Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 9.825 | 9.875 | 9.717 | 9.737 | 6,676,710 | -0.04(-0.38%) |
Nov 29, 2006 | 9.827 | 9.842 | 9.640 | 9.775 | 5,959,775 | -0.05(-0.51%) |
Nov 28, 2006 | 10.02 | 10.02 | 9.727 | 9.825 | 4,744,589 | -0.20(-1.99%) |
Nov 27, 2006 | 10.32 | 10.33 | 10.01 | 10.02 | 3,627,532 | -0.25(-2.45%) |
Nov 24, 2006 | 10.29 | 10.33 | 10.23 | 10.28 | 1,086,217 | -0.06(-0.63%) |
Nov 22, 2006 | 10.47 | 10.49 | 10.27 | 10.34 | 4,966,078 | -0.07(-0.67%) |
Nov 21, 2006 | 10.36 | 10.47 | 10.34 | 10.41 | 4,183,457 | +0.04(+0.41%) |
Nov 20, 2006 | 10.24 | 10.45 | 10.24 | 10.37 | 7,370,014 | -0.05(-0.46%) |
Nov 17, 2006 | 10.48 | 10.56 | 10.35 | 10.42 | 3,346,766 | -0.06(-0.60%) |
Nov 16, 2006 | 10.23 | 10.75 | 10.15 | 10.48 | 12,403,782 | -0.10(-0.99%) |
Nov 15, 2006 | 10.87 | 10.99 | 10.50 | 10.58 | 10,417,991 | -0.28(-2.55%) |
Nov 14, 2006 | 10.96 | 10.99 | 10.71 | 10.86 | 7,320,750 | -0.12(-1.14%) |
Nov 13, 2006 | 10.57 | 11.13 | 10.57 | 10.99 | 12,205,523 | +0.45(+4.27%) |
Nov 10, 2006 | 10.46 | 10.63 | 10.33 | 10.54 | 3,820,984 | +0.15(+1.49%) |
Nov 09, 2006 | 10.61 | 10.68 | 10.33 | 10.38 | 6,659,087 | -0.13(-1.24%) |
Nov 08, 2006 | 10.55 | 10.72 | 10.01 | 10.51 | 6,923,031 | -0.21(-1.93%) |
Nov 07, 2006 | 10.49 | 10.90 | 10.47 | 10.72 | 12,373,742 | +0.23(+2.19%) |
Nov 06, 2006 | 9.987 | 10.51 | 9.920 | 10.49 | 8,678,522 | +0.38(+3.78%) |
Nov 03, 2006 | 9.762 | 10.19 | 9.750 | 10.11 | 7,725,678 | +0.37(+3.79%) |
Nov 02, 2006 | 9.425 | 9.777 | 9.425 | 9.737 | 4,674,498 | +0.25(+2.63%) |
Nov 01, 2006 | 9.772 | 9.835 | 9.403 | 9.488 | 5,877,668 | -0.25(-2.61%) |
Oct 31, 2006 | 9.959 | 10.06 | 9.692 | 9.742 | 3,539,818 | -0.19(-1.91%) |
Oct 30, 2006 | 9.989 | 10.00 | 9.730 | 9.932 | 5,856,039 | -0.08(-0.82%) |
Oct 27, 2006 | 10.17 | 10.21 | 9.907 | 10.01 | 4,229,117 | -0.15(-1.52%) |
Oct 26, 2006 | 10.34 | 10.34 | 10.05 | 10.17 | 4,408,952 | -0.15(-1.45%) |
Oct 25, 2006 | 10.17 | 10.54 | 10.12 | 10.32 | 6,455,221 | +0.21(+2.05%) |
Oct 24, 2006 | 10.05 | 10.16 | 10.01 | 10.11 | 4,235,525 | +0.02(+0.15%) |
Oct 23, 2006 | 9.987 | 10.22 | 9.865 | 10.10 | 6,106,366 | +0.14(+1.43%) |
Oct 20, 2006 | 10.06 | 10.06 | 9.920 | 9.954 | 2,260,148 | -0.06(-0.65%) |
Oct 19, 2006 | 10.05 | 10.12 | 9.942 | 10.02 | 3,325,939 | -0.07(-0.67%) |
Oct 18, 2006 | 10.22 | 10.30 | 9.952 | 10.09 | 4,657,676 | +0.04(+0.37%) |
