Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 8.645 | 8.772 | 8.465 | 8.772 | 373,247 | +0.25(+2.96%) |
Dec 28, 2006 | 8.645 | 8.712 | 8.447 | 8.519 | 198,266 | -0.20(-2.28%) |
Dec 27, 2006 | 8.543 | 8.748 | 8.405 | 8.718 | 548,892 | +0.35(+4.24%) |
Dec 26, 2006 | 8.315 | 8.387 | 8.249 | 8.363 | 189,451 | -0.01(-0.14%) |
Dec 22, 2006 | 8.207 | 8.393 | 8.158 | 8.375 | 329,502 | +0.16(+1.98%) |
Dec 21, 2006 | 8.237 | 8.321 | 8.032 | 8.213 | 374,910 | +0.13(+1.64%) |
Dec 20, 2006 | 8.237 | 8.357 | 8.038 | 8.080 | 309,043 | -0.28(-3.31%) |
Dec 19, 2006 | 8.417 | 8.417 | 8.273 | 8.357 | 254,653 | -0.18(-2.11%) |
Dec 18, 2006 | 8.627 | 8.681 | 8.417 | 8.537 | 213,901 | -0.07(-0.77%) |
Dec 15, 2006 | 8.694 | 8.748 | 8.561 | 8.603 | 120,590 | -0.09(-1.04%) |
Dec 14, 2006 | 8.657 | 8.718 | 8.597 | 8.694 | 89,985 | +0.07(+0.77%) |
Dec 13, 2006 | 8.609 | 8.657 | 8.423 | 8.627 | 118,427 | +0.07(+0.84%) |
Dec 12, 2006 | 8.657 | 8.712 | 8.477 | 8.555 | 122,253 | -0.16(-1.79%) |
Dec 11, 2006 | 8.766 | 8.778 | 8.669 | 8.712 | 193,609 | +0.18(+2.11%) |
Dec 08, 2006 | 8.585 | 8.639 | 8.465 | 8.531 | 152,359 | -0.05(-0.63%) |
Dec 07, 2006 | 8.627 | 8.657 | 8.483 | 8.585 | 136,724 | +0.08(+0.99%) |
Dec 06, 2006 | 8.627 | 8.627 | 8.417 | 8.501 | 173,317 | -0.34(-3.87%) |
Dec 05, 2006 | 8.712 | 8.844 | 8.657 | 8.844 | 179,804 | +0.13(+1.45%) |
Dec 04, 2006 | 8.483 | 8.778 | 8.471 | 8.718 | 192,777 | +0.12(+1.40%) |
Dec 01, 2006 | 8.447 | 8.615 | 8.393 | 8.597 | 239,017 | -0.14(-1.58%) |
Nov 30, 2006 | 8.718 | 8.826 | 8.525 | 8.736 | 260,141 | -0.01(-0.07%) |
Nov 29, 2006 | 8.748 | 8.832 | 8.537 | 8.742 | 421,815 | +0.14(+1.68%) |
Nov 28, 2006 | 8.483 | 8.651 | 8.357 | 8.597 | 316,361 | +0.07(+0.85%) |
Nov 27, 2006 | 8.982 | 9.042 | 8.459 | 8.525 | 550,556 | -0.58(-6.40%) |
Nov 24, 2006 | 8.982 | 9.108 | 8.922 | 9.108 | 122,752 | -0.07(-0.79%) |
Nov 22, 2006 | 9.126 | 9.259 | 8.982 | 9.180 | 475,374 | +0.01(+0.07%) |
Nov 21, 2006 | 9.150 | 9.180 | 8.964 | 9.174 | 203,922 | -0.02(-0.20%) |
Nov 20, 2006 | 9.078 | 9.373 | 9.066 | 9.193 | 137,555 | +0.11(+1.26%) |
Nov 17, 2006 | 9.156 | 9.180 | 9.024 | 9.078 | 181,799 | -0.06(-0.66%) |
Nov 16, 2006 | 9.048 | 9.295 | 9.048 | 9.138 | 185,791 | -0.04(-0.46%) |
Nov 15, 2006 | 9.289 | 9.331 | 9.138 | 9.180 | 160,509 | +0.03(+0.33%) |
