 2006 | 10.99 | 11.00 | 10.80 | 10.84 | 598,097 | -0.13(-1.17%) |
Aug 21, 2006 | 10.88 | 11.02 | 10.83 | 10.97 | 993,810 | +0.08(+0.75%) |
Aug 18, 2006 | 10.85 | 11.02 | 10.79 | 10.89 | 490,420 | -0.01(-0.07%) |
Aug 17, 2006 | 10.91 | 10.98 | 10.84 | 10.90 | 696,230 | -0.01(-0.09%) |
Aug 16, 2006 | 10.69 | 11.01 | 10.69 | 10.91 | 887,357 | +0.27(+2.56%) |
Aug 15, 2006 | 10.60 | 10.71 | 10.58 | 10.64 | 716,542 | +0.13(+1.24%) |
Aug 14, 2006 | 10.58 | 10.73 | 10.46 | 10.51 | 636,273 | -0.06(-0.54%) |
Aug 11, 2006 | 10.64 | 10.64 | 10.47 | 10.56 | 481,120 | -0.08(-0.77%) |
Aug 10, 2006 | 10.61 | 10.68 | 10.58 | 10.64 | 778,211 | +0.01(+0.10%) |
Aug 09, 2006 | 10.71 | 10.79 | 10.58 | 10.63 | 620,856 | -0.06(-0.59%) |
Aug 08, 2006 | 10.79 | 10.83 | 10.66 | 10.70 | 579,498 | -0.08(-0.72%) |
Aug 07, 2006 | 10.67 | 10.80 | 10.66 | 10.78 | 621,101 | +0.01(+0.08%) |
Aug 04, 2006 | 10.67 | 10.86 | 10.65 | 10.77 | 1,360,646 | +0.17(+1.64%) |
Aug 03, 2006 | 10.47 | 10.64 | 10.29 | 10.59 | 585,861 | +0.12(+1.17%) |
Aug 02, 2006 | 10.28 | 10.52 | 10.19 | 10.47 | 768,912 | +0.19(+1.87%) |
Aug 01, 2006 | 10.30 | 10.42 | 10.22 | 10.28 | 450,286 | -0.02(-0.22%) |
Jul 31, 2006 | 10.17 | 10.32 | 10.15 | 10.30 | 790,937 | +0.10(+0.96%) |
Jul 28, 2006 | 10.12 | 10.34 | 10.12 | 10.20 | 748,355 | +0.09(+0.89%) |
Jul 27, 2006 | 10.40 | 10.42 | 10.10 | 10.11 | 996,257 | -0.29(-2.75%) |
Jul 26, 2006 | 10.27 | 10.55 | 10.24 | 10.40 | 1,911,513 | +0.14(+1.37%) |
Jul 25, 2006 | 9.541 | 10.38 | 9.513 | 10.26 | 2,872,776 | +0.93(+9.99%) |
Jul 24, 2006 | 9.217 | 9.364 | 9.143 | 9.327 | 580,477 | +0.11(+1.22%) |
Jul 21, 2006 | 9.307 | 9.329 | 9.122 | 9.215 | 443,433 | -0.11(-1.14%) |
Jul 20, 2006 | 9.537 | 9.572 | 9.317 | 9.321 | 517,828 | -0.22(-2.27%) |
Jul 19, 2006 | 9.337 | 9.572 | 9.311 | 9.537 | 894,209 | +0.23(+2.48%) |
Jul 18, 2006 | 9.092 | 9.345 | 9.084 | 9.307 | 467,416 | +0.26(+2.87%) |
Jul 17, 2006 | 9.221 | 9.231 | 9.031 | 9.047 | 227,100 | -0.14(-1.49%) |
Jul 14, 2006 | 9.245 | 9.249 | 9.074 | 9.184 | 261,851 | -0.04(-0.44%) |
Jul 13, 2006 | 9.419 | 9.462 | 9.188 | 9.225 | 428,505 | -0.23(-2.48%) |
Jul 12, 2006 | 9.511 | 9.613 | 9.439 | 9.460 | 286,567 | -0.01(-0.15%) |
Jul 11, 2006 | 9.623 | 9.654 | 9.388 | 9.474 | 653,404 | -0.14(-1.47%) |
Jul 10, 2006 | 9.582 | 9.691 | 9.578 | 9.615 | 272,863 | +0.05(+0.51%) |
Jul 07, 2006 | 9.603 | 9.689 | 9.552 | 9.566 | 253,285 | -0.07(-0.72%) |
Jul 06, 2006 | 9.613 | 9.687 | 9.566 | 9.635 | 272,129 | +0.04(+0.45%) |
Jul 05, 2006 | 9.815 | 9.815 | 9.525 | 9.593 | 509,019 | -0.22(-2.27%) |
