Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 9.568 | 9.605 | 9.506 | 9.562 | 3,177,064 | +0.07(+0.72%) |
Nov 29, 2006 | 9.432 | 9.543 | 9.426 | 9.494 | 9,146,808 | +0.11(+1.12%) |
Nov 28, 2006 | 9.320 | 9.395 | 9.271 | 9.388 | 17,852,590 | -0.12(-1.24%) |
Nov 27, 2006 | 9.593 | 9.642 | 9.494 | 9.506 | 7,319,608 | -0.10(-1.03%) |
Nov 24, 2006 | 9.568 | 9.642 | 9.568 | 9.605 | 566,572 | -0.04(-0.45%) |
Nov 22, 2006 | 9.624 | 9.680 | 9.618 | 9.649 | 4,133,346 | +0.14(+1.43%) |
Nov 21, 2006 | 9.481 | 9.531 | 9.475 | 9.512 | 3,035,380 | +0.06(+0.59%) |
Nov 20, 2006 | 9.456 | 9.494 | 9.419 | 9.456 | 4,247,435 | -0.08(-0.84%) |
Nov 17, 2006 | 9.475 | 9.549 | 9.469 | 9.537 | 2,093,783 | +0.08(+0.85%) |
Nov 16, 2006 | 9.518 | 9.518 | 9.456 | 9.456 | 1,713,110 | +0.02(+0.26%) |
Nov 15, 2006 | 9.388 | 9.487 | 9.388 | 9.432 | 3,547,248 | +0.07(+0.73%) |
Nov 14, 2006 | 9.345 | 9.376 | 9.277 | 9.364 | 3,733,631 | +0.05(+0.53%) |
Nov 13, 2006 | 9.314 | 9.345 | 9.289 | 9.314 | 1,753,130 | +0.01(+0.07%) |
Nov 10, 2006 | 9.308 | 9.320 | 9.271 | 9.308 | 1,363,904 | +0.04(+0.47%) |
Nov 09, 2006 | 9.333 | 9.333 | 9.252 | 9.264 | 2,010,193 | -0.06(-0.66%) |
Nov 08, 2006 | 9.295 | 9.339 | 9.246 | 9.326 | 3,345,535 | -0.02(-0.27%) |
Nov 07, 2006 | 9.351 | 9.407 | 9.320 | 9.351 | 3,872,087 | -0.02(-0.20%) |
Nov 06, 2006 | 9.283 | 9.370 | 9.264 | 9.370 | 7,175,182 | +0.18(+1.96%) |
Nov 03, 2006 | 9.252 | 9.252 | 9.153 | 9.190 | 2,760,566 | +0.02(+0.27%) |
Nov 02, 2006 | 9.140 | 9.190 | 9.140 | 9.165 | 2,459,126 | +0.08(+0.89%) |
Nov 01, 2006 | 9.128 | 9.159 | 9.041 | 9.085 | 1,117,814 | +0.02(+0.21%) |
Oct 31, 2006 | 9.085 | 9.085 | 9.029 | 9.066 | 2,973,737 | +0.03(+0.34%) |
Oct 30, 2006 | 9.041 | 9.054 | 8.998 | 9.035 | 4,641,341 | -0.02(-0.21%) |
Oct 27, 2006 | 9.091 | 9.122 | 9.041 | 9.054 | 3,321,168 | -0.09(-1.02%) |
Oct 26, 2006 | 9.091 | 9.153 | 9.091 | 9.147 | 3,697,807 | +0.07(+0.75%) |
Oct 25, 2006 | 9.103 | 9.109 | 9.023 | 9.078 | 4,133,185 | -0.01(-0.07%) |
Oct 24, 2006 | 8.614 | 9.091 | 8.614 | 9.085 | 1,436,521 | +0.02(+0.21%) |
Oct 23, 2006 | 8.998 | 9.085 | 8.986 | 9.066 | 1,837,204 | +0.04(+0.48%) |
Oct 20, 2006 | 9.017 | 9.066 | 9.017 | 9.023 | 1,582,884 | +0.01(+0.07%) |
Oct 19, 2006 | 8.961 | 9.029 | 8.961 | 9.017 | 1,776,206 | +0.05(+0.55%) |
Oct 18, 2006 | 8.998 | 9.066 | 8.967 | 8.967 | 2,605,812 | +0.01(+0.07%) |