Oct 17, 2006 | 10.26 | 10.30 | 9.922 | 10.05 | 5,070,615 | -0.27(-2.61%) |
Oct 16, 2006 | 10.15 | 10.41 | 10.15 | 10.32 | 6,235,735 | +0.09(+0.85%) |
Oct 13, 2006 | 10.11 | 10.48 | 10.06 | 10.23 | 7,672,409 | +0.17(+1.71%) |
Oct 12, 2006 | 10.02 | 10.11 | 9.882 | 10.06 | 7,112,879 | +0.10(+1.05%) |
Oct 11, 2006 | 9.925 | 10.12 | 9.892 | 9.954 | 4,174,646 | -0.03(-0.32%) |
Oct 10, 2006 | 10.05 | 10.06 | 9.905 | 9.987 | 6,058,303 | -0.07(-0.74%) |
Oct 09, 2006 | 10.09 | 10.35 | 9.867 | 10.06 | 10,295,832 | -0.01(-0.15%) |
Oct 06, 2006 | 9.740 | 10.11 | 9.665 | 10.08 | 21,686,692 | +0.60(+6.29%) |
Oct 05, 2006 | 9.318 | 9.762 | 9.268 | 9.480 | 16,419,420 | +0.21(+2.26%) |
Oct 04, 2006 | 9.021 | 9.303 | 9.021 | 9.270 | 12,483,085 | +0.16(+1.75%) |
Oct 03, 2006 | 8.803 | 9.173 | 8.763 | 9.111 | 6,740,393 | +0.31(+3.49%) |
Oct 02, 2006 | 8.956 | 9.088 | 8.784 | 8.803 | 9,337,782 | -0.15(-1.73%) |
Sep 29, 2006 | 9.225 | 9.253 | 8.888 | 8.958 | 12,493,098 | -0.44(-4.73%) |
Sep 28, 2006 | 9.365 | 9.640 | 9.363 | 9.403 | 7,971,599 | +0.04(+0.40%) |
Sep 27, 2006 | 9.538 | 9.615 | 9.245 | 9.365 | 8,156,240 | -0.22(-2.29%) |
Sep 26, 2006 | 9.425 | 9.662 | 9.408 | 9.585 | 9,228,039 | +0.22(+2.37%) |
Sep 25, 2006 | 8.863 | 9.433 | 8.853 | 9.363 | 7,006,340 | +0.33(+3.68%) |
Sep 22, 2006 | 9.185 | 9.195 | 8.943 | 9.031 | 7,365,208 | -0.15(-1.69%) |
Sep 21, 2006 | 8.863 | 9.203 | 8.729 | 9.185 | 9,155,945 | +0.31(+3.55%) |
Sep 20, 2006 | 8.639 | 8.896 | 8.614 | 8.871 | 5,463,527 | +0.37(+4.32%) |
Sep 19, 2006 | 8.599 | 8.676 | 8.289 | 8.504 | 7,192,182 | -0.11(-1.28%) |
Sep 18, 2006 | 8.818 | 8.888 | 8.569 | 8.614 | 5,327,750 | -0.12(-1.43%) |
Sep 15, 2006 | 8.724 | 8.858 | 8.666 | 8.739 | 3,346,365 | +0.01(+0.17%) |
Sep 14, 2006 | 8.744 | 8.813 | 8.669 | 8.724 | 4,674,097 | -0.07(-0.80%) |
Sep 13, 2006 | 8.789 | 8.923 | 8.684 | 8.794 | 5,358,590 | +0.02(+0.28%) |
Sep 12, 2006 | 8.357 | 8.868 | 8.344 | 8.769 | 10,256,580 | +0.45(+5.47%) |
Sep 11, 2006 | 8.264 | 8.314 | 8.162 | 8.314 | 3,487,750 | -0.01(-0.09%) |
Sep 08, 2006 | 8.339 | 8.414 | 8.254 | 8.322 | 2,293,792 | -0.01(-0.12%) |
Sep 07, 2006 | 8.242 | 8.412 | 8.142 | 8.332 | 5,435,891 | +0.03(+0.33%) |
Sep 06, 2006 | 8.496 | 8.651 | 8.092 | 8.304 | 7,575,482 | -0.38(-4.40%) |
Sep 05, 2006 | 8.479 | 8.721 | 8.434 | 8.686 | 4,653,270 | +0.10(+1.13%) |
