Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 22.21 | 22.33 | 21.76 | 21.76 | 316,214 | -0.45(-2.01%) |
Dec 28, 2006 | 22.38 | 22.42 | 22.15 | 22.21 | 275,278 | -0.19(-0.87%) |
Dec 27, 2006 | 22.38 | 22.58 | 22.21 | 22.40 | 331,165 | +0.08(+0.38%) |
Dec 26, 2006 | 22.33 | 22.49 | 22.02 | 22.32 | 340,301 | +0.09(+0.42%) |
Dec 22, 2006 | 22.33 | 22.51 | 22.12 | 22.22 | 278,719 | -0.19(-0.86%) |
Dec 21, 2006 | 22.42 | 22.80 | 22.17 | 22.42 | 513,537 | -0.05(-0.23%) |
Dec 20, 2006 | 22.04 | 22.71 | 21.87 | 22.47 | 493,959 | +0.47(+2.15%) |
Dec 19, 2006 | 21.87 | 22.27 | 21.55 | 22.00 | 460,024 | -0.29(-1.32%) |
Dec 18, 2006 | 22.42 | 22.51 | 22.03 | 22.29 | 473,076 | +0.08(+0.38%) |
Dec 15, 2006 | 22.33 | 22.54 | 22.06 | 22.21 | 579,865 | -0.28(-1.24%) |
Dec 14, 2006 | 22.54 | 22.82 | 22.30 | 22.49 | 400,815 | -0.06(-0.26%) |
Dec 13, 2006 | 22.54 | 22.61 | 22.26 | 22.54 | 556,727 | +0.08(+0.34%) |
Dec 12, 2006 | 22.45 | 22.54 | 22.25 | 22.47 | 440,446 | +0.06(+0.26%) |
Dec 11, 2006 | 22.17 | 22.62 | 22.09 | 22.41 | 393,221 | +0.34(+1.53%) |
Dec 08, 2006 | 22.29 | 22.29 | 21.89 | 22.07 | 527,538 | -0.28(-1.24%) |
Dec 07, 2006 | 22.40 | 22.64 | 22.01 | 22.35 | 347,539 | +0.05(+0.23%) |
Dec 06, 2006 | 22.73 | 22.79 | 22.23 | 22.30 | 381,356 | -0.51(-2.25%) |
Dec 05, 2006 | 22.75 | 22.99 | 22.52 | 22.81 | 625,428 | +0.24(+1.05%) |
Dec 04, 2006 | 21.92 | 22.67 | 21.88 | 22.58 | 628,988 | +0.74(+3.40%) |
Dec 01, 2006 | 21.63 | 22.09 | 21.25 | 21.84 | 584,492 | -0.13(-0.61%) |
Nov 30, 2006 | 21.91 | 22.11 | 21.54 | 21.97 | 614,037 | +0.07(+0.31%) |
Nov 29, 2006 | 21.91 | 21.98 | 21.31 | 21.90 | 541,895 | +0.10(+0.46%) |
Nov 28, 2006 | 21.36 | 22.00 | 21.00 | 21.80 | 608,579 | +0.44(+2.05%) |
Nov 27, 2006 | 22.32 | 22.37 | 21.09 | 21.36 | 757,491 | -1.00(-4.48%) |
Nov 24, 2006 | 22.17 | 22.43 | 22.17 | 22.37 | 103,229 | +0.04(+0.19%) |
Nov 22, 2006 | 22.16 | 22.49 | 22.12 | 22.33 | 321,435 | +0.25(+1.15%) |
Nov 21, 2006 | 22.17 | 22.25 | 21.92 | 22.07 | 328,198 | -0.03(-0.15%) |
Nov 20, 2006 | 22.72 | 22.81 | 21.94 | 22.11 | 684,993 | -0.70(-3.07%) |
Nov 17, 2006 | 22.90 | 23.81 | 22.49 | 22.81 | 854,550 | +1.50(+7.04%) |
Nov 16, 2006 | 21.52 | 21.52 | 21.07 | 21.31 | 295,212 | -0.09(-0.43%) |
Nov 15, 2006 | 21.50 | 21.61 | 21.32 | 21.40 | 295,924 | -0.09(-0.43%) |
