Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.78 | 14.96 | 14.70 | 14.72 | 392,452 | -0.11(-0.75%) |
Dec 28, 2006 | 15.05 | 15.05 | 14.79 | 14.83 | 455,382 | -0.19(-1.28%) |
Dec 27, 2006 | 14.83 | 15.06 | 14.79 | 15.02 | 331,719 | +0.13(+0.84%) |
Dec 26, 2006 | 14.72 | 14.95 | 14.64 | 14.90 | 374,647 | +0.28(+1.92%) |
Dec 22, 2006 | 14.68 | 14.70 | 14.49 | 14.62 | 351,231 | -0.06(-0.39%) |
Dec 21, 2006 | 14.82 | 14.85 | 14.67 | 14.67 | 436,356 | -0.10(-0.71%) |
Dec 20, 2006 | 14.77 | 14.89 | 14.76 | 14.78 | 627,339 | +0.02(+0.15%) |
Dec 19, 2006 | 14.60 | 14.83 | 14.53 | 14.76 | 1,172,724 | +0.09(+0.60%) |
Dec 18, 2006 | 14.82 | 14.88 | 14.63 | 14.67 | 672,950 | -0.16(-1.05%) |
Dec 15, 2006 | 15.02 | 15.02 | 14.81 | 14.82 | 889,055 | -0.20(-1.35%) |
Dec 14, 2006 | 14.99 | 15.08 | 14.98 | 15.03 | 857,103 | +0.07(+0.49%) |
Dec 13, 2006 | 14.90 | 15.00 | 14.90 | 14.95 | 858,079 | +0.07(+0.44%) |
Dec 12, 2006 | 15.03 | 15.03 | 14.78 | 14.89 | 636,364 | -0.14(-0.93%) |
Dec 11, 2006 | 15.22 | 15.31 | 14.96 | 15.03 | 1,140,040 | +0.04(+0.26%) |
Dec 08, 2006 | 14.76 | 15.00 | 14.67 | 14.99 | 968,327 | +0.22(+1.50%) |
Dec 07, 2006 | 14.71 | 14.83 | 14.71 | 14.77 | 520,994 | +0.06(+0.39%) |
Dec 06, 2006 | 14.66 | 14.82 | 14.66 | 14.71 | 521,238 | -0.03(-0.19%) |
Dec 05, 2006 | 14.66 | 14.83 | 14.62 | 14.74 | 561,727 | +0.12(+0.84%) |
Dec 04, 2006 | 14.71 | 14.74 | 14.57 | 14.61 | 1,121,747 | +0.07(+0.45%) |
Dec 01, 2006 | 14.52 | 14.78 | 14.35 | 14.55 | 1,752,501 | +0.25(+1.76%) |
Nov 30, 2006 | 14.25 | 14.33 | 14.14 | 14.30 | 639,778 | +0.07(+0.46%) |
Nov 29, 2006 | 14.05 | 14.27 | 14.04 | 14.23 | 651,486 | +0.23(+1.64%) |
Nov 28, 2006 | 14.05 | 14.07 | 13.88 | 14.00 | 798,321 | -0.06(-0.41%) |
Nov 27, 2006 | 14.33 | 14.33 | 14.02 | 14.06 | 1,202,969 | -0.26(-1.79%) |
Nov 24, 2006 | 14.25 | 14.33 | 14.22 | 14.31 | 126,833 | +0.01(+0.10%) |
Nov 22, 2006 | 14.31 | 14.36 | 14.20 | 14.30 | 515,871 | +0.02(+0.16%) |
Nov 21, 2006 | 14.25 | 14.29 | 14.03 | 14.28 | 598,557 | +0.03(+0.19%) |
Nov 20, 2006 | 14.12 | 14.38 | 14.06 | 14.25 | 1,436,392 | +0.24(+1.73%) |
Nov 17, 2006 | 13.78 | 14.01 | 13.78 | 14.01 | 702,220 | +0.25(+1.79%) |
Nov 16, 2006 | 13.89 | 13.89 | 13.64 | 13.76 | 754,173 | -0.18(-1.26%) |
Nov 15, 2006 | 13.85 | 14.02 | 13.83 | 13.94 | 516,115 | +0.14(+1.01%) |