Sep 01, 2006 | 8.671 | 8.734 | 8.554 | 8.589 | 3,218,599 | -0.02(-0.23%) |
Aug 31, 2006 | 8.649 | 8.764 | 8.576 | 8.609 | 4,539,922 | -0.06(-0.75%) |
Aug 30, 2006 | 8.649 | 8.729 | 8.506 | 8.674 | 3,903,091 | +0.03(+0.32%) |
Aug 29, 2006 | 8.471 | 8.649 | 8.409 | 8.646 | 5,435,891 | +0.18(+2.09%) |
Aug 28, 2006 | 8.289 | 8.514 | 8.289 | 8.469 | 3,682,804 | +0.09(+1.07%) |
Aug 25, 2006 | 8.364 | 8.461 | 8.259 | 8.379 | 4,573,967 | -0.04(-0.53%) |
Aug 24, 2006 | 8.419 | 8.486 | 8.219 | 8.424 | 4,716,553 | +0.00(+0.00%) |
Aug 23, 2006 | 8.426 | 8.726 | 8.352 | 8.424 | 10,833,333 | +0.12(+1.47%) |
Aug 22, 2006 | 8.239 | 8.456 | 8.222 | 8.302 | 9,659,401 | +0.08(+1.03%) |
Aug 21, 2006 | 8.099 | 8.287 | 8.034 | 8.217 | 8,273,193 | +0.01(+0.18%) |
Aug 18, 2006 | 8.402 | 8.636 | 8.142 | 8.202 | 19,736,948 | -0.21(-2.52%) |
Aug 17, 2006 | 8.102 | 8.546 | 7.870 | 8.414 | 54,908,432 | +1.34(+19.00%) |
Aug 16, 2006 | 7.148 | 7.166 | 6.916 | 7.071 | 18,558,610 | -0.08(-1.08%) |
Aug 15, 2006 | 6.776 | 7.148 | 6.721 | 7.148 | 9,020,968 | +0.48(+7.23%) |
Aug 14, 2006 | 6.654 | 6.729 | 6.586 | 6.666 | 13,802,406 | +0.17(+2.69%) |
Aug 11, 2006 | 6.624 | 6.626 | 6.447 | 6.492 | 8,439,810 | -0.13(-2.00%) |
Aug 10, 2006 | 6.217 | 6.744 | 6.159 | 6.624 | 10,613,846 | +0.41(+6.55%) |
Aug 09, 2006 | 6.219 | 6.359 | 6.164 | 6.217 | 3,912,704 | +0.06(+0.97%) |
Aug 08, 2006 | 6.397 | 6.397 | 6.105 | 6.157 | 7,473,349 | -0.25(-3.90%) |
Aug 07, 2006 | 6.502 | 6.502 | 6.357 | 6.407 | 4,523,501 | -0.12(-1.87%) |
Aug 04, 2006 | 6.654 | 6.791 | 6.404 | 6.529 | 5,831,207 | -0.09(-1.32%) |
Aug 03, 2006 | 6.349 | 6.741 | 6.304 | 6.616 | 7,118,486 | +0.29(+4.62%) |
Aug 02, 2006 | 6.202 | 6.429 | 6.202 | 6.324 | 4,353,679 | +0.13(+2.14%) |
Aug 01, 2006 | 6.389 | 6.389 | 5.922 | 6.192 | 7,910,720 | -0.22(-3.50%) |
Jul 31, 2006 | 6.317 | 6.591 | 6.317 | 6.417 | 9,388,248 | +0.10(+1.54%) |
Jul 28, 2006 | 6.207 | 6.342 | 6.159 | 6.319 | 5,371,808 | +0.11(+1.81%) |
Jul 27, 2006 | 6.142 | 6.269 | 6.110 | 6.207 | 8,835,126 | +0.09(+1.55%) |
Jul 26, 2006 | 6.092 | 6.134 | 6.005 | 6.112 | 7,596,710 | -0.01(-0.20%) |
Jul 25, 2006 | 5.787 | 6.162 | 5.658 | 6.125 | 10,456,842 | +0.34(+5.82%) |
Jul 24, 2006 | 5.478 | 5.807 | 5.438 | 5.787 | 14,949,503 | +0.32(+5.84%) |
Jul 21, 2006 | 5.643 | 5.643 | 5.430 | 5.468 | 3,843,013 | -0.19(-3.44%) |
Jul 20, 2006 | 5.812 | 5.835 | 5.625 | 5.663 | 6,598,608 | -0.07(-1.18%) |