Oct 17, 2006 | 9.010 | 9.010 | 8.924 | 8.961 | 4,737,679 | -0.10(-1.09%) |
Oct 16, 2006 | 9.047 | 9.072 | 9.004 | 9.060 | 2,022,780 | +0.01(+0.14%) |
Oct 13, 2006 | 9.047 | 9.097 | 9.029 | 9.047 | 3,241,451 | -0.03(-0.34%) |
Oct 12, 2006 | 8.998 | 9.091 | 8.992 | 9.078 | 2,285,169 | +0.12(+1.38%) |
Oct 11, 2006 | 8.955 | 9.010 | 8.930 | 8.955 | 3,924,694 | -0.05(-0.55%) |
Oct 10, 2006 | 8.961 | 9.017 | 8.955 | 9.004 | 1,057,461 | +0.01(+0.14%) |
Oct 09, 2006 | 8.880 | 8.998 | 8.880 | 8.992 | 1,112,004 | -0.02(-0.27%) |
Oct 06, 2006 | 9.017 | 9.041 | 8.979 | 9.017 | 1,775,883 | -0.06(-0.68%) |
Oct 05, 2006 | 9.035 | 9.085 | 9.023 | 9.078 | 5,154,660 | +0.06(+0.69%) |
Oct 04, 2006 | 8.874 | 9.035 | 8.862 | 9.017 | 3,921,144 | +0.14(+1.54%) |
Oct 03, 2006 | 8.905 | 8.911 | 8.824 | 8.880 | 3,299,060 | +0.03(+0.35%) |
Oct 02, 2006 | 8.831 | 8.899 | 8.806 | 8.849 | 1,408,603 | +0.04(+0.42%) |
Sep 29, 2006 | 8.880 | 8.880 | 8.793 | 8.812 | 7,358,660 | -0.07(-0.77%) |
Sep 28, 2006 | 8.886 | 8.899 | 8.843 | 8.880 | 1,128,625 | -0.02(-0.21%) |
Sep 27, 2006 | 8.917 | 8.924 | 8.868 | 8.899 | 1,906,593 | +0.03(+0.35%) |
Sep 26, 2006 | 8.862 | 8.917 | 8.831 | 8.868 | 2,854,968 | -0.11(-1.24%) |
Sep 25, 2006 | 8.936 | 8.979 | 8.862 | 8.979 | 2,341,810 | +0.06(+0.62%) |
Sep 22, 2006 | 8.917 | 8.948 | 8.868 | 8.924 | 2,146,228 | -0.04(-0.48%) |
Sep 21, 2006 | 8.961 | 9.078 | 8.930 | 8.967 | 1,922,246 | -0.14(-1.56%) |
Sep 20, 2006 | 8.967 | 9.109 | 8.967 | 9.109 | 5,768,514 | +0.17(+1.87%) |
Sep 19, 2006 | 8.967 | 8.986 | 8.793 | 8.942 | 5,729,140 | -0.03(-0.35%) |
Sep 18, 2006 | 8.945 | 8.998 | 8.911 | 8.973 | 1,418,770 | +0.09(+0.98%) |
Sep 15, 2006 | 8.905 | 8.917 | 8.843 | 8.886 | 1,354,544 | +0.10(+1.13%) |
Sep 14, 2006 | 8.849 | 8.855 | 8.775 | 8.787 | 1,103,129 | -0.06(-0.63%) |
Sep 13, 2006 | 8.818 | 8.874 | 8.787 | 8.843 | 1,978,242 | -0.02(-0.21%) |
Sep 12, 2006 | 8.756 | 8.862 | 8.719 | 8.862 | 4,413,001 | +0.16(+1.85%) |
Sep 11, 2006 | 8.694 | 8.725 | 8.645 | 8.700 | 761,830 | -0.08(-0.92%) |
Sep 08, 2006 | 8.781 | 8.793 | 8.707 | 8.781 | 941,597 | +0.11(+1.21%) |
Sep 07, 2006 | 8.725 | 8.744 | 8.657 | 8.676 | 3,173,675 | -0.07(-0.85%) |
Sep 06, 2006 | 8.750 | 8.787 | 8.707 | 8.750 | 2,033,430 | -0.12(-1.40%) |
Sep 05, 2006 | 8.849 | 8.880 | 8.812 | 8.874 | 864,139 | -0.02(-0.21%) |