Nov 14, 2006 | 13.84 | 13.86 | 13.71 | 13.80 | 698,073 | -0.04(-0.28%) |
Nov 13, 2006 | 13.64 | 13.86 | 13.64 | 13.84 | 1,316,632 | +0.30(+2.20%) |
Nov 10, 2006 | 13.48 | 13.65 | 13.48 | 13.54 | 901,739 | +0.11(+0.85%) |
Nov 09, 2006 | 13.32 | 13.56 | 13.31 | 13.43 | 875,640 | +0.14(+1.06%) |
Nov 08, 2006 | 13.32 | 13.45 | 13.20 | 13.29 | 958,570 | -0.04(-0.29%) |
Nov 07, 2006 | 13.43 | 13.60 | 13.31 | 13.32 | 707,342 | -0.05(-0.37%) |
Nov 06, 2006 | 13.17 | 13.41 | 13.11 | 13.37 | 658,559 | +0.23(+1.78%) |
Nov 03, 2006 | 13.21 | 13.28 | 13.08 | 13.14 | 723,684 | +0.03(+0.27%) |
Nov 02, 2006 | 13.04 | 13.24 | 13.04 | 13.11 | 846,371 | +0.05(+0.36%) |
Nov 01, 2006 | 13.51 | 13.56 | 13.05 | 13.06 | 977,351 | -0.27(-2.05%) |
Oct 31, 2006 | 13.38 | 13.62 | 13.21 | 13.33 | 1,550,542 | +0.01(+0.05%) |
Oct 30, 2006 | 13.02 | 13.52 | 13.02 | 13.32 | 2,234,713 | +0.40(+3.08%) |
Oct 27, 2006 | 12.77 | 13.28 | 12.70 | 12.93 | 1,404,440 | +0.16(+1.22%) |
Oct 26, 2006 | 12.70 | 12.82 | 12.68 | 12.77 | 1,259,556 | +0.14(+1.14%) |
Oct 25, 2006 | 12.70 | 12.72 | 12.56 | 12.63 | 726,855 | -0.06(-0.50%) |
Oct 24, 2006 | 12.68 | 12.76 | 12.62 | 12.69 | 1,154,187 | -0.03(-0.26%) |
Oct 23, 2006 | 12.71 | 13.00 | 12.69 | 12.72 | 1,811,771 | +0.07(+0.52%) |
Oct 20, 2006 | 12.58 | 12.73 | 12.38 | 12.66 | 1,071,989 | +0.10(+0.78%) |
Oct 19, 2006 | 12.52 | 13.43 | 12.24 | 12.56 | 5,572,880 | +1.10(+9.57%) |
Oct 18, 2006 | 11.40 | 11.49 | 11.25 | 11.46 | 1,283,216 | +0.08(+0.67%) |
Oct 17, 2006 | 11.60 | 11.61 | 11.35 | 11.39 | 771,490 | -0.24(-2.03%) |
Oct 16, 2006 | 11.58 | 11.66 | 11.57 | 11.62 | 480,748 | +0.08(+0.71%) |
Oct 13, 2006 | 11.53 | 11.61 | 11.44 | 11.54 | 436,356 | -0.03(-0.27%) |
Oct 12, 2006 | 11.40 | 11.62 | 11.40 | 11.57 | 466,845 | +0.22(+1.89%) |
Oct 11, 2006 | 11.40 | 11.46 | 11.27 | 11.36 | 464,406 | -0.08(-0.72%) |
Oct 10, 2006 | 11.50 | 11.55 | 11.37 | 11.44 | 402,453 | -0.05(-0.39%) |
Oct 09, 2006 | 11.43 | 11.52 | 11.33 | 11.48 | 468,065 | +0.05(+0.45%) |
Oct 06, 2006 | 11.33 | 11.51 | 11.26 | 11.43 | 734,660 | +0.11(+0.96%) |
Oct 05, 2006 | 11.11 | 11.33 | 11.11 | 11.32 | 495,627 | +0.17(+1.54%) |
Oct 04, 2006 | 11.06 | 11.23 | 10.99 | 11.15 | 791,491 | +0.08(+0.72%) |
Oct 03, 2006 | 11.18 | 11.23 | 11.07 | 11.07 | 429,771 | -0.11(-0.97%) |