Nov 14, 2006 | 20.99 | 21.52 | 20.82 | 21.49 | 445,904 | +0.46(+2.16%) |
Nov 13, 2006 | 20.87 | 21.20 | 20.68 | 21.04 | 441,039 | +0.08(+0.40%) |
Nov 10, 2006 | 20.66 | 20.99 | 20.56 | 20.95 | 300,670 | +0.28(+1.35%) |
Nov 09, 2006 | 20.92 | 21.11 | 20.54 | 20.67 | 397,018 | -0.08(-0.37%) |
Nov 08, 2006 | 21.53 | 21.53 | 20.04 | 20.75 | 1,168,273 | -0.91(-4.20%) |
Nov 07, 2006 | 21.49 | 21.93 | 21.47 | 21.66 | 610,478 | +0.24(+1.10%) |
Nov 06, 2006 | 21.11 | 21.52 | 21.06 | 21.42 | 318,350 | +0.46(+2.17%) |
Nov 03, 2006 | 21.11 | 21.18 | 20.65 | 20.97 | 281,211 | -0.12(-0.56%) |
Nov 02, 2006 | 21.07 | 21.36 | 20.94 | 21.09 | 425,851 | -0.19(-0.91%) |
Nov 01, 2006 | 20.94 | 21.85 | 20.88 | 21.28 | 724,030 | +0.39(+1.86%) |
Oct 31, 2006 | 21.96 | 21.96 | 20.83 | 20.89 | 737,438 | -1.07(-4.87%) |
Oct 30, 2006 | 20.33 | 22.01 | 20.29 | 21.96 | 752,033 | +1.47(+7.20%) |
Oct 27, 2006 | 21.02 | 21.14 | 20.49 | 20.49 | 281,448 | -0.60(-2.84%) |
Oct 26, 2006 | 21.00 | 21.21 | 20.66 | 21.09 | 435,106 | +0.17(+0.81%) |
Oct 25, 2006 | 20.56 | 20.97 | 20.56 | 20.92 | 468,448 | +0.29(+1.43%) |
Oct 24, 2006 | 20.89 | 20.90 | 20.56 | 20.62 | 289,280 | -0.26(-1.25%) |
Oct 23, 2006 | 20.66 | 21.04 | 20.55 | 20.88 | 302,806 | +0.12(+0.57%) |
Oct 20, 2006 | 20.99 | 20.99 | 20.45 | 20.77 | 339,233 | -0.22(-1.04%) |
Oct 19, 2006 | 20.78 | 21.11 | 20.64 | 20.99 | 667,669 | +0.15(+0.73%) |
Oct 18, 2006 | 20.65 | 21.01 | 20.58 | 20.83 | 699,231 | +0.24(+1.15%) |
Oct 17, 2006 | 20.81 | 20.95 | 20.40 | 20.60 | 408,172 | -0.41(-1.97%) |
Oct 16, 2006 | 20.47 | 21.30 | 20.44 | 21.01 | 751,439 | +0.58(+2.85%) |
Oct 13, 2006 | 20.35 | 20.56 | 20.07 | 20.43 | 358,455 | +0.24(+1.21%) |
Oct 12, 2006 | 19.73 | 20.20 | 19.73 | 20.18 | 381,593 | +0.50(+2.53%) |
Oct 11, 2006 | 19.75 | 19.81 | 19.46 | 19.69 | 318,231 | -0.07(-0.34%) |
Oct 10, 2006 | 19.58 | 20.08 | 19.55 | 19.75 | 362,252 | +0.13(+0.64%) |
Oct 09, 2006 | 19.69 | 19.74 | 19.32 | 19.63 | 326,537 | -0.03(-0.13%) |
Oct 06, 2006 | 19.53 | 19.83 | 19.22 | 19.65 | 615,461 | +0.13(+0.69%) |
Oct 05, 2006 | 19.73 | 20.02 | 19.43 | 19.52 | 666,483 | -0.12(-0.60%) |
Oct 04, 2006 | 19.27 | 19.67 | 19.03 | 19.64 | 561,592 | +0.30(+1.53%) |
Oct 03, 2006 | 19.49 | 19.65 | 19.30 | 19.34 | 658,414 | -0.14(-0.74%) |