Jul 03, 2006 | 9.783 | 9.838 | 9.748 | 9.815 | 147,077 | +0.03(+0.33%) |
Jun 30, 2006 | 9.674 | 9.803 | 9.648 | 9.783 | 499,964 | +0.06(+0.63%) |
Jun 29, 2006 | 9.403 | 9.721 | 9.403 | 9.721 | 592,713 | +0.32(+3.46%) |
Jun 28, 2006 | 9.541 | 9.541 | 9.390 | 9.396 | 786,042 | -0.04(-0.39%) |
Jun 27, 2006 | 9.582 | 9.670 | 9.398 | 9.433 | 539,609 | -0.15(-1.58%) |
Jun 26, 2006 | 9.582 | 9.609 | 9.511 | 9.584 | 527,862 | +0.06(+0.67%) |
Jun 23, 2006 | 9.347 | 9.609 | 9.245 | 9.521 | 557,963 | +0.14(+1.48%) |
Jun 22, 2006 | 9.439 | 9.458 | 9.317 | 9.382 | 429,484 | -0.09(-0.91%) |
Jun 21, 2006 | 9.286 | 9.562 | 9.262 | 9.468 | 358,271 | +0.15(+1.58%) |
Jun 20, 2006 | 9.358 | 9.364 | 9.255 | 9.321 | 560,410 | +0.00(+0.04%) |
Jun 19, 2006 | 9.541 | 9.541 | 9.272 | 9.317 | 414,801 | -0.23(-2.40%) |
Jun 16, 2006 | 9.644 | 9.732 | 9.501 | 9.546 | 598,586 | -0.05(-0.53%) |
Jun 15, 2006 | 9.182 | 9.613 | 9.143 | 9.597 | 681,302 | +0.42(+4.54%) |
Jun 14, 2006 | 9.104 | 9.194 | 8.992 | 9.180 | 579,253 | +0.08(+0.85%) |
Jun 13, 2006 | 9.051 | 9.223 | 8.957 | 9.102 | 758,634 | -0.01(-0.13%) |
Jun 12, 2006 | 9.296 | 9.335 | 9.114 | 9.114 | 387,148 | -0.22(-2.39%) |
Jun 09, 2006 | 9.296 | 9.450 | 9.270 | 9.337 | 633,826 | -0.09(-0.95%) |
Jun 08, 2006 | 9.470 | 9.501 | 9.102 | 9.427 | 514,647 | -0.07(-0.77%) |
Jun 07, 2006 | 9.552 | 9.668 | 9.468 | 9.501 | 400,118 | -0.19(-2.00%) |
Jun 06, 2006 | 9.764 | 9.766 | 9.582 | 9.695 | 329,149 | -0.06(-0.61%) |
Jun 05, 2006 | 9.960 | 9.991 | 9.721 | 9.754 | 437,560 | -0.21(-2.07%) |
Jun 02, 2006 | 9.909 | 10.09 | 9.887 | 9.960 | 670,779 | +0.03(+0.29%) |
Jun 01, 2006 | 9.828 | 10.06 | 9.815 | 9.932 | 1,120,820 | +0.12(+1.27%) |
May 31, 2006 | 9.499 | 9.825 | 9.499 | 9.807 | 1,328,099 | +0.31(+3.23%) |
May 30, 2006 | 9.501 | 9.689 | 9.488 | 9.501 | 720,947 | +0.02(+0.19%) |
May 26, 2006 | 9.311 | 9.586 | 9.311 | 9.482 | 780,903 | +0.17(+1.80%) |
May 25, 2006 | 9.276 | 9.568 | 9.270 | 9.315 | 780,658 | +0.22(+2.47%) |
May 24, 2006 | 8.980 | 9.104 | 8.918 | 9.090 | 647,286 | +0.10(+1.11%) |
May 23, 2006 | 8.945 | 9.092 | 8.933 | 8.990 | 670,289 | +0.09(+0.96%) |
May 22, 2006 | 8.990 | 9.016 | 8.828 | 8.904 | 1,300,445 | -0.12(-1.36%) |
May 19, 2006 | 9.264 | 9.294 | 9.000 | 9.027 | 1,542,719 | -0.20(-2.13%) |
May 18, 2006 | 9.386 | 9.482 | 9.223 | 9.223 | 501,187 | -0.17(-1.85%) |
May 17, 2006 | 9.619 | 9.629 | 9.380 | 9.396 | 507,061 | -0.26(-2.73%) |
May 16, 2006 | 9.685 | 9.721 | 9.452 | 9.660 | 396,202 | -0.06(-0.61%) |
May 15, 2006 | 9.817 | 9.856 | 9.584 | 9.719 | 443,433 | -0.09(-0.88%) |
