Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 10.26 | 10.30 | 10.12 | 10.15 | 6,569,743 | -0.14(-1.40%) |
Dec 28, 2006 | 10.31 | 10.36 | 10.25 | 10.29 | 7,158,732 | +0.05(+0.45%) |
Dec 27, 2006 | 10.26 | 10.29 | 10.16 | 10.24 | 6,226,853 | +0.04(+0.34%) |
Dec 26, 2006 | 10.22 | 10.34 | 10.12 | 10.21 | 6,157,863 | -0.05(-0.53%) |
Dec 22, 2006 | 10.29 | 10.38 | 10.18 | 10.26 | 4,845,768 | +0.01(+0.08%) |
Dec 21, 2006 | 10.37 | 10.40 | 10.13 | 10.26 | 6,774,653 | -0.06(-0.60%) |
Dec 20, 2006 | 10.41 | 10.50 | 10.31 | 10.32 | 5,635,033 | -0.12(-1.12%) |
Dec 19, 2006 | 10.27 | 10.49 | 10.16 | 10.43 | 14,490,968 | +0.14(+1.40%) |
Dec 18, 2006 | 10.57 | 10.58 | 10.28 | 10.29 | 9,231,775 | -0.26(-2.43%) |
Dec 15, 2006 | 10.75 | 10.75 | 10.54 | 10.55 | 8,997,004 | -0.20(-1.84%) |
Dec 14, 2006 | 10.71 | 10.88 | 10.70 | 10.74 | 6,899,247 | -0.00(-0.04%) |
Dec 13, 2006 | 10.71 | 10.81 | 10.66 | 10.75 | 5,627,310 | +0.12(+1.13%) |
Dec 12, 2006 | 10.61 | 10.68 | 10.53 | 10.63 | 8,071,046 | +0.05(+0.48%) |
Dec 11, 2006 | 10.61 | 10.66 | 10.54 | 10.58 | 6,871,188 | -0.07(-0.69%) |
Dec 08, 2006 | 10.77 | 10.77 | 10.61 | 10.65 | 6,251,823 | -0.08(-0.72%) |
Dec 07, 2006 | 10.78 | 10.88 | 10.69 | 10.73 | 6,883,029 | -0.06(-0.58%) |
Dec 06, 2006 | 10.79 | 10.90 | 10.76 | 10.79 | 8,135,659 | -0.03(-0.29%) |
Dec 05, 2006 | 10.82 | 10.88 | 10.75 | 10.82 | 8,963,024 | +0.02(+0.22%) |
Dec 04, 2006 | 10.84 | 10.84 | 10.74 | 10.80 | 5,556,776 | -0.06(-0.54%) |
Dec 01, 2006 | 10.74 | 10.86 | 10.69 | 10.86 | 11,159,374 | +0.07(+0.68%) |
Nov 30, 2006 | 10.85 | 10.93 | 10.71 | 10.78 | 10,715,316 | -0.06(-0.54%) |
Nov 29, 2006 | 10.64 | 11.00 | 10.61 | 10.84 | 16,771,239 | +0.25(+2.35%) |
Nov 28, 2006 | 10.38 | 10.63 | 10.38 | 10.59 | 12,243,133 | +0.24(+2.33%) |
Nov 27, 2006 | 10.36 | 10.58 | 10.32 | 10.35 | 7,473,305 | +0.02(+0.15%) |
Nov 24, 2006 | 10.39 | 10.49 | 10.33 | 10.34 | 2,366,765 | -0.04(-0.34%) |
Nov 22, 2006 | 10.42 | 10.52 | 10.24 | 10.37 | 5,720,241 | -0.09(-0.85%) |
Nov 21, 2006 | 10.33 | 10.48 | 10.29 | 10.46 | 8,733,400 | +0.17(+1.62%) |
Nov 20, 2006 | 10.35 | 10.45 | 10.29 | 10.29 | 8,270,293 | -0.08(-0.79%) |