Oct 02, 2006 | 19.73 | 19.88 | 19.34 | 19.49 | 827,853 | -0.27(-1.37%) |
Sep 29, 2006 | 19.97 | 20.06 | 19.55 | 19.75 | 1,152,848 | -0.11(-0.55%) |
Sep 28, 2006 | 20.64 | 21.12 | 19.52 | 19.86 | 2,164,735 | -1.31(-6.17%) |
Sep 27, 2006 | 19.38 | 21.58 | 19.00 | 21.17 | 4,374,085 | +4.02(+23.44%) |
Sep 26, 2006 | 17.50 | 17.66 | 16.96 | 17.15 | 986,257 | -0.26(-1.50%) |
Sep 25, 2006 | 17.19 | 17.58 | 17.03 | 17.41 | 1,151,068 | +0.31(+1.82%) |
Sep 22, 2006 | 16.92 | 17.18 | 16.90 | 17.10 | 1,025,532 | +0.17(+1.00%) |
Sep 21, 2006 | 16.83 | 17.15 | 16.80 | 16.93 | 608,579 | +0.16(+0.95%) |
Sep 20, 2006 | 16.46 | 17.13 | 16.42 | 16.77 | 484,110 | +0.40(+2.42%) |
Sep 19, 2006 | 16.52 | 16.65 | 15.78 | 16.38 | 832,006 | -0.18(-1.07%) |
Sep 18, 2006 | 16.43 | 16.82 | 16.13 | 16.55 | 467,855 | +0.19(+1.18%) |
Sep 15, 2006 | 16.59 | 16.67 | 16.28 | 16.36 | 648,685 | -0.15(-0.92%) |
Sep 14, 2006 | 16.38 | 16.60 | 16.23 | 16.51 | 494,196 | +0.07(+0.41%) |
Sep 13, 2006 | 16.20 | 16.47 | 16.16 | 16.44 | 422,529 | +0.27(+1.67%) |
Sep 12, 2006 | 15.69 | 16.27 | 15.65 | 16.17 | 382,186 | +0.49(+3.12%) |
Sep 11, 2006 | 16.27 | 16.27 | 15.59 | 15.68 | 526,945 | -0.61(-3.72%) |
Sep 08, 2006 | 16.05 | 16.35 | 16.01 | 16.29 | 641,209 | +0.22(+1.36%) |
Sep 07, 2006 | 16.38 | 16.38 | 16.01 | 16.07 | 608,223 | -0.48(-2.90%) |
Sep 06, 2006 | 16.76 | 16.76 | 16.44 | 16.55 | 474,144 | -0.24(-1.46%) |
Sep 05, 2006 | 16.31 | 16.82 | 16.31 | 16.80 | 824,412 | +0.49(+3.00%) |
Sep 01, 2006 | 16.24 | 16.56 | 16.14 | 16.31 | 620,563 | +0.10(+0.62%) |
Aug 31, 2006 | 15.96 | 16.25 | 15.87 | 16.21 | 988,511 | +0.32(+2.02%) |
Aug 30, 2006 | 16.03 | 16.27 | 15.88 | 15.89 | 792,138 | -0.13(-0.79%) |
Aug 29, 2006 | 16.10 | 16.16 | 15.89 | 16.01 | 725,929 | -0.04(-0.26%) |
Aug 28, 2006 | 15.70 | 16.13 | 15.69 | 16.05 | 492,654 | +0.29(+1.87%) |
Aug 25, 2006 | 15.71 | 15.91 | 15.62 | 15.76 | 638,955 | +0.05(+0.32%) |
Aug 24, 2006 | 15.63 | 15.79 | 15.41 | 15.71 | 492,179 | +0.14(+0.92%) |
Aug 23, 2006 | 15.93 | 16.17 | 15.43 | 15.57 | 400,222 | -0.45(-2.79%) |
Aug 22, 2006 | 16.10 | 16.15 | 15.87 | 16.01 | 310,163 | -0.08(-0.52%) |
Aug 21, 2006 | 16.27 | 16.35 | 16.03 | 16.10 | 548,777 | -0.24(-1.44%) |
Aug 18, 2006 | 16.49 | 16.49 | 16.20 | 16.33 | 290,822 | -0.09(-0.56%) |
Aug 17, 2006 | 16.36 | 16.53 | 16.18 | 16.43 | 358,811 | -0.02(-0.10%) |