Jul 19, 2006 | 5.490 | 5.745 | 5.428 | 5.730 | 12,147,848 | +0.21(+3.80%) |
Jul 18, 2006 | 5.458 | 5.555 | 5.410 | 5.520 | 6,483,658 | +0.06(+1.19%) |
Jul 17, 2006 | 5.463 | 5.600 | 5.410 | 5.455 | 5,562,857 | -0.04(-0.77%) |
Jul 14, 2006 | 5.530 | 5.550 | 5.403 | 5.498 | 5,802,369 | -0.05(-0.90%) |
Jul 13, 2006 | 5.745 | 5.747 | 5.493 | 5.548 | 9,886,498 | -0.21(-3.60%) |
Jul 12, 2006 | 6.030 | 6.065 | 5.750 | 5.755 | 9,025,374 | -0.29(-4.75%) |
Jul 11, 2006 | 5.810 | 6.100 | 5.795 | 6.042 | 10,491,687 | +0.20(+3.42%) |
Jul 10, 2006 | 6.227 | 6.227 | 5.772 | 5.842 | 15,678,454 | -0.38(-6.06%) |
Jul 07, 2006 | 6.362 | 6.364 | 6.125 | 6.219 | 8,061,316 | -0.16(-2.47%) |
Jul 06, 2006 | 6.516 | 6.549 | 6.337 | 6.377 | 9,306,541 | -0.15(-2.26%) |
Jul 05, 2006 | 6.524 | 6.566 | 6.497 | 6.524 | 5,444,703 | -0.11(-1.62%) |
Jul 03, 2006 | 6.701 | 6.739 | 6.581 | 6.631 | 4,053,688 | -0.02(-0.37%) |
Jun 30, 2006 | 6.796 | 6.874 | 6.641 | 6.656 | 10,925,453 | -0.14(-2.02%) |
Jun 29, 2006 | 6.774 | 6.851 | 6.679 | 6.794 | 9,120,699 | +0.04(+0.59%) |
Jun 28, 2006 | 6.816 | 6.831 | 6.654 | 6.754 | 3,809,770 | -0.04(-0.55%) |
Jun 27, 2006 | 6.866 | 6.896 | 6.696 | 6.791 | 4,145,408 | -0.11(-1.63%) |
Jun 26, 2006 | 6.943 | 6.971 | 6.771 | 6.903 | 3,848,220 | -0.04(-0.54%) |
Jun 23, 2006 | 6.836 | 7.078 | 6.821 | 6.941 | 3,406,844 | +0.04(+0.62%) |
Jun 22, 2006 | 6.928 | 6.956 | 6.764 | 6.898 | 4,018,041 | -0.03(-0.43%) |
Jun 21, 2006 | 6.659 | 6.978 | 6.641 | 6.928 | 6,452,818 | +0.25(+3.70%) |
Jun 20, 2006 | 6.744 | 6.744 | 6.554 | 6.681 | 7,259,871 | -0.06(-0.93%) |
Jun 19, 2006 | 6.936 | 6.938 | 6.706 | 6.744 | 7,767,333 | -0.18(-2.63%) |
Jun 16, 2006 | 6.781 | 7.028 | 6.719 | 6.926 | 9,419,488 | +0.10(+1.54%) |
Jun 15, 2006 | 6.417 | 6.896 | 6.417 | 6.821 | 10,319,462 | +0.49(+7.69%) |
Jun 14, 2006 | 6.312 | 6.434 | 6.247 | 6.334 | 7,272,287 | +0.05(+0.75%) |
Jun 13, 2006 | 6.117 | 6.367 | 6.025 | 6.287 | 8,317,250 | +0.07(+1.12%) |
Jun 12, 2006 | 6.494 | 6.494 | 6.204 | 6.217 | 7,454,525 | -0.28(-4.34%) |
Jun 09, 2006 | 6.679 | 6.729 | 6.460 | 6.499 | 13,871,697 | +0.04(+0.70%) |
Jun 08, 2006 | 6.679 | 6.691 | 6.267 | 6.454 | 16,284,444 | -0.29(-4.29%) |
Jun 07, 2006 | 6.991 | 7.041 | 6.731 | 6.744 | 14,546,176 | -0.15(-2.21%) |
Jun 06, 2006 | 7.428 | 7.428 | 6.809 | 6.896 | 16,826,752 | -0.53(-7.16%) |