Nov 17, 2006 | 10.22 | 10.43 | 10.19 | 10.38 | 9,134,983 | +0.12(+1.14%) |
Nov 16, 2006 | 10.41 | 10.47 | 10.23 | 10.26 | 10,620,583 | -0.07(-0.71%) |
Nov 15, 2006 | 10.37 | 10.51 | 10.32 | 10.33 | 11,171,473 | +0.02(+0.15%) |
Nov 14, 2006 | 10.36 | 10.40 | 10.22 | 10.32 | 5,926,695 | -0.03(-0.26%) |
Nov 13, 2006 | 10.26 | 10.43 | 10.19 | 10.34 | 8,075,422 | +0.04(+0.42%) |
Nov 10, 2006 | 10.29 | 10.31 | 10.13 | 10.30 | 9,206,033 | +0.02(+0.19%) |
Nov 09, 2006 | 10.05 | 10.33 | 10.03 | 10.28 | 19,989,824 | +0.28(+2.84%) |
Nov 08, 2006 | 9.704 | 10.03 | 9.626 | 9.999 | 15,732,529 | +0.29(+2.96%) |
Nov 07, 2006 | 9.727 | 9.732 | 9.626 | 9.712 | 12,863,012 | -0.02(-0.16%) |
Nov 06, 2006 | 9.653 | 9.727 | 9.579 | 9.727 | 11,667,016 | +0.11(+1.17%) |
Nov 03, 2006 | 9.595 | 9.712 | 9.510 | 9.614 | 10,491,871 | +0.12(+1.31%) |
Nov 02, 2006 | 9.455 | 9.669 | 9.381 | 9.490 | 10,475,395 | +0.03(+0.37%) |
Nov 01, 2006 | 9.552 | 9.564 | 9.311 | 9.455 | 10,757,018 | -0.03(-0.37%) |
Oct 31, 2006 | 9.440 | 9.506 | 9.214 | 9.490 | 8,585,124 | +0.09(+0.95%) |
Oct 30, 2006 | 9.529 | 9.529 | 9.362 | 9.401 | 20,833,920 | -0.12(-1.26%) |
Oct 27, 2006 | 9.556 | 9.754 | 9.510 | 9.521 | 9,815,873 | -0.03(-0.37%) |
Oct 26, 2006 | 9.607 | 9.665 | 9.424 | 9.556 | 26,028,498 | -0.05(-0.53%) |
Oct 25, 2006 | 9.564 | 9.727 | 9.436 | 9.607 | 11,801,649 | +0.04(+0.45%) |
Oct 24, 2006 | 9.412 | 9.568 | 9.409 | 9.564 | 11,018,820 | +0.09(+0.94%) |
Oct 23, 2006 | 9.459 | 9.642 | 9.381 | 9.475 | 8,525,401 | -0.06(-0.61%) |
Oct 20, 2006 | 9.552 | 9.576 | 9.381 | 9.533 | 9,670,427 | +0.01(+0.08%) |
Oct 19, 2006 | 9.323 | 9.545 | 9.300 | 9.525 | 9,916,268 | +0.16(+1.70%) |
Oct 18, 2006 | 9.510 | 9.595 | 9.304 | 9.366 | 8,667,500 | -0.13(-1.39%) |
Oct 17, 2006 | 9.548 | 9.545 | 9.381 | 9.498 | 8,269,778 | -0.05(-0.53%) |
Oct 16, 2006 | 9.385 | 9.552 | 9.354 | 9.548 | 6,620,198 | +0.13(+1.36%) |
Oct 13, 2006 | 9.447 | 9.548 | 9.377 | 9.420 | 7,611,800 | +0.00(+0.04%) |
Oct 12, 2006 | 9.175 | 9.471 | 9.141 | 9.416 | 11,588,244 | +0.24(+2.62%) |
Oct 11, 2006 | 9.385 | 9.385 | 9.152 | 9.175 | 5,436,043 | -0.09(-0.92%) |
Oct 10, 2006 | 9.125 | 9.284 | 9.078 | 9.261 | 6,302,279 | +0.09(+0.97%) |