Sep 01, 2006 | 8.837 | 8.899 | 8.824 | 8.893 | 1,553,030 | +0.11(+1.20%) |
Aug 31, 2006 | 8.787 | 8.800 | 8.750 | 8.787 | 1,060,043 | +0.10(+1.14%) |
Aug 30, 2006 | 8.688 | 8.750 | 8.124 | 8.688 | 2,619,367 | +0.09(+1.08%) |
Aug 29, 2006 | 8.614 | 8.626 | 8.564 | 8.595 | 1,223,673 | +0.05(+0.58%) |
Aug 28, 2006 | 8.527 | 8.595 | 8.526 | 8.546 | 835,254 | -0.02(-0.29%) |
Aug 25, 2006 | 8.564 | 8.614 | 8.539 | 8.570 | 421,984 | -0.01(-0.14%) |
Aug 24, 2006 | 8.608 | 8.639 | 8.558 | 8.583 | 1,211,247 | +0.00(+0.00%) |
Aug 23, 2006 | 8.688 | 8.725 | 8.583 | 8.583 | 1,954,843 | -0.11(-1.21%) |
Aug 22, 2006 | 8.707 | 8.738 | 8.676 | 8.688 | 700,832 | -0.02(-0.21%) |
Aug 21, 2006 | 8.700 | 8.713 | 8.676 | 8.707 | 932,883 | -0.12(-1.33%) |
Aug 18, 2006 | 8.880 | 8.880 | 8.731 | 8.824 | 649,839 | -0.01(-0.14%) |
Aug 17, 2006 | 8.787 | 8.855 | 8.781 | 8.837 | 928,365 | +0.01(+0.07%) |
Aug 16, 2006 | 9.277 | 9.277 | 8.769 | 8.831 | 3,528,529 | +0.11(+1.28%) |
Aug 15, 2006 | 8.694 | 8.769 | 8.694 | 8.719 | 1,492,193 | +0.10(+1.15%) |
Aug 14, 2006 | 8.800 | 8.800 | 8.595 | 8.620 | 3,574,035 | +0.08(+0.94%) |
Aug 11, 2006 | 8.546 | 8.570 | 8.490 | 8.539 | 1,306,617 | -0.01(-0.14%) |
Aug 10, 2006 | 8.533 | 8.669 | 8.490 | 8.552 | 2,754,111 | +0.02(+0.22%) |
Aug 09, 2006 | 8.614 | 8.639 | 8.515 | 8.533 | 1,671,637 | +0.12(+1.40%) |
Aug 08, 2006 | 8.477 | 8.527 | 8.403 | 8.415 | 4,655,541 | -0.03(-0.37%) |
Aug 07, 2006 | 8.459 | 8.477 | 8.422 | 8.446 | 693,248 | +0.01(+0.07%) |
Aug 04, 2006 | 8.564 | 8.564 | 8.422 | 8.440 | 2,154,781 | -0.12(-1.38%) |
Aug 03, 2006 | 8.521 | 8.601 | 8.490 | 8.558 | 3,564,837 | -0.06(-0.65%) |
Aug 02, 2006 | 8.546 | 8.663 | 8.546 | 8.614 | 1,887,067 | +0.18(+2.13%) |
Aug 01, 2006 | 8.663 | 8.663 | 8.422 | 8.434 | 1,566,747 | -0.07(-0.87%) |
Jul 31, 2006 | 8.558 | 8.564 | 8.508 | 8.508 | 4,289,230 | -0.13(-1.51%) |
Jul 28, 2006 | 8.490 | 8.639 | 8.465 | 8.639 | 9,550,718 | +0.19(+2.27%) |
Jul 27, 2006 | 8.490 | 8.552 | 8.440 | 8.446 | 1,717,628 | +0.04(+0.44%) |
Jul 26, 2006 | 8.391 | 8.459 | 8.360 | 8.409 | 1,317,106 | -0.01(-0.07%) |
Jul 25, 2006 | 8.322 | 8.434 | 8.316 | 8.415 | 918,521 | -0.01(-0.07%) |
Jul 24, 2006 | 8.329 | 8.453 | 8.322 | 8.422 | 1,780,240 | +0.21(+2.57%) |
Jul 21, 2006 | 8.279 | 8.285 | 8.180 | 8.211 | 1,348,896 | -0.04(-0.53%) |
Jul 20, 2006 | 8.384 | 8.403 | 8.223 | 8.254 | 967,416 | -0.14(-1.62%) |