Jun 05, 2006 | 7.615 | 7.638 | 7.393 | 7.428 | 6,272,182 | -0.03(-0.40%) |
Jun 02, 2006 | 7.735 | 7.737 | 7.440 | 7.458 | 6,808,882 | -0.29(-3.80%) |
Jun 01, 2006 | 7.253 | 7.797 | 7.218 | 7.752 | 8,253,968 | +0.38(+5.22%) |
May 31, 2006 | 7.443 | 7.448 | 7.278 | 7.368 | 5,115,473 | -0.07(-0.91%) |
May 30, 2006 | 7.493 | 7.563 | 7.343 | 7.435 | 7,311,939 | -0.15(-2.04%) |
May 26, 2006 | 7.690 | 7.712 | 7.570 | 7.590 | 5,424,677 | +0.00(+0.03%) |
May 25, 2006 | 7.283 | 7.590 | 7.228 | 7.588 | 8,173,062 | +0.48(+6.74%) |
May 24, 2006 | 7.328 | 7.335 | 7.041 | 7.108 | 8,302,431 | -0.22(-3.00%) |
May 23, 2006 | 7.338 | 7.645 | 7.300 | 7.328 | 6,501,682 | -0.01(-0.14%) |
May 22, 2006 | 7.078 | 7.370 | 7.031 | 7.338 | 7,243,850 | +0.21(+2.94%) |
May 19, 2006 | 7.171 | 7.266 | 6.931 | 7.128 | 13,593,734 | -0.03(-0.38%) |
May 18, 2006 | 7.655 | 7.745 | 7.138 | 7.156 | 17,227,274 | -0.38(-5.01%) |
May 17, 2006 | 7.568 | 7.737 | 7.415 | 7.533 | 12,322,075 | -0.08(-1.08%) |
May 16, 2006 | 7.722 | 7.865 | 7.590 | 7.615 | 7,692,035 | -0.17(-2.18%) |
May 15, 2006 | 7.792 | 7.927 | 7.665 | 7.785 | 9,908,927 | -0.00(-0.06%) |
May 12, 2006 | 7.977 | 7.982 | 7.752 | 7.790 | 9,610,938 | -0.28(-3.50%) |
May 11, 2006 | 8.139 | 8.204 | 7.970 | 8.072 | 5,461,124 | -0.09(-1.10%) |
May 10, 2006 | 8.461 | 8.461 | 8.025 | 8.162 | 13,874,901 | -0.30(-3.54%) |
May 09, 2006 | 8.539 | 8.539 | 8.334 | 8.461 | 8,360,106 | -0.10(-1.22%) |
May 08, 2006 | 8.581 | 8.684 | 8.496 | 8.566 | 3,472,530 | +0.05(+0.56%) |
May 05, 2006 | 8.828 | 8.828 | 8.466 | 8.519 | 6,885,382 | -0.20(-2.35%) |
May 04, 2006 | 8.626 | 8.851 | 8.626 | 8.724 | 4,679,705 | +0.16(+1.87%) |
May 03, 2006 | 8.739 | 8.739 | 8.541 | 8.564 | 12,152,654 | -0.17(-2.00%) |
May 02, 2006 | 8.796 | 8.871 | 8.724 | 8.739 | 5,823,597 | -0.00(-0.06%) |
May 01, 2006 | 8.756 | 8.771 | 8.666 | 8.744 | 6,195,682 | -0.01(-0.09%) |
Apr 28, 2006 | 8.764 | 8.978 | 8.639 | 8.751 | 3,197,371 | -0.06(-0.71%) |
Apr 27, 2006 | 8.784 | 8.913 | 8.714 | 8.813 | 5,548,038 | +0.03(+0.37%) |
Apr 26, 2006 | 8.776 | 8.853 | 8.648 | 8.781 | 4,682,909 | +0.00(+0.06%) |
Apr 25, 2006 | 8.394 | 8.801 | 8.342 | 8.776 | 16,191,122 | +0.66(+8.09%) |
Apr 24, 2006 | 8.239 | 8.264 | 8.102 | 8.119 | 5,691,024 | -0.15(-1.78%) |
Apr 21, 2006 | 8.364 | 8.367 | 8.199 | 8.267 | 3,858,633 | -0.07(-0.87%) |
Apr 20, 2006 | 8.559 | 8.559 | 8.189 | 8.339 | 7,681,220 | -0.22(-2.57%) |