Oct 09, 2006 | 9.245 | 9.366 | 9.133 | 9.172 | 5,820,379 | -0.07(-0.76%) |
Oct 06, 2006 | 9.144 | 9.249 | 9.059 | 9.242 | 9,099,974 | +0.04(+0.46%) |
Oct 05, 2006 | 9.059 | 9.296 | 9.059 | 9.199 | 16,331,814 | +0.28(+3.18%) |
Oct 04, 2006 | 9.012 | 9.113 | 8.830 | 8.915 | 22,013,442 | -0.03(-0.35%) |
Oct 03, 2006 | 9.265 | 9.269 | 8.935 | 8.946 | 11,719,530 | -0.32(-3.48%) |
Oct 02, 2006 | 9.319 | 9.339 | 9.191 | 9.269 | 10,014,347 | -0.00(-0.04%) |
Sep 29, 2006 | 9.284 | 9.335 | 9.164 | 9.273 | 8,549,342 | -0.03(-0.29%) |
Sep 28, 2006 | 9.148 | 9.315 | 9.133 | 9.300 | 13,498,337 | +0.14(+1.48%) |
Sep 27, 2006 | 9.129 | 9.257 | 9.020 | 9.164 | 11,390,541 | +0.10(+1.11%) |
Sep 26, 2006 | 8.795 | 9.090 | 8.740 | 9.063 | 10,998,998 | +0.27(+3.05%) |
Sep 25, 2006 | 8.857 | 8.892 | 8.674 | 8.795 | 13,663,861 | -0.07(-0.79%) |
Sep 22, 2006 | 8.931 | 8.962 | 8.740 | 8.865 | 8,583,322 | -0.05(-0.61%) |
Sep 21, 2006 | 8.787 | 9.067 | 8.787 | 8.919 | 14,601,918 | +0.17(+2.00%) |
Sep 20, 2006 | 8.915 | 9.032 | 8.740 | 8.744 | 22,163,778 | -0.19(-2.13%) |
Sep 19, 2006 | 9.090 | 9.172 | 8.888 | 8.935 | 6,433,823 | -0.19(-2.04%) |
Sep 18, 2006 | 8.985 | 9.144 | 8.904 | 9.121 | 9,870,962 | +0.17(+1.91%) |
Sep 15, 2006 | 8.907 | 8.977 | 8.733 | 8.950 | 15,659,935 | +0.12(+1.36%) |
Sep 14, 2006 | 9.071 | 9.148 | 8.740 | 8.830 | 21,378,374 | -0.23(-2.53%) |
Sep 13, 2006 | 9.094 | 9.218 | 9.036 | 9.059 | 10,462,009 | -0.02(-0.17%) |
Sep 12, 2006 | 9.032 | 9.141 | 8.985 | 9.074 | 9,750,487 | -0.03(-0.30%) |
Sep 11, 2006 | 9.222 | 9.315 | 8.997 | 9.102 | 10,028,248 | -0.20(-2.17%) |
Sep 08, 2006 | 9.498 | 9.552 | 9.273 | 9.304 | 10,421,594 | -0.21(-2.20%) |
Sep 07, 2006 | 9.517 | 9.599 | 9.377 | 9.513 | 8,864,172 | +0.10(+1.07%) |
Sep 06, 2006 | 9.700 | 9.696 | 9.412 | 9.412 | 13,446,852 | -0.29(-2.96%) |
Sep 05, 2006 | 9.642 | 9.731 | 9.560 | 9.700 | 6,429,446 | +0.05(+0.56%) |
Sep 01, 2006 | 9.630 | 9.688 | 9.525 | 9.646 | 3,813,494 | +0.08(+0.81%) |
Aug 31, 2006 | 9.576 | 9.622 | 9.521 | 9.568 | 5,694,498 | -0.00(-0.04%) |
Aug 30, 2006 | 9.801 | 9.801 | 9.428 | 9.572 | 10,097,238 | -0.23(-2.34%) |
Aug 29, 2006 | 9.743 | 9.813 | 9.673 | 9.801 | 5,442,222 | +0.01(+0.08%) |