Aug 16, 2006 | 16.05 | 16.45 | 15.95 | 16.44 | 350,980 | +0.42(+2.63%) |
Aug 15, 2006 | 16.05 | 16.07 | 15.73 | 16.02 | 357,981 | +0.29(+1.82%) |
Aug 14, 2006 | 15.44 | 15.95 | 15.36 | 15.73 | 859,297 | +0.35(+2.30%) |
Aug 11, 2006 | 15.89 | 15.94 | 15.26 | 15.38 | 893,825 | -0.63(-3.95%) |
Aug 10, 2006 | 16.10 | 16.18 | 15.87 | 16.01 | 954,339 | +0.29(+1.82%) |
Aug 09, 2006 | 15.79 | 15.99 | 15.72 | 15.73 | 643,820 | +0.03(+0.16%) |
Aug 08, 2006 | 16.01 | 16.13 | 15.68 | 15.70 | 776,238 | -0.31(-1.95%) |
Aug 07, 2006 | 16.01 | 16.13 | 15.81 | 16.01 | 663,279 | +7.81(+95.22%) |
Aug 04, 2006 | 8.413 | 8.525 | 8.112 | 8.202 | 693,892 | -0.10(-1.19%) |
Aug 03, 2006 | 8.308 | 8.367 | 8.234 | 8.301 | 677,518 | -0.04(-0.48%) |
Aug 02, 2006 | 8.285 | 8.436 | 8.200 | 8.341 | 624,835 | +0.07(+0.81%) |
Aug 01, 2006 | 8.392 | 8.400 | 8.204 | 8.274 | 815,157 | -0.15(-1.78%) |
Jul 31, 2006 | 8.405 | 8.451 | 8.346 | 8.424 | 375,186 | +0.00(+0.05%) |
Jul 28, 2006 | 8.179 | 8.445 | 8.177 | 8.419 | 586,628 | +0.28(+3.42%) |
Jul 27, 2006 | 8.276 | 8.339 | 8.080 | 8.141 | 418,613 | -0.12(-1.48%) |
Jul 26, 2006 | 8.301 | 8.386 | 8.145 | 8.263 | 869,975 | -0.08(-0.93%) |
Jul 25, 2006 | 8.573 | 8.733 | 8.207 | 8.341 | 1,909,390 | -0.27(-3.11%) |
Jul 24, 2006 | 8.358 | 8.639 | 8.379 | 8.609 | 597,070 | +0.25(+3.00%) |
Jul 21, 2006 | 8.483 | 8.491 | 8.261 | 8.358 | 591,612 | -0.17(-2.05%) |
Jul 20, 2006 | 8.849 | 8.927 | 8.523 | 8.533 | 605,613 | -0.32(-3.57%) |
Jul 19, 2006 | 8.512 | 8.986 | 8.525 | 8.849 | 927,642 | +0.34(+3.96%) |
Jul 18, 2006 | 8.459 | 8.527 | 8.293 | 8.512 | 719,284 | +0.12(+1.41%) |
Jul 17, 2006 | 8.533 | 8.622 | 8.371 | 8.394 | 922,421 | -0.17(-2.04%) |
Jul 14, 2006 | 8.428 | 8.609 | 8.344 | 8.569 | 1,081,893 | +0.19(+2.21%) |
Jul 13, 2006 | 8.510 | 8.590 | 8.329 | 8.384 | 872,349 | -0.17(-1.95%) |
Jul 12, 2006 | 8.780 | 8.780 | 8.533 | 8.550 | 914,827 | -0.25(-2.85%) |
Jul 11, 2006 | 8.691 | 8.828 | 8.556 | 8.801 | 944,491 | +0.07(+0.77%) |
Jul 10, 2006 | 8.685 | 8.805 | 8.653 | 8.733 | 722,844 | +0.07(+0.75%) |
Jul 07, 2006 | 8.782 | 8.933 | 8.636 | 8.668 | 1,125,795 | -0.21(-2.33%) |
Jul 06, 2006 | 8.944 | 8.992 | 8.775 | 8.874 | 806,851 | -0.04(-0.45%) |
Jul 05, 2006 | 9.056 | 9.068 | 8.759 | 8.915 | 1,122,947 | -0.18(-1.99%) |