Nov 14, 2006 | 9.229 | 9.259 | 9.066 | 9.150 | 314,864 | +0.21(+2.35%) |
Nov 13, 2006 | 8.748 | 8.952 | 8.669 | 8.940 | 188,120 | +0.04(+0.47%) |
Nov 10, 2006 | 8.868 | 9.060 | 8.675 | 8.898 | 312,203 | -0.16(-1.73%) |
Nov 09, 2006 | 9.265 | 9.307 | 8.922 | 9.054 | 308,710 | -0.22(-2.33%) |
Nov 08, 2006 | 9.072 | 9.379 | 9.018 | 9.271 | 381,730 | +0.33(+3.70%) |
Nov 07, 2006 | 9.048 | 9.054 | 8.916 | 8.940 | 234,027 | -0.08(-0.93%) |
Nov 06, 2006 | 9.078 | 9.138 | 9.018 | 9.024 | 342,475 | +0.13(+1.49%) |
Nov 03, 2006 | 8.838 | 8.958 | 8.814 | 8.892 | 178,473 | +0.19(+2.21%) |
Nov 02, 2006 | 8.669 | 8.796 | 8.669 | 8.700 | 49,234 | -0.02(-0.28%) |
Nov 01, 2006 | 8.507 | 8.862 | 8.495 | 8.724 | 132,066 | +0.19(+2.26%) |
Oct 31, 2006 | 8.591 | 8.609 | 8.327 | 8.531 | 180,303 | +0.08(+0.92%) |
Oct 30, 2006 | 8.417 | 8.459 | 8.279 | 8.453 | 168,826 | -0.01(-0.14%) |
Oct 27, 2006 | 8.483 | 8.585 | 8.345 | 8.465 | 124,914 | -0.07(-0.85%) |
Oct 26, 2006 | 8.441 | 8.555 | 8.405 | 8.537 | 270,288 | +0.02(+0.21%) |
Oct 25, 2006 | 8.573 | 8.573 | 8.273 | 8.519 | 365,928 | -0.07(-0.84%) |
Oct 24, 2006 | 8.928 | 8.934 | 8.591 | 8.591 | 189,783 | -0.38(-4.29%) |
Oct 23, 2006 | 8.832 | 9.000 | 8.766 | 8.976 | 252,490 | +0.14(+1.63%) |
Oct 20, 2006 | 8.639 | 8.898 | 8.429 | 8.832 | 309,708 | +0.23(+2.66%) |
Oct 19, 2006 | 8.351 | 8.730 | 8.315 | 8.603 | 344,139 | +0.23(+2.73%) |
Oct 18, 2006 | 8.531 | 8.549 | 8.375 | 8.375 | 371,750 | -0.10(-1.14%) |
Oct 17, 2006 | 8.351 | 8.507 | 8.321 | 8.471 | 298,231 | +0.06(+0.71%) |
Oct 16, 2006 | 8.273 | 8.465 | 8.188 | 8.411 | 213,070 | +0.16(+1.97%) |
Oct 13, 2006 | 8.297 | 8.381 | 8.237 | 8.249 | 197,934 | -0.05(-0.58%) |
Oct 12, 2006 | 8.249 | 8.297 | 8.026 | 8.297 | 156,351 | +0.10(+1.17%) |
Oct 11, 2006 | 8.249 | 8.407 | 8.158 | 8.201 | 140,882 | -0.16(-1.94%) |
Oct 10, 2006 | 8.285 | 8.495 | 8.237 | 8.363 | 566,357 | +0.08(+0.94%) |
Oct 09, 2006 | 8.032 | 8.297 | 7.930 | 8.285 | 349,628 | +0.25(+3.14%) |
Oct 06, 2006 | 8.026 | 8.068 | 7.930 | 8.032 | 139,884 | -0.07(-0.89%) |
Oct 05, 2006 | 8.146 | 8.202 | 8.044 | 8.104 | 211,905 | -0.18(-2.18%) |
Oct 04, 2006 | 7.876 | 8.285 | 7.846 | 8.285 | 301,891 | +0.41(+5.19%) |
Oct 03, 2006 | 7.714 | 8.044 | 7.708 | 7.876 | 458,242 | +0.14(+1.87%) |