Jul 19, 2006 | 8.149 | 8.391 | 8.149 | 8.391 | 6,257,790 | +0.21(+2.58%) |
Jul 18, 2006 | 8.137 | 8.192 | 8.068 | 8.180 | 1,673,413 | +0.07(+0.84%) |
Jul 17, 2006 | 8.124 | 8.149 | 8.087 | 8.112 | 688,568 | -0.01(-0.15%) |
Jul 14, 2006 | 8.180 | 8.242 | 8.068 | 8.124 | 1,274,182 | -0.06(-0.68%) |
Jul 13, 2006 | 8.180 | 8.299 | 8.124 | 8.180 | 3,697,161 | -0.07(-0.83%) |
Jul 12, 2006 | 8.322 | 8.366 | 8.199 | 8.248 | 1,507,685 | -0.08(-0.97%) |
Jul 11, 2006 | 8.310 | 8.358 | 8.242 | 8.329 | 2,497,048 | -0.04(-0.44%) |
Jul 10, 2006 | 8.409 | 8.428 | 8.298 | 8.366 | 7,621,694 | +0.04(+0.52%) |
Jul 07, 2006 | 8.384 | 8.397 | 8.267 | 8.322 | 2,062,154 | -0.09(-1.03%) |
Jul 06, 2006 | 8.428 | 8.477 | 8.384 | 8.409 | 2,004,384 | +0.07(+0.89%) |
Jul 05, 2006 | 8.366 | 8.428 | 8.248 | 8.335 | 1,441,846 | -0.10(-1.18%) |
Jul 03, 2006 | 8.378 | 8.465 | 8.372 | 8.434 | 468,136 | +0.06(+0.67%) |
Jun 30, 2006 | 8.415 | 8.415 | 8.310 | 8.378 | 1,132,014 | +0.04(+0.52%) |
Jun 29, 2006 | 8.149 | 8.360 | 8.137 | 8.335 | 1,522,531 | +0.28(+3.46%) |
Jun 28, 2006 | 8.019 | 8.068 | 7.994 | 8.056 | 254,320 | +0.08(+1.01%) |
Jun 27, 2006 | 8.093 | 8.130 | 7.963 | 7.975 | 545,271 | -0.15(-1.83%) |
Jun 26, 2006 | 8.106 | 8.149 | 8.075 | 8.124 | 926,912 | -0.01(-0.08%) |
Jun 23, 2006 | 8.062 | 8.137 | 8.025 | 8.130 | 186,060 | +0.06(+0.69%) |
Jun 22, 2006 | 8.087 | 8.099 | 7.982 | 8.075 | 1,061,011 | -0.01(-0.08%) |
Jun 21, 2006 | 7.969 | 8.180 | 7.957 | 8.081 | 1,096,835 | +0.10(+1.24%) |
Jun 20, 2006 | 8.006 | 8.050 | 7.938 | 7.982 | 1,456,692 | -0.05(-0.62%) |
Jun 19, 2006 | 8.062 | 8.124 | 7.975 | 8.031 | 860,266 | -0.04(-0.54%) |
Jun 16, 2006 | 8.124 | 8.143 | 8.031 | 8.075 | 3,894,517 | -0.01(-0.15%) |
Jun 15, 2006 | 7.988 | 8.137 | 7.975 | 8.087 | 1,514,785 | +0.17(+2.11%) |
Jun 14, 2006 | 7.777 | 7.920 | 7.715 | 7.920 | 4,417,036 | +0.21(+2.73%) |
Jun 13, 2006 | 7.796 | 7.845 | 7.684 | 7.709 | 6,935,062 | -0.22(-2.81%) |
Jun 12, 2006 | 8.099 | 8.099 | 7.932 | 7.932 | 1,359,063 | -0.12(-1.54%) |
Jun 09, 2006 | 8.099 | 8.118 | 8.019 | 8.056 | 586,098 | -0.05(-0.61%) |
Jun 08, 2006 | 8.118 | 8.118 | 7.796 | 8.106 | 4,346,032 | -0.14(-1.65%) |
Jun 07, 2006 | 8.267 | 8.341 | 8.192 | 8.242 | 3,163,831 | -0.01(-0.08%) |
Jun 06, 2006 | 8.217 | 8.353 | 8.087 | 8.248 | 4,891,465 | -0.02(-0.22%) |