Oct 02, 2006 | 11.08 | 11.27 | 10.99 | 11.18 | 558,312 | +0.04(+0.39%) |
Sep 29, 2006 | 11.21 | 11.23 | 11.10 | 11.14 | 742,709 | -0.07(-0.62%) |
Sep 28, 2006 | 11.33 | 11.34 | 11.17 | 11.21 | 1,048,085 | -0.12(-1.05%) |
Sep 27, 2006 | 11.28 | 11.39 | 11.25 | 11.33 | 672,706 | +0.03(+0.27%) |
Sep 26, 2006 | 11.39 | 11.39 | 11.14 | 11.30 | 647,096 | -0.07(-0.59%) |
Sep 25, 2006 | 11.34 | 11.42 | 11.06 | 11.36 | 812,467 | +0.03(+0.23%) |
Sep 22, 2006 | 11.32 | 11.39 | 11.26 | 11.34 | 673,438 | -0.01(-0.09%) |
Sep 21, 2006 | 11.58 | 11.58 | 11.34 | 11.35 | 1,033,695 | -0.15(-1.30%) |
Sep 20, 2006 | 11.35 | 11.51 | 11.23 | 11.50 | 751,246 | +0.19(+1.70%) |
Sep 19, 2006 | 11.19 | 11.32 | 11.08 | 11.30 | 1,197,115 | +0.11(+0.95%) |
Sep 18, 2006 | 11.08 | 11.25 | 10.99 | 11.20 | 942,960 | +0.11(+0.96%) |
Sep 15, 2006 | 11.10 | 11.18 | 11.03 | 11.09 | 687,585 | +0.02(+0.15%) |
Sep 14, 2006 | 10.92 | 11.14 | 10.86 | 11.07 | 584,411 | +0.16(+1.50%) |
Sep 13, 2006 | 10.95 | 11.02 | 10.85 | 10.91 | 852,469 | -0.08(-0.71%) |
Sep 12, 2006 | 10.70 | 11.06 | 10.50 | 10.99 | 1,646,156 | +0.12(+1.13%) |
Sep 11, 2006 | 11.17 | 11.17 | 10.83 | 10.86 | 659,779 | -0.31(-2.73%) |
Sep 08, 2006 | 11.11 | 11.25 | 10.96 | 11.17 | 550,019 | +0.08(+0.72%) |
Sep 07, 2006 | 11.23 | 11.26 | 11.06 | 11.09 | 567,093 | -0.17(-1.55%) |
Sep 06, 2006 | 11.40 | 11.40 | 11.22 | 11.26 | 487,334 | -0.13(-1.17%) |
Sep 05, 2006 | 11.36 | 11.41 | 11.27 | 11.40 | 693,195 | +0.10(+0.93%) |
Sep 01, 2006 | 11.25 | 11.38 | 11.23 | 11.29 | 704,659 | +0.04(+0.35%) |
Aug 31, 2006 | 10.90 | 11.29 | 10.89 | 11.25 | 1,545,664 | -0.04(-0.34%) |
Aug 30, 2006 | 11.25 | 11.44 | 11.23 | 11.29 | 1,477,125 | +0.09(+0.84%) |
Aug 29, 2006 | 11.15 | 11.25 | 11.05 | 11.20 | 1,498,101 | +0.10(+0.87%) |
Aug 28, 2006 | 10.86 | 11.16 | 10.86 | 11.10 | 987,352 | +0.28(+2.59%) |
Aug 25, 2006 | 10.72 | 10.87 | 10.71 | 10.82 | 732,952 | +0.10(+0.98%) |
Aug 24, 2006 | 10.83 | 10.88 | 10.63 | 10.72 | 1,199,310 | -0.07(-0.61%) |
Aug 23, 2006 | 10.95 | 10.97 | 10.65 | 10.78 | 1,245,166 | -0.10(-0.89%) |
Aug 22, 2006 | 11.03 | 11.04 | 10.83 | 10.88 | 596,118 | -0.13(-1.17%) |
Aug 21, 2006 | 10.92 | 11.06 | 10.87 | 11.01 | 990,522 | +0.08(+0.75%) |
Aug 18, 2006 | 10.89 | 11.05 | 10.82 | 10.93 | 488,797 | -0.01(-0.07%) |