Oct 02, 2006 | 7.545 | 7.732 | 7.519 | 7.732 | 244,839 | +0.16(+2.14%) |
Sep 29, 2006 | 7.455 | 7.647 | 7.455 | 7.569 | 234,526 | +0.08(+1.04%) |
Sep 28, 2006 | 7.455 | 7.575 | 7.431 | 7.491 | 145,872 | -0.02(-0.32%) |
Sep 27, 2006 | 7.479 | 7.533 | 7.413 | 7.515 | 112,772 | -0.02(-0.24%) |
Sep 26, 2006 | 7.491 | 7.533 | 7.365 | 7.533 | 134,894 | +0.16(+2.12%) |
Sep 25, 2006 | 7.419 | 7.443 | 7.245 | 7.377 | 187,288 | -0.04(-0.49%) |
Sep 22, 2006 | 7.287 | 7.413 | 7.094 | 7.413 | 200,262 | +0.19(+2.66%) |
Sep 21, 2006 | 7.431 | 7.533 | 7.088 | 7.221 | 288,418 | -0.27(-3.61%) |
Sep 20, 2006 | 7.828 | 7.864 | 7.431 | 7.491 | 300,227 | -0.28(-3.56%) |
Sep 19, 2006 | 7.768 | 7.846 | 7.365 | 7.768 | 483,358 | -0.25(-3.15%) |
Sep 18, 2006 | 8.056 | 8.158 | 7.990 | 8.020 | 244,673 | -0.08(-1.04%) |
Sep 15, 2006 | 8.158 | 8.182 | 7.870 | 8.104 | 117,429 | -0.01(-0.07%) |
Sep 14, 2006 | 8.194 | 8.297 | 8.092 | 8.110 | 274,779 | -0.08(-1.03%) |
Sep 13, 2006 | 7.942 | 8.267 | 7.930 | 8.194 | 298,730 | +0.11(+1.34%) |
Sep 12, 2006 | 8.176 | 8.194 | 7.954 | 8.086 | 763,792 | +0.34(+4.34%) |
Sep 11, 2006 | 7.714 | 7.858 | 7.575 | 7.750 | 223,216 | +0.03(+0.39%) |
Sep 08, 2006 | 7.581 | 7.828 | 7.527 | 7.720 | 167,828 | +0.19(+2.47%) |
Sep 07, 2006 | 7.726 | 7.726 | 7.522 | 7.533 | 85,826 | -0.14(-1.88%) |
Sep 06, 2006 | 7.695 | 7.804 | 7.653 | 7.677 | 171,986 | -0.11(-1.39%) |
Sep 05, 2006 | 7.876 | 7.936 | 7.762 | 7.786 | 278,937 | -0.05(-0.61%) |
Sep 01, 2006 | 7.816 | 7.876 | 7.689 | 7.834 | 255,152 | +0.03(+0.39%) |
Aug 31, 2006 | 7.659 | 7.864 | 7.587 | 7.804 | 535,087 | +0.11(+1.41%) |
Aug 30, 2006 | 7.515 | 7.810 | 7.491 | 7.695 | 794,730 | +0.53(+7.38%) |
Aug 29, 2006 | 7.028 | 7.233 | 6.944 | 7.166 | 175,812 | +0.13(+1.88%) |
Aug 28, 2006 | 6.992 | 7.094 | 6.968 | 7.034 | 120,756 | +0.04(+0.60%) |
Aug 25, 2006 | 6.950 | 7.016 | 6.854 | 6.992 | 144,042 | +0.08(+1.13%) |
Aug 24, 2006 | 6.824 | 6.956 | 6.685 | 6.914 | 255,318 | +0.15(+2.22%) |
Aug 23, 2006 | 7.040 | 7.076 | 6.764 | 6.764 | 161,174 | -0.28(-3.93%) |
Aug 22, 2006 | 7.094 | 7.154 | 7.004 | 7.040 | 275,777 | -0.14(-2.01%) |
Aug 21, 2006 | 7.112 | 7.239 | 7.100 | 7.184 | 81,668 | -0.11(-1.48%) |
Aug 18, 2006 | 7.287 | 7.335 | 7.160 | 7.293 | 165,998 | -0.02(-0.25%) |
Aug 17, 2006 | 7.311 | 7.425 | 7.275 | 7.311 | 204,254 | +0.01(+0.08%) |