Jun 05, 2006 | 8.384 | 8.391 | 8.211 | 8.267 | 3,070,559 | -0.11(-1.26%) |
Jun 02, 2006 | 8.366 | 8.415 | 8.316 | 8.372 | 2,607,748 | +0.01(+0.07%) |
Jun 01, 2006 | 8.242 | 8.384 | 8.217 | 8.366 | 1,131,692 | +0.06(+0.75%) |
May 31, 2006 | 8.248 | 8.310 | 8.199 | 8.304 | 1,414,736 | +0.09(+1.13%) |
May 30, 2006 | 8.360 | 8.360 | 8.186 | 8.211 | 2,381,507 | -0.22(-2.57%) |
May 26, 2006 | 8.453 | 8.465 | 8.360 | 8.428 | 2,349,071 | +0.04(+0.52%) |
May 25, 2006 | 8.335 | 8.422 | 8.285 | 8.384 | 4,023,291 | +0.06(+0.74%) |
May 24, 2006 | 8.291 | 8.397 | 8.242 | 8.322 | 1,929,669 | +0.06(+0.75%) |
May 23, 2006 | 8.341 | 8.502 | 8.260 | 8.260 | 3,281,471 | -0.07(-0.89%) |
May 22, 2006 | 8.378 | 8.403 | 8.168 | 8.335 | 5,820,476 | -0.23(-2.68%) |
May 19, 2006 | 8.502 | 8.626 | 8.477 | 8.564 | 1,518,335 | +0.09(+1.10%) |
May 18, 2006 | 8.583 | 8.676 | 8.465 | 8.471 | 1,672,122 | -0.11(-1.30%) |
May 17, 2006 | 8.719 | 8.719 | 8.353 | 8.583 | 5,627,960 | -0.07(-0.79%) |
May 16, 2006 | 8.719 | 8.719 | 8.645 | 8.651 | 3,864,664 | +0.02(+0.22%) |
May 15, 2006 | 8.663 | 8.663 | 8.521 | 8.632 | 5,826,930 | -0.09(-1.00%) |
May 12, 2006 | 8.886 | 8.886 | 8.676 | 8.719 | 4,171,268 | -0.17(-1.88%) |
May 11, 2006 | 9.010 | 9.017 | 8.824 | 8.886 | 6,672,996 | -0.07(-0.76%) |
May 10, 2006 | 8.986 | 9.013 | 8.930 | 8.955 | 1,311,942 | -0.11(-1.23%) |
May 09, 2006 | 9.047 | 9.091 | 9.010 | 9.066 | 2,180,278 | -0.08(-0.88%) |
May 08, 2006 | 9.140 | 9.153 | 9.122 | 9.147 | 1,541,089 | +0.06(+0.61%) |
May 05, 2006 | 9.109 | 9.128 | 9.072 | 9.091 | 1,214,475 | +0.02(+0.27%) |
May 04, 2006 | 9.047 | 9.085 | 9.023 | 9.066 | 2,179,148 | +0.04(+0.41%) |
May 03, 2006 | 9.047 | 9.047 | 8.973 | 9.029 | 2,224,332 | +0.04(+0.48%) |
May 02, 2006 | 8.973 | 8.992 | 8.955 | 8.986 | 1,618,869 | +0.16(+1.83%) |
May 01, 2006 | 8.874 | 8.899 | 8.812 | 8.824 | 1,162,029 | -0.04(-0.49%) |
Apr 28, 2006 | 8.793 | 8.868 | 8.793 | 8.868 | 2,086,844 | +0.07(+0.85%) |
Apr 27, 2006 | 8.800 | 8.849 | 8.725 | 8.793 | 4,098,490 | -0.04(-0.42%) |
Apr 26, 2006 | 8.837 | 8.849 | 8.800 | 8.831 | 2,072,159 | +0.09(+0.99%) |
Apr 25, 2006 | 8.818 | 8.824 | 8.744 | 8.744 | 1,276,280 | -0.12(-1.33%) |
Apr 24, 2006 | 8.868 | 8.880 | 8.831 | 8.862 | 1,386,012 | -0.09(-1.04%) |
Apr 21, 2006 | 8.955 | 8.973 | 8.930 | 8.955 | 2,517,704 | +0.02(+0.28%) |