Aug 17, 2006 | 10.94 | 11.02 | 10.88 | 10.93 | 693,927 | -0.01(-0.09%) |
Aug 16, 2006 | 10.72 | 11.04 | 10.72 | 10.94 | 884,421 | +0.27(+2.56%) |
Aug 15, 2006 | 10.64 | 10.74 | 10.62 | 10.67 | 714,171 | +0.13(+1.24%) |
Aug 14, 2006 | 10.62 | 10.77 | 10.49 | 10.54 | 634,168 | -0.06(-0.54%) |
Aug 11, 2006 | 10.68 | 10.68 | 10.50 | 10.60 | 479,529 | -0.08(-0.77%) |
Aug 10, 2006 | 10.65 | 10.72 | 10.62 | 10.68 | 775,637 | +0.01(+0.10%) |
Aug 09, 2006 | 10.74 | 10.83 | 10.61 | 10.67 | 618,802 | -0.06(-0.59%) |
Aug 08, 2006 | 10.82 | 10.86 | 10.69 | 10.73 | 577,581 | -0.08(-0.72%) |
Aug 07, 2006 | 10.70 | 10.84 | 10.70 | 10.81 | 619,046 | +0.01(+0.08%) |
Aug 04, 2006 | 10.70 | 10.90 | 10.69 | 10.80 | 1,356,145 | +0.17(+1.64%) |
Aug 03, 2006 | 10.51 | 10.67 | 10.32 | 10.63 | 583,923 | +0.12(+1.17%) |
Aug 02, 2006 | 10.31 | 10.56 | 10.23 | 10.51 | 766,368 | +0.19(+1.87%) |
Aug 01, 2006 | 10.33 | 10.45 | 10.25 | 10.31 | 448,796 | -0.02(-0.22%) |
Jul 31, 2006 | 10.21 | 10.35 | 10.18 | 10.34 | 788,320 | +0.10(+0.96%) |
Jul 28, 2006 | 10.15 | 10.37 | 10.15 | 10.24 | 745,880 | +0.09(+0.89%) |
Jul 27, 2006 | 10.43 | 10.45 | 10.13 | 10.15 | 992,962 | -0.29(-2.75%) |
Jul 26, 2006 | 10.30 | 10.59 | 10.27 | 10.43 | 1,905,189 | +0.14(+1.37%) |
Jul 25, 2006 | 9.573 | 10.42 | 9.544 | 10.29 | 2,863,272 | +0.93(+9.99%) |
Jul 24, 2006 | 9.247 | 9.395 | 9.173 | 9.358 | 578,557 | +0.11(+1.22%) |
Jul 21, 2006 | 9.337 | 9.360 | 9.153 | 9.245 | 441,966 | -0.11(-1.14%) |
Jul 20, 2006 | 9.569 | 9.604 | 9.348 | 9.352 | 516,115 | -0.22(-2.27%) |
Jul 19, 2006 | 9.368 | 9.604 | 9.342 | 9.569 | 891,251 | +0.23(+2.48%) |
Jul 18, 2006 | 9.122 | 9.376 | 9.114 | 9.337 | 465,870 | +0.26(+2.87%) |
Jul 17, 2006 | 9.251 | 9.262 | 9.061 | 9.077 | 226,349 | -0.14(-1.49%) |
Jul 14, 2006 | 9.276 | 9.280 | 9.104 | 9.214 | 260,984 | -0.04(-0.44%) |
Jul 13, 2006 | 9.450 | 9.493 | 9.219 | 9.255 | 427,088 | -0.24(-2.48%) |
Jul 12, 2006 | 9.542 | 9.645 | 9.471 | 9.491 | 285,619 | -0.01(-0.15%) |
Jul 11, 2006 | 9.655 | 9.686 | 9.419 | 9.506 | 651,242 | -0.14(-1.47%) |
Jul 10, 2006 | 9.614 | 9.723 | 9.610 | 9.647 | 271,960 | +0.05(+0.51%) |
Jul 07, 2006 | 9.635 | 9.721 | 9.583 | 9.598 | 252,447 | -0.07(-0.72%) |
Jul 06, 2006 | 9.645 | 9.719 | 9.598 | 9.667 | 271,229 | +0.04(+0.45%) |
Jul 05, 2006 | 9.848 | 9.848 | 9.557 | 9.624 | 507,335 | -0.22(-2.27%) |