Aug 16, 2006 | 7.563 | 7.563 | 7.257 | 7.305 | 344,804 | -0.27(-3.57%) |
Aug 15, 2006 | 7.485 | 7.593 | 7.389 | 7.575 | 571,680 | +0.28(+3.79%) |
Aug 14, 2006 | 7.335 | 7.491 | 7.257 | 7.299 | 299,562 | +0.02(+0.25%) |
Aug 11, 2006 | 7.196 | 7.293 | 7.070 | 7.281 | 678,298 | +0.10(+1.42%) |
Aug 10, 2006 | 6.974 | 7.215 | 6.902 | 7.178 | 1,045,225 | +0.32(+4.65%) |
Aug 09, 2006 | 6.770 | 7.082 | 6.734 | 6.860 | 752,482 | +0.25(+3.73%) |
Aug 08, 2006 | 6.445 | 6.679 | 6.409 | 6.613 | 470,051 | +0.17(+2.71%) |
Aug 07, 2006 | 6.511 | 6.565 | 6.409 | 6.439 | 182,964 | -0.12(-1.83%) |
Aug 04, 2006 | 6.517 | 6.613 | 6.481 | 6.559 | 516,125 | +0.12(+1.87%) |
Aug 03, 2006 | 6.102 | 6.511 | 6.084 | 6.439 | 289,748 | +0.24(+3.88%) |
Aug 02, 2006 | 6.150 | 6.349 | 6.126 | 6.198 | 282,097 | +0.12(+1.98%) |
Aug 01, 2006 | 6.156 | 6.156 | 5.988 | 6.078 | 210,408 | -0.23(-3.62%) |
Jul 31, 2006 | 6.355 | 6.373 | 6.253 | 6.307 | 164,667 | -0.10(-1.50%) |
Jul 28, 2006 | 6.277 | 6.445 | 6.247 | 6.403 | 211,739 | +0.17(+2.80%) |
Jul 27, 2006 | 6.403 | 6.433 | 6.192 | 6.229 | 289,582 | -0.14(-2.17%) |
Jul 26, 2006 | 6.283 | 6.403 | 6.265 | 6.367 | 121,920 | -0.01(-0.19%) |
Jul 25, 2006 | 6.253 | 6.415 | 6.192 | 6.379 | 389,713 | +0.12(+1.92%) |
Jul 24, 2006 | 6.283 | 6.325 | 6.198 | 6.259 | 140,882 | +0.11(+1.76%) |
Jul 21, 2006 | 6.192 | 6.198 | 6.012 | 6.150 | 174,148 | +0.02(+0.29%) |
Jul 20, 2006 | 6.325 | 6.409 | 6.132 | 6.132 | 426,140 | -0.08(-1.26%) |
Jul 19, 2006 | 5.952 | 6.463 | 5.952 | 6.210 | 759,800 | +0.26(+4.45%) |
Jul 18, 2006 | 5.633 | 5.976 | 5.261 | 5.946 | 531,095 | +0.31(+5.44%) |
Jul 17, 2006 | 5.441 | 5.639 | 5.441 | 5.639 | 321,019 | +0.14(+2.51%) |
Jul 14, 2006 | 5.651 | 5.651 | 5.429 | 5.501 | 245,005 | -0.16(-2.87%) |
Jul 13, 2006 | 5.621 | 5.772 | 5.603 | 5.663 | 566,524 | -0.22(-3.78%) |
Jul 12, 2006 | 6.198 | 6.198 | 5.856 | 5.886 | 563,031 | -0.35(-5.68%) |
Jul 11, 2006 | 6.204 | 6.241 | 5.952 | 6.241 | 520,949 | -0.05(-0.76%) |
Jul 10, 2006 | 6.445 | 6.487 | 6.283 | 6.289 | 175,812 | -0.22(-3.33%) |
Jul 07, 2006 | 6.661 | 6.703 | 6.445 | 6.505 | 209,577 | -0.11(-1.73%) |
Jul 06, 2006 | 6.794 | 6.872 | 6.607 | 6.619 | 290,746 | -0.14(-2.13%) |
Jul 05, 2006 | 7.118 | 7.136 | 6.728 | 6.764 | 318,191 | -0.57(-7.71%) |