Apr 19, 2006 | 8.434 | 8.589 | 8.392 | 8.559 | 5,169,544 | +0.19(+2.24%) |
Apr 18, 2006 | 8.289 | 8.402 | 8.154 | 8.372 | 6,034,272 | +0.18(+2.23%) |
Apr 17, 2006 | 8.392 | 8.456 | 8.157 | 8.189 | 6,047,089 | -0.23(-2.70%) |
Apr 13, 2006 | 8.302 | 8.581 | 8.247 | 8.417 | 6,114,777 | +0.11(+1.38%) |
Apr 12, 2006 | 8.269 | 8.439 | 8.084 | 8.302 | 10,832,532 | -0.00(-0.03%) |
Apr 11, 2006 | 8.641 | 8.651 | 8.262 | 8.304 | 6,610,223 | -0.39(-4.45%) |
Apr 10, 2006 | 8.589 | 8.776 | 8.584 | 8.691 | 4,030,858 | +0.08(+0.90%) |
Apr 07, 2006 | 9.013 | 9.031 | 8.579 | 8.614 | 7,037,180 | -0.42(-4.70%) |
Apr 06, 2006 | 9.250 | 9.253 | 8.936 | 9.038 | 6,915,421 | -0.25(-2.66%) |
Apr 05, 2006 | 9.051 | 9.340 | 9.023 | 9.285 | 5,266,470 | +0.32(+3.59%) |
Apr 04, 2006 | 9.093 | 9.248 | 8.749 | 8.963 | 7,557,459 | -0.29(-3.13%) |
Apr 03, 2006 | 9.133 | 9.455 | 9.073 | 9.253 | 2,407,140 | +0.18(+2.01%) |
Mar 31, 2006 | 9.225 | 9.230 | 8.941 | 9.071 | 2,734,367 | -0.12(-1.33%) |
Mar 30, 2006 | 9.195 | 9.313 | 9.143 | 9.193 | 3,322,734 | +0.03(+0.38%) |
Mar 29, 2006 | 9.213 | 9.265 | 9.088 | 9.158 | 2,959,060 | -0.05(-0.60%) |
Mar 28, 2006 | 9.563 | 9.577 | 9.171 | 9.213 | 2,949,447 | -0.35(-3.63%) |
Mar 27, 2006 | 9.500 | 9.695 | 9.475 | 9.560 | 3,383,213 | +0.17(+1.81%) |
Mar 24, 2006 | 9.373 | 9.473 | 9.300 | 9.390 | 2,439,582 | +0.03(+0.29%) |
Mar 23, 2006 | 9.243 | 9.435 | 9.126 | 9.363 | 2,878,955 | +0.12(+1.30%) |
Mar 22, 2006 | 9.298 | 9.298 | 9.101 | 9.243 | 5,158,329 | -0.14(-1.49%) |
Mar 21, 2006 | 9.660 | 9.770 | 9.375 | 9.383 | 2,796,448 | -0.28(-2.87%) |
Mar 20, 2006 | 9.750 | 9.750 | 9.590 | 9.660 | 3,807,367 | -0.11(-1.17%) |
Mar 17, 2006 | 9.757 | 9.800 | 9.595 | 9.775 | 3,476,936 | +0.05(+0.54%) |
Mar 16, 2006 | 9.737 | 9.757 | 9.548 | 9.722 | 5,733,079 | -0.00(-0.05%) |
Mar 15, 2006 | 9.932 | 9.932 | 9.595 | 9.727 | 5,807,977 | -0.20(-2.06%) |
Mar 14, 2006 | 9.712 | 9.937 | 9.642 | 9.932 | 6,253,758 | +0.22(+2.29%) |
Mar 13, 2006 | 9.488 | 9.835 | 9.488 | 9.710 | 6,929,440 | +0.26(+2.80%) |
Mar 10, 2006 | 9.368 | 9.478 | 9.363 | 9.445 | 4,601,202 | +0.08(+0.85%) |
Mar 09, 2006 | 9.443 | 9.480 | 9.333 | 9.365 | 4,416,962 | -0.08(-0.82%) |
Mar 08, 2006 | 9.238 | 9.463 | 9.096 | 9.443 | 4,465,025 | +0.13(+1.45%) |
Mar 07, 2006 | 9.113 | 9.425 | 9.106 | 9.308 | 5,842,422 | +0.21(+2.33%) |