Aug 28, 2006 | 9.727 | 9.855 | 9.642 | 9.793 | 8,302,471 | +0.02(+0.16%) |
Aug 25, 2006 | 9.649 | 9.855 | 9.626 | 9.778 | 6,688,159 | +0.16(+1.61%) |
Aug 24, 2006 | 9.614 | 9.638 | 9.502 | 9.622 | 10,227,753 | +0.06(+0.65%) |
Aug 23, 2006 | 9.669 | 9.789 | 9.525 | 9.560 | 4,772,917 | -0.18(-1.87%) |
Aug 22, 2006 | 9.560 | 9.747 | 9.560 | 9.743 | 22,914,686 | +0.07(+0.72%) |
Aug 21, 2006 | 9.684 | 9.793 | 9.661 | 9.673 | 8,589,500 | -0.01(-0.12%) |
Aug 18, 2006 | 9.646 | 9.688 | 9.506 | 9.684 | 7,834,730 | +0.07(+0.73%) |
Aug 17, 2006 | 9.649 | 9.731 | 9.541 | 9.614 | 7,095,148 | -0.12(-1.24%) |
Aug 16, 2006 | 9.700 | 9.867 | 9.657 | 9.735 | 11,635,867 | +0.09(+0.93%) |
Aug 15, 2006 | 9.564 | 9.673 | 9.521 | 9.646 | 9,977,021 | +0.09(+0.93%) |
Aug 14, 2006 | 9.420 | 9.579 | 9.374 | 9.556 | 12,779,607 | +0.10(+1.03%) |
Aug 11, 2006 | 9.401 | 9.533 | 9.374 | 9.459 | 6,529,585 | +0.04(+0.41%) |
Aug 10, 2006 | 9.444 | 9.502 | 9.327 | 9.420 | 6,900,534 | -0.07(-0.78%) |
Aug 09, 2006 | 9.517 | 9.673 | 9.428 | 9.494 | 9,327,795 | +0.01(+0.08%) |
Aug 08, 2006 | 9.478 | 9.646 | 9.412 | 9.486 | 8,628,886 | -0.08(-0.85%) |
Aug 07, 2006 | 9.688 | 9.719 | 9.560 | 9.568 | 11,140,067 | +0.07(+0.74%) |
Aug 04, 2006 | 9.688 | 9.692 | 9.401 | 9.498 | 8,895,578 | -0.09(-0.97%) |
Aug 03, 2006 | 9.649 | 9.680 | 9.506 | 9.591 | 11,902,817 | +0.14(+1.52%) |
Aug 02, 2006 | 9.545 | 9.661 | 9.319 | 9.447 | 10,836,820 | -0.04(-0.45%) |
Aug 01, 2006 | 9.420 | 9.576 | 9.397 | 9.490 | 11,098,106 | +0.07(+0.74%) |
Jul 31, 2006 | 9.304 | 9.541 | 9.292 | 9.420 | 11,689,669 | +0.16(+1.68%) |
Jul 28, 2006 | 9.366 | 9.370 | 9.183 | 9.265 | 8,306,590 | -0.03(-0.29%) |
Jul 27, 2006 | 9.424 | 9.478 | 9.218 | 9.292 | 9,697,200 | -0.07(-0.75%) |
Jul 26, 2006 | 9.183 | 9.428 | 9.109 | 9.362 | 10,141,773 | +0.18(+1.95%) |
Jul 25, 2006 | 9.028 | 9.273 | 9.020 | 9.183 | 8,438,906 | +0.18(+2.03%) |
Jul 24, 2006 | 8.725 | 9.078 | 8.717 | 9.001 | 8,522,569 | +0.25(+2.89%) |
Jul 21, 2006 | 8.810 | 8.915 | 8.733 | 8.748 | 11,262,344 | -0.06(-0.71%) |
Jul 20, 2006 | 8.915 | 9.012 | 8.803 | 8.810 | 6,636,416 | -0.19(-2.16%) |
Jul 19, 2006 | 8.935 | 9.047 | 8.834 | 9.005 | 8,819,123 | +0.12(+1.40%) |