Jul 03, 2006 | 7.335 | 7.467 | 7.293 | 7.329 | 72,021 | +0.00(+0.00%) |
Jun 30, 2006 | 7.359 | 7.419 | 7.263 | 7.329 | 221,220 | +0.03(+0.41%) |
Jun 29, 2006 | 6.974 | 7.335 | 6.908 | 7.299 | 303,887 | +0.49(+7.15%) |
Jun 28, 2006 | 6.752 | 6.896 | 6.697 | 6.812 | 143,044 | +0.16(+2.44%) |
Jun 27, 2006 | 6.716 | 6.752 | 6.517 | 6.649 | 171,986 | -0.01(-0.18%) |
Jun 26, 2006 | 6.794 | 6.812 | 6.643 | 6.661 | 392,874 | +0.01(+0.09%) |
Jun 23, 2006 | 6.565 | 6.842 | 6.523 | 6.655 | 1,136,873 | +0.08(+1.28%) |
Jun 22, 2006 | 6.740 | 6.812 | 6.547 | 6.571 | 581,826 | -0.29(-4.29%) |
Jun 21, 2006 | 6.872 | 6.938 | 6.764 | 6.866 | 341,145 | -0.08(-1.21%) |
Jun 20, 2006 | 6.896 | 7.076 | 6.613 | 6.950 | 451,921 | -0.03(-0.43%) |
Jun 19, 2006 | 7.124 | 7.190 | 6.956 | 6.980 | 310,374 | +0.02(+0.35%) |
Jun 16, 2006 | 7.004 | 7.010 | 6.824 | 6.956 | 262,636 | -0.26(-3.58%) |
Jun 15, 2006 | 6.884 | 7.293 | 6.866 | 7.215 | 204,088 | +0.38(+5.54%) |
Jun 14, 2006 | 6.974 | 7.070 | 6.613 | 6.836 | 435,455 | +0.15(+2.25%) |
Jun 13, 2006 | 6.734 | 7.076 | 6.619 | 6.685 | 430,465 | -0.14(-2.03%) |
Jun 12, 2006 | 7.136 | 7.166 | 6.679 | 6.824 | 456,911 | -0.26(-3.73%) |
Jun 09, 2006 | 7.455 | 7.473 | 7.046 | 7.088 | 234,360 | -0.29(-3.99%) |
Jun 08, 2006 | 7.245 | 7.425 | 7.070 | 7.383 | 492,506 | -0.08(-1.13%) |
Jun 07, 2006 | 7.395 | 7.726 | 7.335 | 7.467 | 340,978 | +0.02(+0.24%) |
Jun 06, 2006 | 7.413 | 7.485 | 7.190 | 7.449 | 643,701 | +0.04(+0.57%) |
Jun 05, 2006 | 7.665 | 7.665 | 7.407 | 7.407 | 207,248 | -0.31(-3.98%) |
Jun 02, 2006 | 7.906 | 7.990 | 7.575 | 7.714 | 310,540 | +0.10(+1.26%) |
Jun 01, 2006 | 7.335 | 7.689 | 7.317 | 7.617 | 268,125 | +0.39(+5.41%) |
May 31, 2006 | 7.335 | 7.407 | 7.112 | 7.227 | 235,524 | +0.01(+0.17%) |
May 30, 2006 | 7.695 | 7.695 | 7.052 | 7.215 | 515,626 | -0.82(-10.25%) |
May 26, 2006 | 7.996 | 8.056 | 7.756 | 8.038 | 581,493 | +0.35(+4.62%) |
May 25, 2006 | 7.287 | 7.695 | 7.245 | 7.683 | 363,599 | +0.51(+7.04%) |
May 24, 2006 | 7.365 | 7.389 | 7.028 | 7.178 | 446,100 | -0.22(-2.93%) |
May 23, 2006 | 7.798 | 7.870 | 7.389 | 7.395 | 750,486 | -0.29(-3.76%) |
May 22, 2006 | 7.906 | 7.906 | 7.545 | 7.683 | 427,803 | -0.63(-7.59%) |
May 19, 2006 | 8.567 | 8.573 | 8.182 | 8.315 | 218,891 | -0.14(-1.71%) |