Mar 06, 2006 | 9.538 | 9.538 | 9.051 | 9.096 | 3,477,737 | -0.40(-4.23%) |
Mar 03, 2006 | 9.168 | 9.647 | 8.988 | 9.498 | 7,658,391 | +0.33(+3.59%) |
Mar 02, 2006 | 9.163 | 9.300 | 9.041 | 9.168 | 4,943,649 | -0.02(-0.24%) |
Mar 01, 2006 | 8.739 | 9.353 | 8.736 | 9.191 | 8,600,019 | +0.49(+5.62%) |
Feb 28, 2006 | 8.506 | 8.739 | 8.494 | 8.701 | 7,395,648 | +0.19(+2.29%) |
Feb 27, 2006 | 8.389 | 8.520 | 8.364 | 8.506 | 4,262,761 | +0.07(+0.83%) |
Feb 24, 2006 | 8.489 | 8.556 | 8.359 | 8.436 | 7,861,055 | -0.05(-0.65%) |
Feb 23, 2006 | 8.164 | 8.694 | 8.159 | 8.491 | 20,072,186 | -0.10(-1.13%) |
Feb 22, 2006 | 8.364 | 8.591 | 8.214 | 8.589 | 11,529,841 | +0.20(+2.35%) |
Feb 21, 2006 | 8.564 | 8.606 | 8.284 | 8.392 | 4,921,220 | -0.18(-2.13%) |
Feb 17, 2006 | 8.701 | 8.808 | 8.544 | 8.574 | 4,094,541 | -0.12(-1.38%) |
Feb 16, 2006 | 8.489 | 8.863 | 8.392 | 8.694 | 5,244,441 | +0.18(+2.11%) |
Feb 15, 2006 | 8.489 | 8.539 | 8.402 | 8.514 | 10,631,069 | -0.14(-1.59%) |
Feb 14, 2006 | 8.801 | 8.833 | 8.564 | 8.651 | 8,614,839 | +0.10(+1.14%) |
Feb 13, 2006 | 8.826 | 8.946 | 8.521 | 8.554 | 8,142,622 | -0.21(-2.39%) |
Feb 10, 2006 | 9.827 | 9.827 | 8.302 | 8.764 | 40,257,320 | -1.07(-10.85%) |
Feb 09, 2006 | 9.735 | 9.950 | 9.727 | 9.830 | 4,377,711 | +0.24(+2.47%) |
Feb 08, 2006 | 9.575 | 9.660 | 9.218 | 9.592 | 4,093,340 | +0.07(+0.71%) |
Feb 07, 2006 | 9.812 | 9.825 | 9.368 | 9.525 | 7,567,472 | -0.26(-2.63%) |
Feb 06, 2006 | 9.800 | 9.867 | 9.687 | 9.782 | 5,241,638 | +0.24(+2.48%) |
Feb 03, 2006 | 9.880 | 9.882 | 9.513 | 9.545 | 8,243,554 | -0.31(-3.17%) |
Feb 02, 2006 | 10.01 | 10.19 | 9.765 | 9.857 | 8,028,073 | -0.15(-1.55%) |
Feb 01, 2006 | 10.04 | 10.20 | 9.887 | 10.01 | 7,538,234 | -0.24(-2.31%) |
Jan 31, 2006 | 10.62 | 10.63 | 10.08 | 10.25 | 9,921,744 | -0.40(-3.75%) |
Jan 30, 2006 | 10.39 | 10.73 | 10.38 | 10.65 | 6,223,719 | +0.26(+2.52%) |
Jan 27, 2006 | 10.03 | 10.44 | 10.02 | 10.39 | 4,638,451 | +0.35(+3.53%) |
Jan 26, 2006 | 9.912 | 10.11 | 9.887 | 10.03 | 5,559,653 | +0.16(+1.67%) |
Jan 25, 2006 | 10.09 | 10.17 | 9.837 | 9.867 | 5,867,254 | -0.11(-1.13%) |
Jan 24, 2006 | 9.937 | 10.08 | 9.865 | 9.979 | 4,175,447 | +0.02(+0.18%) |
Jan 23, 2006 | 9.997 | 10.01 | 9.895 | 9.962 | 3,581,472 | -0.01(-0.08%) |
Jan 20, 2006 | 10.31 | 10.48 | 9.969 | 9.969 | 6,178,059 | -0.34(-3.32%) |
Jan 19, 2006 | 10.43 | 10.44 | 10.25 | 10.31 | 4,733,775 | -0.07(-0.70%) |