Jul 18, 2006 | 8.857 | 8.907 | 8.775 | 8.880 | 10,459,178 | +0.09(+1.02%) |
Jul 17, 2006 | 8.939 | 8.977 | 8.702 | 8.791 | 8,359,104 | -0.21(-2.29%) |
Jul 14, 2006 | 8.896 | 9.012 | 8.799 | 8.997 | 8,993,400 | +0.14(+1.62%) |
Jul 13, 2006 | 8.935 | 8.973 | 8.771 | 8.853 | 12,478,419 | -0.09(-1.00%) |
Jul 12, 2006 | 8.993 | 9.001 | 8.861 | 8.942 | 7,241,622 | -0.03(-0.35%) |
Jul 11, 2006 | 8.904 | 9.008 | 8.826 | 8.973 | 8,031,402 | +0.10(+1.09%) |
Jul 10, 2006 | 8.853 | 8.942 | 8.806 | 8.876 | 5,702,993 | -0.00(-0.04%) |
Jul 07, 2006 | 8.993 | 9.032 | 8.783 | 8.880 | 10,968,879 | -0.09(-0.95%) |
Jul 06, 2006 | 9.086 | 9.125 | 8.904 | 8.966 | 11,605,234 | -0.12(-1.33%) |
Jul 05, 2006 | 9.098 | 9.133 | 8.931 | 9.086 | 9,659,873 | -0.13(-1.43%) |
Jul 03, 2006 | 8.861 | 9.222 | 8.861 | 9.218 | 6,827,683 | +0.14(+1.58%) |
Jun 30, 2006 | 9.109 | 9.148 | 8.975 | 9.074 | 10,420,821 | +0.00(+0.00%) |
Jun 29, 2006 | 8.993 | 9.164 | 8.911 | 9.074 | 14,869,898 | +0.12(+1.34%) |
Jun 28, 2006 | 8.861 | 8.981 | 8.806 | 8.954 | 9,786,011 | +0.09(+1.01%) |
Jun 27, 2006 | 8.663 | 8.896 | 8.647 | 8.865 | 16,605,457 | +0.22(+2.56%) |
Jun 26, 2006 | 8.636 | 8.663 | 8.507 | 8.643 | 13,768,891 | +0.00(+0.00%) |
Jun 23, 2006 | 8.799 | 8.799 | 8.449 | 8.643 | 29,006,134 | +0.62(+7.75%) |
Jun 22, 2006 | 8.154 | 8.173 | 7.983 | 8.022 | 9,864,783 | -0.17(-2.04%) |
Jun 21, 2006 | 8.131 | 8.333 | 8.088 | 8.189 | 8,441,481 | +0.14(+1.79%) |
Jun 20, 2006 | 8.107 | 8.208 | 8.010 | 8.045 | 8,633,005 | -0.06(-0.77%) |
Jun 19, 2006 | 8.410 | 8.418 | 8.045 | 8.107 | 13,732,079 | -0.32(-3.78%) |
Jun 16, 2006 | 8.422 | 8.472 | 8.263 | 8.426 | 8,603,401 | +0.00(+0.05%) |
Jun 15, 2006 | 8.158 | 8.449 | 8.138 | 8.422 | 11,949,154 | +0.34(+4.23%) |
Jun 14, 2006 | 7.882 | 8.092 | 7.793 | 8.080 | 9,266,528 | +0.18(+2.31%) |
Jun 13, 2006 | 8.107 | 8.127 | 7.882 | 7.897 | 14,069,306 | -0.27(-3.28%) |
Jun 12, 2006 | 8.321 | 8.387 | 8.142 | 8.165 | 16,853,614 | -0.19(-2.23%) |
Jun 09, 2006 | 8.243 | 8.387 | 8.243 | 8.352 | 10,176,268 | +0.09(+1.08%) |
Jun 08, 2006 | 8.352 | 8.352 | 7.936 | 8.263 | 26,437,548 | -0.13(-1.53%) |