May 18, 2006 | 8.249 | 8.609 | 8.086 | 8.459 | 425,142 | +0.43(+5.39%) |
May 17, 2006 | 8.267 | 8.303 | 8.026 | 8.026 | 292,576 | -0.48(-5.65%) |
May 16, 2006 | 8.537 | 8.621 | 8.357 | 8.507 | 364,431 | +0.23(+2.76%) |
May 15, 2006 | 7.936 | 8.411 | 7.852 | 8.279 | 825,169 | +0.22(+2.76%) |
May 12, 2006 | 8.279 | 8.285 | 8.038 | 8.056 | 559,704 | -0.24(-2.90%) |
May 11, 2006 | 8.718 | 8.718 | 8.285 | 8.297 | 336,820 | -0.48(-5.48%) |
May 10, 2006 | 9.066 | 9.066 | 8.754 | 8.778 | 247,001 | -0.27(-2.99%) |
May 09, 2006 | 8.940 | 9.078 | 8.940 | 9.048 | 324,179 | +0.22(+2.45%) |
May 08, 2006 | 8.609 | 9.066 | 8.561 | 8.832 | 493,670 | +0.23(+2.73%) |
May 05, 2006 | 8.898 | 8.922 | 8.585 | 8.597 | 181,633 | -0.20(-2.32%) |
May 04, 2006 | 8.748 | 8.952 | 8.687 | 8.802 | 314,199 | +0.14(+1.67%) |
May 03, 2006 | 8.585 | 8.718 | 8.531 | 8.657 | 259,310 | +0.08(+0.91%) |
May 02, 2006 | 8.483 | 8.627 | 8.465 | 8.579 | 553,383 | -0.03(-0.35%) |
May 01, 2006 | 8.537 | 8.687 | 8.068 | 8.609 | 131,401 | +0.08(+0.92%) |
Apr 28, 2006 | 8.579 | 8.675 | 8.453 | 8.531 | 322,017 | -0.04(-0.42%) |
Apr 27, 2006 | 8.543 | 8.724 | 8.507 | 8.567 | 233,362 | -0.10(-1.18%) |
Apr 26, 2006 | 8.657 | 8.712 | 8.537 | 8.669 | 250,827 | +0.07(+0.84%) |
Apr 25, 2006 | 8.675 | 8.675 | 8.501 | 8.597 | 270,620 | +0.06(+0.70%) |
Apr 24, 2006 | 8.507 | 8.585 | 8.351 | 8.537 | 349,960 | +0.07(+0.78%) |
Apr 21, 2006 | 8.423 | 8.627 | 8.345 | 8.471 | 117,762 | +0.05(+0.57%) |
Apr 20, 2006 | 8.375 | 8.453 | 8.255 | 8.423 | 202,591 | +0.07(+0.79%) |
Apr 19, 2006 | 8.237 | 8.393 | 8.176 | 8.357 | 383,559 | +0.06(+0.72%) |
Apr 18, 2006 | 8.267 | 8.303 | 8.158 | 8.297 | 233,029 | +0.08(+1.02%) |
Apr 17, 2006 | 8.327 | 8.333 | 8.110 | 8.213 | 214,400 | -0.14(-1.73%) |
Apr 13, 2006 | 8.405 | 8.405 | 8.279 | 8.357 | 344,139 | -0.05(-0.57%) |
Apr 12, 2006 | 8.477 | 8.489 | 8.309 | 8.405 | 529,265 | -0.04(-0.43%) |
Apr 11, 2006 | 8.627 | 8.651 | 8.369 | 8.441 | 607,108 | -0.08(-0.92%) |
Apr 10, 2006 | 8.537 | 8.712 | 8.465 | 8.519 | 428,469 | -0.16(-1.80%) |
Apr 07, 2006 | 8.808 | 8.820 | 8.585 | 8.675 | 279,103 | -0.12(-1.37%) |
Apr 06, 2006 | 8.964 | 8.970 | 8.718 | 8.796 | 409,673 | -0.19(-2.14%) |
Apr 05, 2006 | 9.168 | 9.168 | 8.904 | 8.988 | 504,981 | +0.09(+1.01%) |