Jul 03, 2006 | 9.134 | 9.165 | 8.976 | 9.096 | 533,708 | -0.08(-0.92%) |
Jun 30, 2006 | 8.997 | 9.302 | 8.896 | 9.180 | 1,677,776 | +0.51(+5.88%) |
Jun 29, 2006 | 8.396 | 8.805 | 8.295 | 8.670 | 2,195,823 | +0.16(+1.88%) |
Jun 28, 2006 | 9.481 | 9.549 | 8.462 | 8.510 | 3,448,104 | -1.58(-15.64%) |
Jun 27, 2006 | 10.53 | 10.54 | 10.04 | 10.09 | 911,505 | -0.42(-3.95%) |
Jun 26, 2006 | 10.32 | 10.57 | 10.28 | 10.50 | 729,014 | +0.22(+2.17%) |
Jun 23, 2006 | 10.26 | 10.44 | 10.18 | 10.28 | 651,888 | -0.00(-0.02%) |
Jun 22, 2006 | 10.17 | 10.48 | 10.13 | 10.28 | 691,519 | +0.10(+0.95%) |
Jun 21, 2006 | 10.01 | 10.28 | 10.01 | 10.19 | 733,523 | +0.16(+1.58%) |
Jun 20, 2006 | 10.03 | 10.20 | 9.970 | 10.03 | 544,387 | -0.05(-0.52%) |
Jun 19, 2006 | 10.30 | 10.30 | 10.02 | 10.08 | 843,159 | -0.20(-1.95%) |
Jun 16, 2006 | 10.42 | 10.50 | 10.23 | 10.28 | 1,673,742 | -0.18(-1.69%) |
Jun 15, 2006 | 9.907 | 10.51 | 9.896 | 10.46 | 931,676 | +0.60(+6.09%) |
Jun 14, 2006 | 9.806 | 9.896 | 9.743 | 9.856 | 607,274 | +0.02(+0.19%) |
Jun 13, 2006 | 9.848 | 9.989 | 9.780 | 9.837 | 649,990 | -0.13(-1.29%) |
Jun 12, 2006 | 10.12 | 10.14 | 9.909 | 9.966 | 504,282 | -0.20(-1.97%) |
Jun 09, 2006 | 10.21 | 10.36 | 10.11 | 10.17 | 507,841 | -0.04(-0.39%) |
Jun 08, 2006 | 10.15 | 10.27 | 9.886 | 10.21 | 772,441 | -0.05(-0.49%) |
Jun 07, 2006 | 10.17 | 10.44 | 10.10 | 10.26 | 1,162,815 | +0.07(+0.68%) |
Jun 06, 2006 | 9.903 | 10.28 | 9.903 | 10.19 | 1,141,932 | +0.18(+1.79%) |
Jun 05, 2006 | 10.30 | 10.38 | 10.01 | 10.01 | 472,720 | -0.31(-3.02%) |
Jun 02, 2006 | 10.32 | 10.46 | 10.22 | 10.32 | 648,329 | +0.03(+0.33%) |
Jun 01, 2006 | 10.17 | 10.30 | 10.13 | 10.29 | 694,367 | +0.12(+1.18%) |
May 31, 2006 | 10.12 | 10.22 | 10.03 | 10.17 | 938,558 | +0.07(+0.69%) |
May 30, 2006 | 10.26 | 10.27 | 10.09 | 10.10 | 801,630 | -0.21(-2.00%) |
May 26, 2006 | 10.35 | 10.36 | 10.24 | 10.30 | 606,087 | -0.02(-0.20%) |
May 25, 2006 | 10.30 | 10.42 | 10.20 | 10.32 | 521,605 | +0.12(+1.22%) |
May 24, 2006 | 10.18 | 10.31 | 9.968 | 10.20 | 675,382 | +0.02(+0.21%) |
May 23, 2006 | 10.04 | 10.42 | 10.02 | 10.18 | 902,724 | +0.27(+2.77%) |
May 22, 2006 | 10.11 | 10.11 | 9.766 | 9.905 | 809,699 | -0.28(-2.77%) |
May 19, 2006 | 10.22 | 10.28 | 9.993 | 10.19 | 633,853 | -0.12(-1.17%) |