Jun 07, 2006 | 8.546 | 8.628 | 8.360 | 8.391 | 14,393,919 | -0.25(-2.92%) |
Jun 06, 2006 | 8.709 | 8.861 | 8.515 | 8.643 | 15,840,390 | -0.13(-1.46%) |
Jun 05, 2006 | 9.051 | 9.067 | 8.756 | 8.771 | 10,065,832 | -0.26(-2.92%) |
Jun 02, 2006 | 8.915 | 9.040 | 8.857 | 9.036 | 18,769,886 | +0.15(+1.66%) |
Jun 01, 2006 | 8.779 | 8.907 | 8.663 | 8.888 | 11,990,856 | +0.11(+1.24%) |
May 31, 2006 | 8.655 | 8.787 | 8.616 | 8.779 | 11,689,669 | +0.22(+2.54%) |
May 30, 2006 | 8.818 | 8.935 | 8.527 | 8.562 | 21,533,858 | +0.27(+3.28%) |
May 26, 2006 | 8.158 | 8.294 | 8.099 | 8.290 | 7,338,157 | +0.10(+1.19%) |
May 25, 2006 | 7.963 | 8.263 | 7.882 | 8.193 | 12,348,420 | +0.27(+3.38%) |
May 24, 2006 | 7.944 | 8.092 | 7.773 | 7.925 | 13,249,150 | -0.02(-0.20%) |
May 23, 2006 | 8.084 | 8.235 | 7.921 | 7.940 | 11,286,799 | -0.05(-0.68%) |
May 22, 2006 | 8.061 | 8.076 | 7.808 | 7.995 | 14,317,978 | -0.10(-1.20%) |
May 19, 2006 | 8.041 | 8.154 | 7.894 | 8.092 | 12,686,934 | +0.05(+0.68%) |
May 18, 2006 | 8.111 | 8.352 | 7.998 | 8.037 | 13,129,705 | -0.08(-1.00%) |
May 17, 2006 | 8.255 | 8.340 | 8.080 | 8.119 | 11,480,640 | -0.18(-2.20%) |
May 16, 2006 | 8.449 | 8.515 | 8.274 | 8.301 | 20,417,664 | -0.10(-1.20%) |
May 15, 2006 | 8.503 | 8.558 | 8.294 | 8.402 | 15,013,026 | -0.19(-2.22%) |
May 12, 2006 | 8.818 | 8.838 | 8.581 | 8.593 | 12,780,379 | -0.30(-3.32%) |
May 11, 2006 | 9.117 | 9.117 | 8.830 | 8.888 | 8,301,698 | -0.17(-1.89%) |
May 10, 2006 | 8.970 | 9.117 | 8.970 | 9.059 | 6,218,615 | +0.02(+0.21%) |
May 09, 2006 | 8.981 | 9.071 | 8.876 | 9.040 | 10,981,493 | +0.07(+0.82%) |
May 08, 2006 | 8.775 | 8.973 | 8.674 | 8.966 | 11,061,810 | +0.16(+1.76%) |
May 05, 2006 | 8.733 | 8.845 | 8.670 | 8.810 | 14,512,592 | +0.25(+2.95%) |
May 04, 2006 | 8.546 | 8.756 | 8.333 | 8.558 | 19,041,984 | -0.18(-2.05%) |
May 03, 2006 | 8.748 | 8.896 | 8.682 | 8.737 | 10,707,335 | -0.01(-0.13%) |
May 02, 2006 | 8.647 | 8.783 | 8.647 | 8.748 | 15,068,887 | +0.17(+1.99%) |
May 01, 2006 | 8.558 | 8.643 | 8.535 | 8.577 | 11,494,284 | +0.06(+0.68%) |
Apr 28, 2006 | 8.643 | 8.674 | 8.488 | 8.519 | 8,743,183 | -0.09(-1.04%) |
Apr 27, 2006 | 8.546 | 8.702 | 8.348 | 8.608 | 10,471,277 | -0.01(-0.09%) |