Jul 03, 2006 | 9.815 | 9.870 | 9.780 | 9.848 | 146,590 | +0.03(+0.33%) |
Jun 30, 2006 | 9.706 | 9.836 | 9.680 | 9.815 | 498,310 | +0.06(+0.63%) |
Jun 29, 2006 | 9.434 | 9.754 | 9.434 | 9.754 | 590,752 | +0.33(+3.46%) |
Jun 28, 2006 | 9.573 | 9.573 | 9.421 | 9.428 | 783,442 | -0.04(-0.39%) |
Jun 27, 2006 | 9.614 | 9.702 | 9.430 | 9.465 | 537,823 | -0.15(-1.58%) |
Jun 26, 2006 | 9.614 | 9.641 | 9.542 | 9.616 | 526,116 | +0.06(+0.67%) |
Jun 23, 2006 | 9.378 | 9.641 | 9.276 | 9.553 | 556,117 | +0.14(+1.48%) |
Jun 22, 2006 | 9.471 | 9.489 | 9.348 | 9.413 | 428,063 | -0.09(-0.91%) |
Jun 21, 2006 | 9.317 | 9.594 | 9.292 | 9.499 | 357,085 | +0.15(+1.58%) |
Jun 20, 2006 | 9.389 | 9.395 | 9.286 | 9.352 | 558,556 | +0.00(+0.04%) |
Jun 19, 2006 | 9.573 | 9.573 | 9.303 | 9.348 | 413,429 | -0.23(-2.40%) |
Jun 16, 2006 | 9.676 | 9.764 | 9.532 | 9.577 | 596,606 | -0.05(-0.53%) |
Jun 15, 2006 | 9.212 | 9.645 | 9.173 | 9.629 | 679,048 | +0.42(+4.54%) |
Jun 14, 2006 | 9.134 | 9.225 | 9.022 | 9.210 | 577,337 | +0.08(+0.85%) |
Jun 13, 2006 | 9.081 | 9.253 | 8.987 | 9.132 | 756,124 | -0.01(-0.13%) |
Jun 12, 2006 | 9.327 | 9.366 | 9.145 | 9.145 | 385,867 | -0.22(-2.39%) |
Jun 09, 2006 | 9.327 | 9.481 | 9.301 | 9.368 | 631,729 | -0.09(-0.95%) |
Jun 08, 2006 | 9.501 | 9.532 | 9.132 | 9.458 | 512,945 | -0.07(-0.77%) |
Jun 07, 2006 | 9.583 | 9.700 | 9.499 | 9.532 | 398,794 | -0.19(-2.00%) |
Jun 06, 2006 | 9.797 | 9.799 | 9.614 | 9.727 | 328,060 | -0.06(-0.61%) |
Jun 05, 2006 | 9.993 | 10.02 | 9.754 | 9.786 | 436,113 | -0.21(-2.07%) |
Jun 02, 2006 | 9.942 | 10.13 | 9.920 | 9.993 | 668,560 | +0.03(+0.29%) |
Jun 01, 2006 | 9.860 | 10.09 | 9.848 | 9.965 | 1,117,112 | +0.13(+1.27%) |
May 31, 2006 | 9.530 | 9.858 | 9.530 | 9.840 | 1,323,705 | +0.31(+3.23%) |
May 30, 2006 | 9.532 | 9.721 | 9.520 | 9.532 | 718,562 | +0.02(+0.19%) |
May 26, 2006 | 9.342 | 9.618 | 9.342 | 9.514 | 778,320 | +0.17(+1.80%) |
May 25, 2006 | 9.307 | 9.600 | 9.301 | 9.346 | 778,076 | +0.23(+2.47%) |
May 24, 2006 | 9.009 | 9.134 | 8.948 | 9.120 | 645,144 | +0.10(+1.11%) |
May 23, 2006 | 8.975 | 9.122 | 8.962 | 9.020 | 668,072 | +0.09(+0.96%) |
May 22, 2006 | 9.020 | 9.046 | 8.858 | 8.934 | 1,296,143 | -0.12(-1.36%) |
May 19, 2006 | 9.294 | 9.325 | 9.030 | 9.057 | 1,537,615 | -0.20(-2.13%) |