May 18, 2006 | 10.58 | 10.68 | 10.27 | 10.31 | 525,877 | -0.27(-2.57%) |
May 17, 2006 | 10.66 | 10.66 | 10.46 | 10.58 | 645,481 | -0.15(-1.41%) |
May 16, 2006 | 10.61 | 10.77 | 10.61 | 10.73 | 723,793 | +0.11(+1.03%) |
May 15, 2006 | 10.45 | 10.71 | 10.44 | 10.62 | 800,207 | +0.08(+0.80%) |
May 12, 2006 | 10.75 | 10.75 | 10.49 | 10.54 | 495,739 | -0.23(-2.09%) |
May 11, 2006 | 10.92 | 11.02 | 10.75 | 10.76 | 417,901 | -0.20(-1.81%) |
May 10, 2006 | 11.17 | 11.17 | 10.86 | 10.96 | 574,051 | -0.24(-2.14%) |
May 09, 2006 | 11.24 | 11.24 | 11.17 | 11.20 | 293,077 | -0.07(-0.65%) |
May 08, 2006 | 11.23 | 11.36 | 11.18 | 11.27 | 411,019 | -0.05(-0.47%) |
May 05, 2006 | 11.42 | 11.47 | 11.27 | 11.33 | 307,078 | -0.07(-0.61%) |
May 04, 2006 | 11.41 | 11.51 | 11.30 | 11.40 | 440,683 | +0.01(+0.06%) |
May 03, 2006 | 11.08 | 11.42 | 11.08 | 11.39 | 731,387 | +0.27(+2.44%) |
May 02, 2006 | 11.07 | 11.12 | 10.98 | 11.12 | 575,712 | +0.06(+0.55%) |
May 01, 2006 | 11.06 | 11.16 | 11.00 | 11.06 | 773,391 | +0.04(+0.34%) |
Apr 28, 2006 | 10.96 | 11.17 | 10.96 | 11.02 | 515,910 | -0.14(-1.23%) |
Apr 27, 2006 | 11.43 | 11.46 | 11.09 | 11.16 | 1,324,897 | -0.32(-2.77%) |
Apr 26, 2006 | 11.80 | 11.80 | 11.46 | 11.47 | 868,314 | -0.13(-1.13%) |
Apr 25, 2006 | 11.54 | 11.64 | 11.47 | 11.61 | 1,140,033 | +0.08(+0.66%) |
Apr 24, 2006 | 11.45 | 11.58 | 11.42 | 11.53 | 626,733 | +0.07(+0.57%) |
Apr 21, 2006 | 11.43 | 11.55 | 11.37 | 11.46 | 746,337 | +0.05(+0.44%) |
Apr 20, 2006 | 11.50 | 11.60 | 11.26 | 11.41 | 776,713 | -0.08(-0.66%) |
Apr 19, 2006 | 11.51 | 11.77 | 11.42 | 11.49 | 1,225,702 | -0.09(-0.78%) |
Apr 18, 2006 | 11.29 | 11.59 | 11.26 | 11.58 | 691,044 | +0.26(+2.33%) |
Apr 17, 2006 | 11.17 | 11.34 | 11.11 | 11.32 | 654,973 | +0.11(+1.00%) |
Apr 13, 2006 | 11.19 | 11.34 | 11.11 | 11.20 | 588,052 | +0.01(+0.11%) |
Apr 12, 2006 | 11.18 | 11.23 | 11.06 | 11.19 | 765,559 | +0.03(+0.26%) |
Apr 11, 2006 | 11.19 | 11.27 | 11.09 | 11.16 | 915,302 | -0.01(-0.08%) |
Apr 10, 2006 | 11.09 | 11.18 | 10.98 | 11.17 | 726,878 | +0.06(+0.51%) |
Apr 07, 2006 | 10.83 | 11.13 | 10.78 | 11.11 | 732,573 | +0.33(+3.03%) |
Apr 06, 2006 | 10.91 | 10.98 | 10.77 | 10.79 | 1,230,448 | -0.17(-1.54%) |
Apr 05, 2006 | 11.17 | 11.21 | 10.88 | 10.96 | 940,456 | -0.33(-2.91%) |