Apr 04, 2006 | 9.018 | 9.078 | 8.892 | 8.898 | 665,324 | +0.14(+1.58%) |
Apr 03, 2006 | 8.808 | 8.934 | 8.597 | 8.760 | 682,623 | -0.20(-2.28%) |
Mar 31, 2006 | 9.018 | 9.096 | 8.808 | 8.964 | 269,789 | +0.10(+1.15%) |
Mar 30, 2006 | 8.850 | 9.000 | 8.754 | 8.862 | 500,157 | +0.14(+1.66%) |
Mar 29, 2006 | 8.663 | 8.778 | 8.621 | 8.718 | 796,560 | +0.08(+0.90%) |
Mar 28, 2006 | 9.018 | 9.102 | 8.573 | 8.639 | 1,261,123 | -0.66(-7.05%) |
Mar 27, 2006 | 9.307 | 9.391 | 9.072 | 9.295 | 578,998 | -0.14(-1.53%) |
Mar 24, 2006 | 9.439 | 9.475 | 9.319 | 9.439 | 413,831 | +0.10(+1.09%) |
Mar 23, 2006 | 9.589 | 9.613 | 9.313 | 9.337 | 253,655 | -0.13(-1.40%) |
Mar 22, 2006 | 9.451 | 9.571 | 9.433 | 9.469 | 272,783 | +0.15(+1.61%) |
Mar 21, 2006 | 9.619 | 9.625 | 9.319 | 9.319 | 537,748 | -0.37(-3.79%) |
Mar 20, 2006 | 9.920 | 9.980 | 9.619 | 9.685 | 256,316 | -0.14(-1.47%) |
Mar 17, 2006 | 10.01 | 10.03 | 9.800 | 9.830 | 322,349 | -0.19(-1.92%) |
Mar 16, 2006 | 10.22 | 10.24 | 9.992 | 10.02 | 139,718 | -0.10(-1.01%) |
Mar 15, 2006 | 10.10 | 10.12 | 9.950 | 10.12 | 504,648 | +0.08(+0.84%) |
Mar 14, 2006 | 10.02 | 10.05 | 9.836 | 10.04 | 279,436 | +0.02(+0.24%) |
Mar 13, 2006 | 10.03 | 10.14 | 9.842 | 10.02 | 192,611 | +0.00(+0.00%) |
Mar 10, 2006 | 9.896 | 10.14 | 9.860 | 10.02 | 139,052 | +0.13(+1.34%) |
Mar 09, 2006 | 10.10 | 10.18 | 9.806 | 9.884 | 265,131 | -0.15(-1.50%) |
Mar 08, 2006 | 9.950 | 10.07 | 9.728 | 10.03 | 401,024 | +0.04(+0.42%) |
Mar 07, 2006 | 9.992 | 10.12 | 9.860 | 9.992 | 533,756 | -0.09(-0.89%) |
Mar 06, 2006 | 10.22 | 10.26 | 9.992 | 10.08 | 320,021 | -0.25(-2.39%) |
Mar 03, 2006 | 10.22 | 10.37 | 10.21 | 10.33 | 294,406 | +0.07(+0.70%) |
Mar 02, 2006 | 10.34 | 10.47 | 10.18 | 10.26 | 291,744 | -0.23(-2.24%) |
Mar 01, 2006 | 10.34 | 10.52 | 10.32 | 10.49 | 395,036 | +0.18(+1.75%) |
Feb 28, 2006 | 10.36 | 10.43 | 10.20 | 10.31 | 145,872 | -0.05(-0.46%) |
Feb 27, 2006 | 10.34 | 10.44 | 10.33 | 10.36 | 216,895 | +0.14(+1.35%) |
Feb 24, 2006 | 10.20 | 10.25 | 10.13 | 10.22 | 329,169 | -0.03(-0.29%) |
Feb 23, 2006 | 10.34 | 10.36 | 10.19 | 10.25 | 377,904 | +0.04(+0.35%) |
Feb 22, 2006 | 10.11 | 10.30 | 10.11 | 10.21 | 724,372 | +0.14(+1.43%) |
Feb 21, 2006 | 10.22 | 10.27 | 9.968 | 10.07 | 887,543 | -0.26(-2.56%) |
Feb 17, 2006 | 10.97 | 10.97 | 10.27 | 10.33 | 742,169 | -0.63(-5.76%) |