Apr 26, 2006 | 8.702 | 8.861 | 8.546 | 8.616 | 9,160,211 | -0.03(-0.36%) |
Apr 25, 2006 | 8.725 | 8.771 | 8.604 | 8.647 | 14,108,177 | -0.06(-0.71%) |
Apr 24, 2006 | 8.849 | 8.884 | 8.616 | 8.709 | 10,260,446 | -0.12(-1.41%) |
Apr 21, 2006 | 8.966 | 8.970 | 8.748 | 8.834 | 10,870,028 | -0.05(-0.57%) |
Apr 20, 2006 | 9.012 | 9.067 | 8.760 | 8.884 | 6,012,161 | -0.14(-1.59%) |
Apr 19, 2006 | 8.958 | 9.051 | 8.787 | 9.028 | 10,793,315 | +0.09(+0.96%) |
Apr 18, 2006 | 8.643 | 8.958 | 8.690 | 8.942 | 12,805,607 | +0.30(+3.51%) |
Apr 17, 2006 | 8.527 | 8.643 | 8.468 | 8.639 | 7,177,009 | +0.16(+1.88%) |
Apr 13, 2006 | 8.515 | 8.523 | 8.364 | 8.480 | 5,693,726 | -0.03(-0.41%) |
Apr 12, 2006 | 8.507 | 8.573 | 8.395 | 8.515 | 7,948,254 | +0.01(+0.09%) |
Apr 11, 2006 | 8.624 | 8.713 | 8.399 | 8.507 | 8,649,222 | -0.12(-1.35%) |
Apr 10, 2006 | 8.589 | 8.674 | 8.546 | 8.624 | 9,260,092 | +0.09(+1.05%) |
Apr 07, 2006 | 8.737 | 8.740 | 8.461 | 8.535 | 19,668,300 | -0.19(-2.23%) |
Apr 06, 2006 | 8.558 | 8.740 | 8.542 | 8.729 | 18,195,314 | +0.19(+2.28%) |
Apr 05, 2006 | 8.434 | 8.546 | 8.356 | 8.535 | 14,993,719 | +0.24(+2.90%) |
Apr 04, 2006 | 8.301 | 8.356 | 8.235 | 8.294 | 12,110,816 | -0.02(-0.19%) |
Apr 03, 2006 | 8.352 | 8.449 | 8.243 | 8.309 | 9,774,170 | +0.00(+0.00%) |
Mar 31, 2006 | 8.321 | 8.352 | 8.255 | 8.309 | 12,415,350 | -0.02(-0.19%) |
Mar 30, 2006 | 8.096 | 8.352 | 8.096 | 8.325 | 22,022,452 | +0.17(+2.14%) |
Mar 29, 2006 | 8.150 | 8.189 | 8.084 | 8.150 | 11,310,482 | +0.01(+0.14%) |
Mar 28, 2006 | 8.088 | 8.193 | 8.072 | 8.138 | 11,339,829 | +0.07(+0.87%) |
Mar 27, 2006 | 8.037 | 8.107 | 7.967 | 8.068 | 8,137,719 | -0.02(-0.19%) |
Mar 24, 2006 | 8.061 | 8.204 | 7.983 | 8.084 | 13,326,377 | +0.03(+0.43%) |
Mar 23, 2006 | 7.963 | 8.154 | 7.932 | 8.049 | 12,853,488 | +0.13(+1.62%) |
Mar 22, 2006 | 7.828 | 8.041 | 7.804 | 7.921 | 8,725,420 | +0.11(+1.39%) |
Mar 21, 2006 | 7.944 | 8.053 | 7.800 | 7.812 | 11,710,006 | -0.20(-2.52%) |
Mar 20, 2006 | 8.115 | 8.216 | 7.940 | 8.014 | 14,349,642 | -0.10(-1.24%) |
Mar 17, 2006 | 8.146 | 8.173 | 8.033 | 8.115 | 16,072,330 | -0.03(-0.33%) |
Mar 16, 2006 | 7.936 | 8.181 | 7.886 | 8.142 | 15,376,767 | +0.21(+2.64%) |