Apr 20, 2006 | 8.917 | 8.955 | 8.874 | 8.930 | 2,138,321 | +0.05(+0.56%) |
Apr 19, 2006 | 8.874 | 8.893 | 8.793 | 8.880 | 1,329,693 | -0.04(-0.42%) |
Apr 18, 2006 | 8.744 | 8.936 | 8.744 | 8.917 | 2,082,971 | +0.22(+2.57%) |
Apr 17, 2006 | 8.707 | 8.744 | 8.688 | 8.694 | 2,239,339 | +0.02(+0.21%) |
Apr 13, 2006 | 8.657 | 8.713 | 8.651 | 8.676 | 924,330 | +0.02(+0.21%) |
Apr 12, 2006 | 8.651 | 8.682 | 8.620 | 8.657 | 711,482 | +0.00(+0.00%) |
Apr 11, 2006 | 8.744 | 8.750 | 8.626 | 8.657 | 1,176,714 | -0.08(-0.92%) |
Apr 10, 2006 | 8.725 | 8.744 | 8.676 | 8.738 | 1,976,467 | +0.09(+1.00%) |
Apr 07, 2006 | 8.694 | 8.731 | 8.614 | 8.651 | 1,411,992 | -0.02(-0.21%) |
Apr 06, 2006 | 8.694 | 8.725 | 8.645 | 8.669 | 2,530,613 | +0.08(+0.94%) |
Apr 05, 2006 | 8.583 | 8.608 | 8.546 | 8.589 | 1,514,624 | +0.04(+0.51%) |
Apr 04, 2006 | 8.533 | 8.608 | 8.521 | 8.546 | 1,922,246 | +0.06(+0.66%) |
Apr 03, 2006 | 8.533 | 8.564 | 8.490 | 8.490 | 2,078,614 | +0.13(+1.56%) |
Mar 31, 2006 | 8.415 | 8.422 | 8.347 | 8.360 | 463,294 | -0.07(-0.88%) |
Mar 30, 2006 | 8.428 | 8.471 | 8.397 | 8.434 | 760,700 | +0.02(+0.29%) |
Mar 29, 2006 | 8.378 | 8.434 | 8.341 | 8.409 | 1,109,584 | +0.07(+0.89%) |
Mar 28, 2006 | 8.422 | 8.434 | 8.335 | 8.335 | 488,791 | -0.06(-0.74%) |
Mar 27, 2006 | 8.384 | 8.428 | 8.384 | 8.397 | 1,142,342 | +0.04(+0.52%) |
Mar 24, 2006 | 8.316 | 8.372 | 8.316 | 8.353 | 1,065,691 | +0.01(+0.07%) |
Mar 23, 2006 | 8.304 | 8.347 | 8.291 | 8.347 | 882,535 | +0.06(+0.67%) |
Mar 22, 2006 | 8.236 | 8.291 | 8.211 | 8.291 | 799,107 | -0.03(-0.37%) |
Mar 21, 2006 | 8.347 | 8.378 | 8.273 | 8.322 | 2,063,929 | -0.02(-0.30%) |
Mar 20, 2006 | 8.341 | 8.353 | 8.322 | 8.347 | 350,174 | +0.02(+0.30%) |
Mar 17, 2006 | 8.335 | 8.347 | 8.298 | 8.322 | 1,020,184 | +0.02(+0.30%) |
Mar 16, 2006 | 8.291 | 8.322 | 8.285 | 8.298 | 979,842 | -0.01(-0.07%) |
Mar 15, 2006 | 8.254 | 8.304 | 8.242 | 8.304 | 774,094 | +0.04(+0.53%) |
Mar 14, 2006 | 8.124 | 8.260 | 8.124 | 8.260 | 4,385,245 | +0.07(+0.91%) |
Mar 13, 2006 | 8.155 | 8.192 | 8.155 | 8.186 | 778,451 | +0.02(+0.23%) |
Mar 10, 2006 | 8.118 | 8.192 | 8.087 | 8.168 | 577,222 | +0.08(+1.00%) |
Mar 09, 2006 | 8.112 | 8.149 | 8.087 | 8.087 | 1,995,347 | -0.05(-0.61%) |
Mar 08, 2006 | 8.037 | 8.137 | 8.019 | 8.137 | 2,034,237 | +0.10(+1.23%) |
Mar 07, 2006 | 8.106 | 8.130 | 8.025 | 8.037 | 2,653,416 | -0.20(-2.48%) |