May 18, 2006 | 9.417 | 9.514 | 9.253 | 9.253 | 499,529 | -0.17(-1.85%) |
May 17, 2006 | 9.651 | 9.661 | 9.411 | 9.428 | 505,383 | -0.26(-2.73%) |
May 16, 2006 | 9.717 | 9.754 | 9.483 | 9.692 | 394,892 | -0.06(-0.61%) |
May 15, 2006 | 9.850 | 9.889 | 9.616 | 9.752 | 441,966 | -0.09(-0.88%) |
May 12, 2006 | 9.983 | 9.983 | 9.817 | 9.838 | 368,305 | -0.14(-1.36%) |
May 11, 2006 | 10.03 | 10.07 | 9.967 | 9.973 | 267,082 | -0.08(-0.79%) |
May 10, 2006 | 10.03 | 10.13 | 9.998 | 10.05 | 214,153 | -0.02(-0.18%) |
May 09, 2006 | 10.07 | 10.13 | 10.03 | 10.07 | 347,573 | +0.00(+0.00%) |
May 08, 2006 | 10.13 | 10.14 | 10.06 | 10.07 | 309,279 | -0.06(-0.59%) |
May 05, 2006 | 9.993 | 10.13 | 9.877 | 10.13 | 857,835 | +0.18(+1.79%) |
May 04, 2006 | 9.993 | 10.10 | 9.946 | 9.952 | 473,675 | -0.03(-0.27%) |
May 03, 2006 | 9.891 | 10.02 | 9.846 | 9.979 | 896,129 | +0.10(+1.04%) |
May 02, 2006 | 9.809 | 9.877 | 9.803 | 9.877 | 305,864 | +0.12(+1.22%) |
May 01, 2006 | 9.987 | 9.987 | 9.719 | 9.758 | 671,487 | -0.05(-0.46%) |
Apr 28, 2006 | 9.801 | 9.881 | 9.723 | 9.803 | 509,286 | +0.01(+0.08%) |
Apr 27, 2006 | 10.03 | 10.03 | 9.774 | 9.795 | 523,433 | -0.23(-2.31%) |
Apr 26, 2006 | 9.993 | 10.41 | 9.901 | 10.03 | 1,951,532 | +0.36(+3.73%) |
Apr 25, 2006 | 9.575 | 9.766 | 9.571 | 9.665 | 624,900 | +0.09(+0.94%) |
Apr 24, 2006 | 9.512 | 9.575 | 9.432 | 9.575 | 352,939 | +0.05(+0.52%) |
Apr 21, 2006 | 9.614 | 9.635 | 9.411 | 9.526 | 579,532 | -0.07(-0.71%) |
Apr 20, 2006 | 9.399 | 9.649 | 9.399 | 9.594 | 502,212 | +0.18(+1.96%) |
Apr 19, 2006 | 9.389 | 9.479 | 9.366 | 9.409 | 1,247,605 | +0.00(+0.00%) |
Apr 18, 2006 | 9.327 | 9.450 | 9.317 | 9.409 | 403,185 | +0.10(+1.12%) |
Apr 17, 2006 | 9.255 | 9.380 | 9.235 | 9.305 | 327,572 | +0.03(+0.35%) |
Apr 13, 2006 | 9.245 | 9.290 | 9.221 | 9.272 | 230,495 | +0.03(+0.29%) |
Apr 12, 2006 | 9.225 | 9.266 | 9.173 | 9.245 | 209,763 | +0.04(+0.45%) |
Apr 11, 2006 | 9.235 | 9.253 | 9.188 | 9.204 | 279,278 | -0.02(-0.27%) |
Apr 10, 2006 | 9.298 | 9.298 | 9.157 | 9.229 | 450,991 | -0.08(-0.82%) |
Apr 07, 2006 | 9.286 | 9.325 | 9.173 | 9.305 | 378,793 | +0.03(+0.33%) |
Apr 06, 2006 | 9.501 | 9.583 | 9.255 | 9.274 | 775,393 | -0.16(-1.67%) |
Apr 05, 2006 | 9.440 | 9.475 | 9.311 | 9.432 | 362,695 | -0.02(-0.20%) |