Apr 04, 2006 | 11.20 | 11.42 | 11.05 | 11.28 | 901,538 | +0.11(+0.94%) |
Apr 03, 2006 | 10.75 | 11.24 | 10.75 | 11.18 | 1,109,895 | +0.36(+3.35%) |
Mar 31, 2006 | 10.69 | 10.98 | 10.64 | 10.82 | 1,384,937 | +0.18(+1.68%) |
Mar 30, 2006 | 10.35 | 10.76 | 10.33 | 10.64 | 1,337,949 | +0.29(+2.83%) |
Mar 29, 2006 | 9.587 | 10.39 | 9.555 | 10.35 | 2,584,535 | +1.25(+13.71%) |
Mar 28, 2006 | 9.144 | 9.180 | 9.075 | 9.098 | 564,796 | -0.02(-0.21%) |
Mar 27, 2006 | 9.155 | 9.188 | 9.096 | 9.117 | 530,623 | -0.03(-0.30%) |
Mar 24, 2006 | 9.157 | 9.256 | 9.115 | 9.144 | 446,853 | +0.01(+0.07%) |
Mar 23, 2006 | 9.102 | 9.195 | 9.037 | 9.138 | 402,239 | +0.00(+0.05%) |
Mar 22, 2006 | 8.851 | 9.155 | 8.830 | 9.134 | 469,635 | +0.28(+3.12%) |
Mar 21, 2006 | 8.976 | 9.073 | 8.849 | 8.858 | 297,348 | -0.14(-1.55%) |
Mar 20, 2006 | 8.868 | 9.043 | 8.807 | 8.997 | 536,793 | +0.14(+1.59%) |
Mar 17, 2006 | 8.982 | 9.051 | 8.849 | 8.856 | 1,150,475 | -0.10(-1.11%) |
Mar 16, 2006 | 8.997 | 9.159 | 8.950 | 8.955 | 302,094 | -0.05(-0.61%) |
Mar 15, 2006 | 8.820 | 9.018 | 8.809 | 9.009 | 364,744 | +0.20(+2.25%) |
Mar 14, 2006 | 8.639 | 8.834 | 8.590 | 8.811 | 264,125 | +0.15(+1.70%) |
Mar 13, 2006 | 8.702 | 8.792 | 8.649 | 8.664 | 295,687 | -0.02(-0.24%) |
Mar 10, 2006 | 8.499 | 8.685 | 8.491 | 8.685 | 263,413 | +0.18(+2.08%) |
Mar 09, 2006 | 8.531 | 8.607 | 8.457 | 8.508 | 257,005 | -0.02(-0.27%) |
Mar 08, 2006 | 8.622 | 8.628 | 8.403 | 8.531 | 316,570 | -0.12(-1.34%) |
Mar 07, 2006 | 8.702 | 8.746 | 8.594 | 8.647 | 213,815 | -0.09(-1.06%) |
Mar 06, 2006 | 8.569 | 8.763 | 8.569 | 8.740 | 444,243 | -0.03(-0.34%) |
Mar 03, 2006 | 8.723 | 8.832 | 8.681 | 8.769 | 398,205 | +0.01(+0.10%) |
Mar 02, 2006 | 8.628 | 8.773 | 8.584 | 8.761 | 633,615 | +0.11(+1.22%) |
Mar 01, 2006 | 8.554 | 8.664 | 8.537 | 8.655 | 417,901 | +0.10(+1.18%) |
Feb 28, 2006 | 8.660 | 8.668 | 8.525 | 8.554 | 528,013 | -0.11(-1.22%) |
Feb 27, 2006 | 8.590 | 8.691 | 8.590 | 8.660 | 587,815 | +0.09(+1.11%) |
Feb 24, 2006 | 8.554 | 8.594 | 8.502 | 8.565 | 632,666 | +0.06(+0.67%) |
Feb 23, 2006 | 8.544 | 8.586 | 8.483 | 8.508 | 551,269 | -0.07(-0.81%) |
Feb 22, 2006 | 8.523 | 8.603 | 8.508 | 8.577 | 501,434 | +0.06(+0.72%) |
Feb 21, 2006 | 8.523 | 8.569 | 8.462 | 8.516 | 450,175 | +0.01(+0.07%) |
Feb 17, 2006 | 8.565 | 8.565 | 8.430 | 8.510 | 794,748 | -0.05(-0.64%) |