Jan 18, 2006 | 9.735 | 10.48 | 9.313 | 10.38 | 10,956,694 | +0.65(+6.67%) |
Jan 17, 2006 | 9.498 | 9.780 | 9.476 | 9.735 | 4,223,510 | +0.21(+2.26%) |
Jan 13, 2006 | 9.495 | 9.642 | 9.480 | 9.520 | 2,806,461 | -0.03(-0.31%) |
Jan 12, 2006 | 9.575 | 9.662 | 9.465 | 9.550 | 4,919,618 | -0.01(-0.05%) |
Jan 11, 2006 | 9.612 | 9.637 | 9.400 | 9.555 | 7,873,872 | +0.01(+0.05%) |
Jan 10, 2006 | 9.463 | 9.563 | 9.131 | 9.550 | 12,294,439 | -0.07(-0.73%) |
Jan 09, 2006 | 9.837 | 9.852 | 9.612 | 9.620 | 12,203,520 | -0.33(-3.31%) |
Jan 06, 2006 | 9.388 | 10.02 | 9.388 | 9.950 | 18,715,216 | +0.95(+10.51%) |
Jan 05, 2006 | 8.981 | 9.063 | 8.816 | 9.003 | 4,181,855 | +0.02(+0.25%) |
Jan 04, 2006 | 8.501 | 9.011 | 8.499 | 8.981 | 8,885,191 | +0.43(+5.05%) |
Jan 03, 2006 | 8.015 | 8.599 | 7.890 | 8.549 | 6,679,914 | +0.55(+6.83%) |
Dec 30, 2005 | 8.184 | 8.202 | 7.987 | 8.002 | 2,270,562 | -0.17(-2.14%) |
Dec 29, 2005 | 8.342 | 8.357 | 8.162 | 8.177 | 2,239,321 | -0.16(-1.98%) |
Dec 28, 2005 | 8.127 | 8.372 | 8.067 | 8.342 | 2,929,421 | +0.20(+2.48%) |
Dec 27, 2005 | 8.464 | 8.479 | 8.097 | 8.139 | 3,697,223 | -0.30(-3.58%) |
Dec 23, 2005 | 8.292 | 8.469 | 8.292 | 8.441 | 1,799,147 | +0.17(+2.02%) |
Dec 22, 2005 | 8.252 | 8.332 | 8.142 | 8.274 | 3,329,543 | +0.08(+0.97%) |
Dec 21, 2005 | 8.252 | 8.377 | 7.805 | 8.194 | 13,715,493 | -0.07(-0.91%) |
Dec 20, 2005 | 8.564 | 8.651 | 8.122 | 8.269 | 10,647,490 | -0.35(-4.08%) |
Dec 19, 2005 | 8.539 | 8.726 | 8.417 | 8.621 | 9,623,354 | -0.12(-1.40%) |
Dec 16, 2005 | 8.789 | 8.926 | 8.696 | 8.744 | 6,474,446 | -0.04(-0.51%) |
Dec 15, 2005 | 8.601 | 8.821 | 8.551 | 8.789 | 7,447,716 | +0.19(+2.18%) |
Dec 14, 2005 | 8.918 | 8.921 | 8.526 | 8.601 | 8,652,888 | -0.29(-3.31%) |
Dec 13, 2005 | 8.714 | 9.036 | 8.689 | 8.896 | 10,340,690 | +0.13(+1.45%) |
Dec 12, 2005 | 8.771 | 8.831 | 8.616 | 8.769 | 10,101,979 | -0.09(-1.07%) |
Dec 09, 2005 | 8.664 | 8.893 | 8.624 | 8.863 | 13,780,377 | +0.51(+6.10%) |
Dec 08, 2005 | 8.377 | 8.439 | 8.242 | 8.354 | 3,056,387 | +0.01(+0.15%) |
Dec 07, 2005 | 8.399 | 8.461 | 8.242 | 8.342 | 4,716,152 | +0.00(+0.06%) |
Dec 06, 2005 | 7.990 | 8.357 | 7.990 | 8.337 | 6,097,554 | +0.35(+4.34%) |
Dec 05, 2005 | 7.927 | 8.052 | 7.890 | 7.990 | 4,112,164 | +0.10(+1.33%) |
Dec 02, 2005 | 7.927 | 8.034 | 7.802 | 7.885 | 6,930,641 | -0.34(-4.13%) |