Feb 16, 2006 | 10.68 | 10.99 | 10.64 | 10.97 | 848,455 | +0.31(+2.94%) |
Feb 15, 2006 | 10.40 | 10.75 | 10.30 | 10.65 | 711,731 | +0.19(+1.84%) |
Feb 14, 2006 | 9.860 | 10.46 | 9.788 | 10.46 | 1,181,450 | +0.72(+7.41%) |
Feb 13, 2006 | 9.752 | 9.920 | 9.679 | 9.740 | 290,580 | -0.14(-1.40%) |
Feb 10, 2006 | 9.830 | 10.02 | 9.830 | 9.878 | 609,437 | +0.14(+1.42%) |
Feb 09, 2006 | 9.800 | 9.830 | 9.637 | 9.740 | 630,062 | -0.03(-0.31%) |
Feb 08, 2006 | 9.679 | 9.920 | 9.679 | 9.770 | 426,140 | +0.07(+0.68%) |
Feb 07, 2006 | 9.529 | 9.752 | 9.439 | 9.704 | 714,059 | -0.05(-0.55%) |
Feb 06, 2006 | 9.710 | 9.800 | 9.649 | 9.758 | 1,075,830 | +0.36(+3.84%) |
Feb 03, 2006 | 9.229 | 9.487 | 9.205 | 9.397 | 265,298 | +0.17(+1.82%) |
Feb 02, 2006 | 9.409 | 9.421 | 9.114 | 9.229 | 496,165 | -0.30(-3.15%) |
Feb 01, 2006 | 9.289 | 9.577 | 9.138 | 9.529 | 445,268 | +0.24(+2.59%) |
Jan 31, 2006 | 9.199 | 9.379 | 9.180 | 9.289 | 529,598 | -0.15(-1.59%) |
Jan 30, 2006 | 9.710 | 9.764 | 9.385 | 9.439 | 587,149 | -0.22(-2.24%) |
Jan 27, 2006 | 9.625 | 9.908 | 9.619 | 9.655 | 534,588 | +0.10(+1.01%) |
Jan 26, 2006 | 9.529 | 9.613 | 9.379 | 9.559 | 697,094 | +0.32(+3.45%) |
Jan 25, 2006 | 9.199 | 9.421 | 9.186 | 9.241 | 394,703 | -0.29(-3.03%) |
Jan 24, 2006 | 9.679 | 9.734 | 9.439 | 9.529 | 440,278 | -0.16(-1.67%) |
Jan 23, 2006 | 9.998 | 10.00 | 9.637 | 9.692 | 401,523 | -0.16(-1.65%) |
Jan 20, 2006 | 10.02 | 10.07 | 9.740 | 9.854 | 402,022 | -0.02(-0.18%) |
Jan 19, 2006 | 9.619 | 9.980 | 9.613 | 9.872 | 1,126,062 | +0.45(+4.79%) |
Jan 18, 2006 | 9.199 | 9.517 | 9.108 | 9.421 | 933,450 | +0.26(+2.82%) |
Jan 17, 2006 | 9.319 | 9.349 | 8.850 | 9.162 | 601,619 | +0.17(+1.94%) |
Jan 13, 2006 | 8.946 | 8.988 | 8.778 | 8.988 | 513,963 | +0.00(+0.00%) |
Jan 12, 2006 | 9.054 | 9.186 | 8.970 | 8.988 | 388,216 | -0.11(-1.25%) |
Jan 11, 2006 | 9.168 | 9.174 | 9.030 | 9.102 | 417,491 | -0.11(-1.17%) |
Jan 10, 2006 | 9.229 | 9.270 | 9.072 | 9.211 | 410,172 | -0.17(-1.79%) |
Jan 09, 2006 | 9.409 | 9.439 | 9.229 | 9.379 | 569,850 | -0.05(-0.51%) |
Jan 06, 2006 | 9.673 | 9.673 | 9.307 | 9.427 | 709,402 | -0.20(-2.12%) |
Jan 05, 2006 | 9.860 | 9.926 | 9.547 | 9.631 | 362,768 | -0.36(-3.61%) |
Jan 04, 2006 | 10.01 | 10.12 | 9.920 | 9.992 | 436,453 | +0.09(+0.91%) |