Feb 16, 2006 | 8.544 | 8.586 | 8.499 | 8.565 | 366,405 | +0.04(+0.52%) |
Feb 15, 2006 | 8.499 | 8.558 | 8.398 | 8.521 | 392,034 | +0.00(+0.00%) |
Feb 14, 2006 | 8.394 | 8.533 | 8.384 | 8.521 | 398,205 | +0.12(+1.40%) |
Feb 13, 2006 | 8.411 | 8.449 | 8.377 | 8.403 | 437,123 | -0.05(-0.57%) |
Feb 10, 2006 | 8.424 | 8.464 | 8.373 | 8.451 | 504,519 | +0.02(+0.28%) |
Feb 09, 2006 | 8.322 | 8.567 | 8.322 | 8.428 | 722,606 | -0.03(-0.37%) |
Feb 08, 2006 | 8.344 | 8.480 | 8.297 | 8.459 | 630,056 | +0.07(+0.80%) |
Feb 07, 2006 | 8.253 | 8.409 | 8.249 | 8.392 | 883,739 | +0.12(+1.50%) |
Feb 06, 2006 | 8.116 | 8.285 | 8.116 | 8.268 | 458,244 | +0.17(+2.11%) |
Feb 03, 2006 | 8.053 | 8.183 | 7.996 | 8.097 | 743,964 | -0.01(-0.10%) |
Feb 02, 2006 | 8.148 | 8.263 | 8.023 | 8.105 | 494,077 | -0.07(-0.90%) |
Feb 01, 2006 | 7.945 | 8.270 | 7.924 | 8.179 | 516,147 | +0.22(+2.73%) |
Jan 31, 2006 | 7.901 | 7.968 | 7.844 | 7.962 | 619,377 | +0.22(+2.80%) |
Jan 30, 2006 | 7.878 | 7.878 | 7.733 | 7.745 | 399,866 | -0.15(-1.89%) |
Jan 27, 2006 | 7.964 | 8.004 | 7.869 | 7.895 | 467,736 | -0.08(-1.03%) |
Jan 26, 2006 | 7.760 | 7.994 | 7.739 | 7.977 | 507,367 | +0.23(+2.96%) |
Jan 25, 2006 | 7.671 | 7.773 | 7.646 | 7.747 | 492,179 | +0.10(+1.27%) |
Jan 24, 2006 | 7.374 | 7.686 | 7.355 | 7.650 | 1,062,671 | +0.25(+3.42%) |
Jan 23, 2006 | 7.294 | 7.416 | 7.265 | 7.398 | 519,470 | +0.12(+1.71%) |
Jan 20, 2006 | 7.463 | 7.463 | 7.265 | 7.273 | 423,122 | -0.14(-1.88%) |
Jan 19, 2006 | 7.606 | 7.606 | 7.353 | 7.412 | 811,360 | -0.09(-1.18%) |
Jan 18, 2006 | 7.606 | 7.891 | 7.421 | 7.501 | 1,976,786 | +0.39(+5.45%) |
Jan 17, 2006 | 7.155 | 7.164 | 7.033 | 7.113 | 309,214 | -0.04(-0.59%) |
Jan 13, 2006 | 7.079 | 7.208 | 7.079 | 7.155 | 183,914 | +0.07(+1.01%) |
Jan 12, 2006 | 7.159 | 7.225 | 7.081 | 7.084 | 317,757 | -0.11(-1.58%) |
Jan 11, 2006 | 7.248 | 7.248 | 7.149 | 7.197 | 335,555 | -0.09(-1.21%) |
Jan 10, 2006 | 7.164 | 7.362 | 7.164 | 7.286 | 440,208 | +0.20(+2.86%) |
Jan 09, 2006 | 7.058 | 7.105 | 7.058 | 7.084 | 272,668 | +0.09(+1.33%) |
Jan 06, 2006 | 6.900 | 7.020 | 6.839 | 6.991 | 262,226 | +0.10(+1.44%) |
Jan 05, 2006 | 6.858 | 6.930 | 6.831 | 6.892 | 312,536 | +0.04(+0.65%) |
Jan 04, 2006 | 6.879 | 6.883 | 6.801 | 6.848 | 329,859 | -0.05(-0.67%) |