Apr 04, 2006 | 9.378 | 9.473 | 9.337 | 9.450 | 429,039 | +0.07(+0.70%) |
Apr 03, 2006 | 9.296 | 9.442 | 9.278 | 9.385 | 678,804 | +0.09(+0.95%) |
Mar 31, 2006 | 9.122 | 9.348 | 9.102 | 9.296 | 746,367 | +0.21(+2.30%) |
Mar 30, 2006 | 8.886 | 9.106 | 8.878 | 9.087 | 569,288 | +0.22(+2.45%) |
Mar 29, 2006 | 8.804 | 8.913 | 8.757 | 8.870 | 694,902 | +0.12(+1.33%) |
Mar 28, 2006 | 8.804 | 8.845 | 8.692 | 8.753 | 478,553 | -0.03(-0.35%) |
Mar 27, 2006 | 8.815 | 8.821 | 8.753 | 8.784 | 377,574 | -0.01(-0.12%) |
Mar 24, 2006 | 8.800 | 8.815 | 8.724 | 8.794 | 533,921 | +0.01(+0.14%) |
Mar 23, 2006 | 8.753 | 8.827 | 8.753 | 8.782 | 418,307 | +0.00(+0.00%) |
Mar 22, 2006 | 8.749 | 8.835 | 8.698 | 8.782 | 409,770 | +0.05(+0.54%) |
Mar 21, 2006 | 8.733 | 8.897 | 8.704 | 8.735 | 450,015 | -0.01(-0.14%) |
Mar 20, 2006 | 8.891 | 8.911 | 8.714 | 8.747 | 978,327 | -0.14(-1.61%) |
Mar 17, 2006 | 8.897 | 8.923 | 8.827 | 8.891 | 1,136,381 | -0.05(-0.55%) |
Mar 16, 2006 | 9.091 | 9.143 | 8.911 | 8.940 | 376,110 | -0.10(-1.11%) |
Mar 15, 2006 | 8.825 | 9.044 | 8.815 | 9.040 | 340,743 | +0.28(+3.21%) |
Mar 14, 2006 | 8.604 | 8.772 | 8.552 | 8.759 | 926,862 | +0.16(+1.86%) |
Mar 13, 2006 | 8.610 | 8.669 | 8.546 | 8.599 | 561,971 | -0.02(-0.19%) |
Mar 10, 2006 | 8.661 | 8.698 | 8.567 | 8.616 | 464,406 | -0.03(-0.38%) |
Mar 09, 2006 | 8.702 | 8.759 | 8.610 | 8.649 | 487,822 | -0.06(-0.64%) |
Mar 08, 2006 | 8.733 | 8.741 | 8.569 | 8.704 | 271,229 | -0.08(-0.86%) |
Mar 07, 2006 | 8.886 | 8.940 | 8.753 | 8.780 | 244,155 | -0.14(-1.54%) |
Mar 06, 2006 | 8.948 | 8.985 | 8.847 | 8.917 | 300,742 | -0.06(-0.71%) |
Mar 03, 2006 | 8.989 | 9.087 | 8.973 | 8.981 | 376,354 | -0.03(-0.34%) |
Mar 02, 2006 | 8.954 | 9.067 | 8.932 | 9.011 | 608,802 | +0.04(+0.41%) |
Mar 01, 2006 | 8.702 | 8.975 | 8.702 | 8.975 | 730,513 | +0.27(+3.13%) |
Feb 28, 2006 | 8.702 | 8.761 | 8.640 | 8.702 | 424,649 | +0.00(+0.00%) |
Feb 27, 2006 | 8.622 | 8.759 | 8.599 | 8.702 | 323,182 | +0.08(+0.93%) |
Feb 24, 2006 | 8.661 | 8.681 | 8.528 | 8.622 | 939,057 | -0.04(-0.45%) |
Feb 23, 2006 | 8.661 | 8.761 | 8.538 | 8.661 | 877,592 | -0.03(-0.31%) |
Feb 22, 2006 | 8.856 | 8.917 | 8.663 | 8.688 | 675,877 | -0.16(-1.85%) |
Feb 21, 2006 | 8.815 | 8.852 | 8.770 | 8.852 | 327,328 | +0.04(+0.42%) |
Feb 17, 2006 | 8.835 | 8.858 | 8.770 | 8.815 | 313,181 | -0.01(-0.12%) |