Mar 06, 2006 | 8.291 | 8.304 | 8.199 | 8.242 | 1,129,271 | -0.04(-0.45%) |
Mar 03, 2006 | 8.304 | 8.353 | 8.267 | 8.279 | 2,650,027 | -0.06(-0.67%) |
Mar 02, 2006 | 8.316 | 8.347 | 8.279 | 8.335 | 632,572 | +0.05(+0.60%) |
Mar 01, 2006 | 8.242 | 8.329 | 8.236 | 8.285 | 576,254 | +0.05(+0.60%) |
Feb 28, 2006 | 8.347 | 8.267 | 8.199 | 8.236 | 1,352,285 | -0.11(-1.34%) |
Feb 27, 2006 | 8.304 | 8.360 | 8.304 | 8.347 | 3,834,165 | +0.05(+0.60%) |
Feb 24, 2006 | 8.242 | 8.304 | 8.236 | 8.298 | 1,074,728 | +0.04(+0.53%) |
Feb 23, 2006 | 8.279 | 8.285 | 8.229 | 8.254 | 847,679 | +0.10(+1.22%) |
Feb 22, 2006 | 8.118 | 8.211 | 8.118 | 8.155 | 1,431,357 | -0.01(-0.08%) |
Feb 21, 2006 | 8.205 | 8.205 | 8.130 | 8.161 | 1,027,446 | +0.07(+0.92%) |
Feb 17, 2006 | 8.081 | 8.118 | 8.062 | 8.087 | 402,619 | -0.05(-0.61%) |
Feb 16, 2006 | 8.124 | 8.143 | 8.087 | 8.137 | 711,967 | +0.03(+0.38%) |
Feb 15, 2006 | 8.062 | 8.124 | 8.056 | 8.106 | 655,003 | -0.05(-0.61%) |
Feb 14, 2006 | 8.062 | 8.161 | 8.031 | 8.155 | 1,362,290 | +0.20(+2.57%) |
Feb 13, 2006 | 8.056 | 8.056 | 7.932 | 7.951 | 1,637,427 | -0.12(-1.46%) |
Feb 10, 2006 | 8.087 | 8.099 | 8.000 | 8.068 | 1,386,980 | -0.05(-0.61%) |
Feb 09, 2006 | 8.025 | 8.149 | 8.025 | 8.118 | 888,183 | -0.02(-0.23%) |
Feb 08, 2006 | 8.075 | 8.143 | 8.031 | 8.137 | 2,007,934 | +0.07(+0.92%) |
Feb 07, 2006 | 8.112 | 8.143 | 8.056 | 8.062 | 731,008 | -0.05(-0.61%) |
Feb 06, 2006 | 8.137 | 8.161 | 8.087 | 8.112 | 1,071,823 | +0.03(+0.38%) |
Feb 03, 2006 | 8.062 | 8.099 | 8.006 | 8.081 | 1,332,759 | -0.06(-0.69%) |
Feb 02, 2006 | 8.180 | 8.211 | 8.093 | 8.137 | 2,441,537 | -0.12(-1.50%) |
Feb 01, 2006 | 8.267 | 8.279 | 8.199 | 8.260 | 4,999,906 | -0.05(-0.60%) |
Jan 31, 2006 | 8.639 | 8.639 | 8.273 | 8.310 | 1,848,661 | -0.05(-0.59%) |
Jan 30, 2006 | 8.366 | 8.378 | 8.316 | 8.360 | 2,190,605 | -0.01(-0.07%) |
Jan 27, 2006 | 8.285 | 8.415 | 8.267 | 8.366 | 2,055,538 | +0.17(+2.12%) |
Jan 26, 2006 | 8.180 | 8.217 | 8.180 | 8.192 | 1,527,211 | +0.04(+0.53%) |
Jan 25, 2006 | 8.205 | 8.211 | 8.149 | 8.149 | 1,134,919 | -0.04(-0.45%) |
Jan 24, 2006 | 8.124 | 8.186 | 8.124 | 8.186 | 1,360,192 | +0.07(+0.84%) |
Jan 23, 2006 | 8.068 | 8.118 | 8.056 | 8.118 | 801,205 | +0.04(+0.46%) |
Jan 20, 2006 | 8.229 | 8.229 | 8.056 | 8.081 | 1,177,359 | -0.18(-2.18%) |