May 12, 2006 | 9.950 | 9.950 | 9.785 | 9.805 | 369,528 | -0.13(-1.36%) |
May 11, 2006 | 9.999 | 10.03 | 9.934 | 9.940 | 267,969 | -0.08(-0.80%) |
May 10, 2006 | 9.997 | 10.09 | 9.964 | 10.02 | 214,864 | -0.02(-0.18%) |
May 09, 2006 | 10.03 | 10.10 | 9.993 | 10.04 | 348,726 | +0.00(+0.00%) |
May 08, 2006 | 10.10 | 10.11 | 10.02 | 10.04 | 310,305 | -0.06(-0.59%) |
May 05, 2006 | 9.960 | 10.10 | 9.844 | 10.10 | 860,682 | +0.18(+1.79%) |
May 04, 2006 | 9.960 | 10.06 | 9.913 | 9.919 | 475,247 | -0.03(-0.27%) |
May 03, 2006 | 9.858 | 9.985 | 9.813 | 9.946 | 899,103 | +0.10(+1.04%) |
May 02, 2006 | 9.776 | 9.844 | 9.770 | 9.844 | 306,879 | +0.12(+1.22%) |
May 01, 2006 | 9.954 | 9.954 | 9.687 | 9.725 | 673,716 | -0.04(-0.46%) |
Apr 28, 2006 | 9.768 | 9.848 | 9.691 | 9.770 | 510,976 | +0.01(+0.08%) |
Apr 27, 2006 | 9.995 | 9.997 | 9.742 | 9.762 | 525,170 | -0.23(-2.31%) |
Apr 26, 2006 | 9.960 | 10.38 | 9.868 | 9.993 | 1,958,010 | +0.36(+3.73%) |
Apr 25, 2006 | 9.544 | 9.734 | 9.539 | 9.633 | 626,974 | +0.09(+0.94%) |
Apr 24, 2006 | 9.480 | 9.544 | 9.401 | 9.544 | 354,110 | +0.05(+0.52%) |
Apr 21, 2006 | 9.582 | 9.603 | 9.380 | 9.495 | 581,456 | -0.07(-0.71%) |
Apr 20, 2006 | 9.368 | 9.617 | 9.368 | 9.562 | 503,879 | +0.18(+1.96%) |
Apr 19, 2006 | 9.358 | 9.448 | 9.335 | 9.378 | 1,251,746 | +0.00(+0.00%) |
Apr 18, 2006 | 9.296 | 9.419 | 9.286 | 9.378 | 404,523 | +0.10(+1.12%) |
Apr 17, 2006 | 9.225 | 9.349 | 9.204 | 9.274 | 328,659 | +0.03(+0.35%) |
Apr 13, 2006 | 9.215 | 9.260 | 9.190 | 9.241 | 231,261 | +0.03(+0.29%) |
Apr 12, 2006 | 9.194 | 9.235 | 9.143 | 9.215 | 210,459 | +0.04(+0.45%) |
Apr 11, 2006 | 9.204 | 9.223 | 9.157 | 9.174 | 280,205 | -0.02(-0.27%) |
Apr 10, 2006 | 9.268 | 9.268 | 9.127 | 9.198 | 452,488 | -0.08(-0.82%) |
Apr 07, 2006 | 9.255 | 9.294 | 9.143 | 9.274 | 380,051 | +0.03(+0.33%) |
Apr 06, 2006 | 9.470 | 9.552 | 9.225 | 9.243 | 777,967 | -0.16(-1.67%) |
Apr 05, 2006 | 9.409 | 9.443 | 9.280 | 9.401 | 363,899 | -0.02(-0.20%) |
Apr 04, 2006 | 9.347 | 9.441 | 9.307 | 9.419 | 430,463 | +0.07(+0.70%) |
Apr 03, 2006 | 9.266 | 9.411 | 9.247 | 9.354 | 681,057 | +0.09(+0.95%) |
Mar 31, 2006 | 9.092 | 9.317 | 9.072 | 9.266 | 748,845 | +0.21(+2.30%) |
Mar 30, 2006 | 8.857 | 9.076 | 8.849 | 9.057 | 571,178 | +0.22(+2.45%) |
Mar 29, 2006 | 8.775 | 8.884 | 8.728 | 8.841 | 697,209 | +0.12(+1.33%) |
Mar 28, 2006 | 8.775 | 8.816 | 8.663 | 8.724 | 480,141 | -0.03(-0.35%) |
Mar 27, 2006 | 8.786 | 8.792 | 8.724 | 8.755 | 378,827 | -0.01(-0.12%) |
Mar 24, 2006 | 8.771 | 8.786 | 8.696 | 8.765 | 535,693 | +0.01(+0.14%) |