Feb 16, 2006 | 8.835 | 8.872 | 8.792 | 8.825 | 249,521 | +0.02(+0.19%) |
Feb 15, 2006 | 8.821 | 8.833 | 8.741 | 8.809 | 365,622 | -0.03(-0.37%) |
Feb 14, 2006 | 8.770 | 8.903 | 8.706 | 8.841 | 570,751 | +0.08(+0.89%) |
Feb 13, 2006 | 8.835 | 8.835 | 8.558 | 8.763 | 1,411,513 | -0.10(-1.16%) |
Feb 10, 2006 | 8.753 | 8.911 | 8.700 | 8.866 | 408,551 | +0.10(+1.15%) |
Feb 09, 2006 | 8.868 | 8.973 | 8.745 | 8.765 | 714,903 | -0.11(-1.29%) |
Feb 08, 2006 | 8.893 | 8.909 | 8.784 | 8.880 | 650,023 | -0.00(-0.02%) |
Feb 07, 2006 | 9.003 | 9.026 | 8.854 | 8.882 | 595,387 | -0.15(-1.66%) |
Feb 06, 2006 | 8.870 | 9.061 | 8.866 | 9.032 | 911,739 | +0.16(+1.83%) |
Feb 03, 2006 | 8.866 | 8.956 | 8.558 | 8.870 | 1,769,818 | -0.38(-4.14%) |
Feb 02, 2006 | 9.020 | 9.522 | 9.020 | 9.253 | 1,665,425 | +0.23(+2.59%) |
Feb 01, 2006 | 8.932 | 9.052 | 8.927 | 9.020 | 884,909 | +0.05(+0.53%) |
Jan 31, 2006 | 8.886 | 8.973 | 8.883 | 8.973 | 874,665 | +0.08(+0.92%) |
Jan 30, 2006 | 9.050 | 9.050 | 8.888 | 8.891 | 1,174,188 | -0.16(-1.77%) |
Jan 27, 2006 | 8.702 | 9.055 | 8.528 | 9.050 | 1,447,368 | +0.35(+4.03%) |
Jan 26, 2006 | 8.405 | 8.784 | 8.317 | 8.700 | 2,881,809 | +0.60(+7.36%) |
Jan 25, 2006 | 8.251 | 8.333 | 8.071 | 8.103 | 393,184 | -0.15(-1.76%) |
Jan 24, 2006 | 8.110 | 8.282 | 8.110 | 8.249 | 501,481 | +0.15(+1.85%) |
Jan 23, 2006 | 7.966 | 8.159 | 7.966 | 8.099 | 308,547 | +0.14(+1.75%) |
Jan 20, 2006 | 8.187 | 8.187 | 7.960 | 7.960 | 286,107 | -0.23(-2.80%) |
Jan 19, 2006 | 8.122 | 8.200 | 8.099 | 8.189 | 210,983 | +0.08(+1.04%) |
Jan 18, 2006 | 8.138 | 8.163 | 8.042 | 8.105 | 260,984 | -0.06(-0.68%) |
Jan 17, 2006 | 8.097 | 8.179 | 8.077 | 8.161 | 236,593 | +0.04(+0.45%) |
Jan 13, 2006 | 8.122 | 8.194 | 8.116 | 8.124 | 175,372 | +0.00(+0.05%) |
Jan 12, 2006 | 8.132 | 8.198 | 8.103 | 8.120 | 295,864 | -0.01(-0.13%) |
Jan 11, 2006 | 8.163 | 8.171 | 8.122 | 8.130 | 286,595 | -0.03(-0.40%) |
Jan 10, 2006 | 8.159 | 8.200 | 8.112 | 8.163 | 431,478 | -0.02(-0.23%) |
Jan 09, 2006 | 8.128 | 8.200 | 8.077 | 8.181 | 664,413 | +0.01(+0.10%) |
Jan 06, 2006 | 8.241 | 8.245 | 8.140 | 8.173 | 660,511 | -0.06(-0.70%) |
Jan 05, 2006 | 8.230 | 8.276 | 8.198 | 8.230 | 635,144 | +0.00(+0.00%) |
Jan 04, 2006 | 8.214 | 8.349 | 8.110 | 8.230 | 1,639,082 | -0.17(-2.00%) |