Jan 19, 2006 | 8.236 | 8.260 | 8.199 | 8.260 | 2,195,769 | +0.11(+1.29%) |
Jan 18, 2006 | 8.025 | 8.155 | 8.025 | 8.155 | 2,104,595 | +0.00(+0.00%) |
Jan 17, 2006 | 8.075 | 8.161 | 8.056 | 8.155 | 1,450,560 | -0.12(-1.50%) |
Jan 13, 2006 | 8.242 | 8.285 | 8.229 | 8.279 | 1,902,236 | +0.08(+0.98%) |
Jan 12, 2006 | 8.273 | 8.273 | 8.180 | 8.199 | 1,637,427 | -0.06(-0.68%) |
Jan 11, 2006 | 8.236 | 8.267 | 8.199 | 8.254 | 2,547,880 | +0.03(+0.38%) |
Jan 10, 2006 | 8.254 | 8.273 | 8.180 | 8.223 | 2,286,137 | -0.01(-0.08%) |
Jan 09, 2006 | 8.229 | 8.248 | 8.205 | 8.229 | 3,143,015 | +0.12(+1.53%) |
Jan 06, 2006 | 8.130 | 8.143 | 8.056 | 8.106 | 2,041,499 | +0.10(+1.24%) |
Jan 05, 2006 | 8.044 | 8.093 | 8.006 | 8.006 | 936,272 | -0.04(-0.54%) |
Jan 04, 2006 | 8.000 | 8.050 | 7.982 | 8.050 | 2,165,593 | +0.12(+1.56%) |
Jan 03, 2006 | 7.845 | 7.957 | 7.827 | 7.926 | 2,138,644 | +0.11(+1.35%) |
Dec 30, 2005 | 7.839 | 7.839 | 7.765 | 7.821 | 1,083,442 | -0.09(-1.10%) |
Dec 29, 2005 | 7.944 | 7.951 | 7.889 | 7.907 | 594,812 | -0.04(-0.47%) |
Dec 28, 2005 | 7.944 | 7.944 | 7.907 | 7.944 | 987,749 | +0.00(+0.00%) |
Dec 27, 2005 | 7.994 | 8.006 | 7.907 | 7.944 | 481,529 | -0.04(-0.47%) |
Dec 23, 2005 | 7.994 | 8.056 | 7.932 | 7.982 | 367,602 | -0.18(-2.20%) |
Dec 22, 2005 | 8.192 | 8.192 | 8.143 | 8.161 | 588,195 | +0.01(+0.15%) |
Dec 21, 2005 | 8.149 | 8.192 | 8.137 | 8.149 | 1,153,799 | +0.02(+0.23%) |
Dec 20, 2005 | 8.075 | 8.137 | 8.075 | 8.130 | 629,022 | +0.03(+0.38%) |
Dec 19, 2005 | 8.050 | 8.143 | 8.081 | 8.099 | 1,350,994 | +0.05(+0.62%) |
Dec 16, 2005 | 8.081 | 8.081 | 8.025 | 8.050 | 385,191 | -0.04(-0.46%) |
Dec 15, 2005 | 8.081 | 8.099 | 8.037 | 8.087 | 590,132 | +0.04(+0.46%) |
Dec 14, 2005 | 8.044 | 8.068 | 8.019 | 8.050 | 1,153,154 | +0.01(+0.08%) |
Dec 13, 2005 | 8.031 | 8.056 | 7.982 | 8.044 | 663,555 | +0.00(+0.00%) |
Dec 12, 2005 | 8.013 | 8.056 | 8.013 | 8.044 | 734,720 | +0.04(+0.46%) |
Dec 09, 2005 | 7.975 | 8.025 | 7.963 | 8.006 | 399,553 | +0.02(+0.31%) |
Dec 08, 2005 | 7.982 | 7.994 | 7.944 | 7.982 | 446,673 | -0.04(-0.54%) |
Dec 07, 2005 | 8.056 | 8.062 | 7.994 | 8.025 | 511,706 | +0.00(+0.00%) |
Dec 06, 2005 | 8.000 | 8.056 | 8.000 | 8.025 | 546,400 | +0.00(+0.00%) |
Dec 05, 2005 | 8.050 | 8.087 | 8.013 | 8.025 | 544,948 | -0.05(-0.61%) |
Dec 02, 2005 | 8.044 | 8.087 | 8.044 | 8.075 | 689,697 | +0.00(+0.00%) |