Mar 23, 2006 | 8.724 | 8.798 | 8.724 | 8.753 | 419,695 | +0.00(+0.00%) |
Mar 22, 2006 | 8.720 | 8.806 | 8.669 | 8.753 | 411,130 | +0.05(+0.54%) |
Mar 21, 2006 | 8.704 | 8.867 | 8.675 | 8.706 | 451,509 | -0.01(-0.14%) |
Mar 20, 2006 | 8.861 | 8.882 | 8.685 | 8.718 | 981,574 | -0.14(-1.61%) |
Mar 17, 2006 | 8.867 | 8.894 | 8.798 | 8.861 | 1,140,153 | -0.05(-0.55%) |
Mar 16, 2006 | 9.061 | 9.112 | 8.882 | 8.910 | 377,359 | -0.10(-1.11%) |
Mar 15, 2006 | 8.796 | 9.014 | 8.786 | 9.010 | 341,874 | +0.28(+3.21%) |
Mar 14, 2006 | 8.575 | 8.743 | 8.524 | 8.730 | 929,938 | +0.16(+1.86%) |
Mar 13, 2006 | 8.581 | 8.640 | 8.518 | 8.571 | 563,836 | -0.02(-0.19%) |
Mar 10, 2006 | 8.632 | 8.669 | 8.538 | 8.587 | 465,948 | -0.03(-0.38%) |
Mar 09, 2006 | 8.673 | 8.730 | 8.581 | 8.620 | 489,441 | -0.06(-0.64%) |
Mar 08, 2006 | 8.704 | 8.712 | 8.540 | 8.675 | 272,129 | -0.08(-0.86%) |
Mar 07, 2006 | 8.857 | 8.910 | 8.724 | 8.751 | 244,965 | -0.14(-1.54%) |
Mar 06, 2006 | 8.918 | 8.955 | 8.818 | 8.888 | 301,740 | -0.06(-0.71%) |
Mar 03, 2006 | 8.959 | 9.057 | 8.943 | 8.951 | 377,604 | -0.03(-0.34%) |
Mar 02, 2006 | 8.924 | 9.037 | 8.902 | 8.982 | 610,822 | +0.04(+0.41%) |
Mar 01, 2006 | 8.673 | 8.945 | 8.673 | 8.945 | 732,938 | +0.27(+3.13%) |
Feb 28, 2006 | 8.673 | 8.732 | 8.612 | 8.673 | 426,058 | +0.00(+0.00%) |
Feb 27, 2006 | 8.593 | 8.730 | 8.571 | 8.673 | 324,254 | +0.08(+0.93%) |
Feb 24, 2006 | 8.632 | 8.653 | 8.499 | 8.593 | 942,174 | -0.04(-0.45%) |
Feb 23, 2006 | 8.632 | 8.732 | 8.510 | 8.632 | 880,505 | -0.03(-0.31%) |
Feb 22, 2006 | 8.826 | 8.888 | 8.634 | 8.659 | 678,121 | -0.16(-1.85%) |
Feb 21, 2006 | 8.786 | 8.822 | 8.741 | 8.822 | 328,415 | +0.04(+0.42%) |
Feb 17, 2006 | 8.806 | 8.828 | 8.741 | 8.786 | 314,221 | -0.01(-0.12%) |
Feb 16, 2006 | 8.806 | 8.843 | 8.763 | 8.796 | 250,349 | +0.02(+0.19%) |
Feb 15, 2006 | 8.792 | 8.804 | 8.712 | 8.779 | 366,836 | -0.03(-0.37%) |
Feb 14, 2006 | 8.741 | 8.873 | 8.677 | 8.812 | 572,646 | +0.08(+0.89%) |
Feb 13, 2006 | 8.806 | 8.806 | 8.530 | 8.734 | 1,416,198 | -0.10(-1.16%) |
Feb 10, 2006 | 8.724 | 8.882 | 8.671 | 8.837 | 409,907 | +0.10(+1.15%) |
Feb 09, 2006 | 8.839 | 8.943 | 8.716 | 8.736 | 717,276 | -0.11(-1.29%) |
Feb 08, 2006 | 8.863 | 8.880 | 8.755 | 8.851 | 652,180 | -0.00(-0.02%) |
Feb 07, 2006 | 8.973 | 8.996 | 8.824 | 8.853 | 597,363 | -0.15(-1.66%) |
Feb 06, 2006 | 8.841 | 9.031 | 8.837 | 9.002 | 914,765 | +0.16(+1.83%) |
Feb 03, 2006 | 8.837 | 8.927 | 8.530 | 8.841 | 1,775,693 | -0.38(-4.14%) |
Feb 02, 2006 | 8.990 | 9.490 | 8.990 | 9.223 | 1,670,952 | +0.23(+2.59%) |