Mar 15, 2006 | 7.932 | 7.983 | 7.843 | 7.932 | 11,667,016 | -0.05(-0.58%) |
Mar 14, 2006 | 7.905 | 7.998 | 7.843 | 7.979 | 8,965,340 | +0.07(+0.93%) |
Mar 13, 2006 | 7.793 | 7.936 | 7.789 | 7.905 | 9,867,358 | +0.15(+1.95%) |
Mar 10, 2006 | 7.719 | 7.905 | 7.672 | 7.754 | 12,799,428 | +0.05(+0.71%) |
Mar 09, 2006 | 7.777 | 7.897 | 7.684 | 7.699 | 12,242,361 | -0.09(-1.20%) |
Mar 08, 2006 | 7.614 | 7.855 | 7.575 | 7.793 | 27,506,890 | +0.22(+2.92%) |
Mar 07, 2006 | 7.882 | 7.886 | 7.517 | 7.571 | 31,108,524 | -0.34(-4.27%) |
Mar 06, 2006 | 8.274 | 8.278 | 7.777 | 7.909 | 25,759,748 | -0.51(-6.05%) |
Mar 03, 2006 | 8.519 | 8.519 | 8.410 | 8.418 | 10,573,989 | -0.10(-1.14%) |
Mar 02, 2006 | 8.604 | 8.628 | 8.449 | 8.515 | 11,854,936 | +0.03(+0.32%) |
Mar 01, 2006 | 8.569 | 8.674 | 8.476 | 8.488 | 15,551,816 | +0.11(+1.30%) |
Feb 28, 2006 | 8.597 | 8.507 | 8.080 | 8.379 | 28,385,224 | -0.22(-2.53%) |
Feb 27, 2006 | 8.690 | 8.740 | 8.529 | 8.597 | 8,887,083 | -0.09(-1.03%) |
Feb 24, 2006 | 8.585 | 8.740 | 8.585 | 8.686 | 8,944,746 | +0.20(+2.38%) |
Feb 23, 2006 | 8.468 | 8.601 | 8.329 | 8.484 | 18,208,442 | -0.07(-0.86%) |
Feb 22, 2006 | 8.779 | 8.803 | 8.546 | 8.558 | 10,349,257 | -0.26(-2.91%) |
Feb 21, 2006 | 8.838 | 8.935 | 8.744 | 8.814 | 9,283,775 | +0.17(+1.98%) |
Feb 17, 2006 | 8.604 | 8.760 | 8.585 | 8.643 | 12,642,656 | +0.04(+0.45%) |
Feb 16, 2006 | 8.453 | 8.698 | 8.453 | 8.604 | 9,915,753 | +0.15(+1.79%) |
Feb 15, 2006 | 8.371 | 8.589 | 8.364 | 8.453 | 10,656,623 | +0.12(+1.45%) |
Feb 14, 2006 | 8.430 | 8.488 | 8.232 | 8.333 | 15,233,897 | -0.20(-2.32%) |
Feb 13, 2006 | 8.546 | 8.663 | 8.480 | 8.531 | 7,931,264 | +0.02(+0.27%) |
Feb 10, 2006 | 8.624 | 8.709 | 8.437 | 8.507 | 11,437,135 | -0.09(-1.04%) |
Feb 09, 2006 | 8.733 | 8.865 | 8.566 | 8.597 | 11,019,077 | -0.12(-1.43%) |
Feb 08, 2006 | 8.604 | 8.748 | 8.507 | 8.721 | 11,640,501 | -0.02(-0.27%) |
Feb 07, 2006 | 8.993 | 9.001 | 8.663 | 8.744 | 13,533,090 | -0.36(-3.93%) |
Feb 06, 2006 | 8.993 | 9.199 | 8.993 | 9.102 | 6,929,881 | +0.15(+1.65%) |
Feb 03, 2006 | 9.005 | 9.117 | 8.904 | 8.954 | 8,404,926 | -0.07(-0.73%) |
Feb 02, 2006 | 9.179 | 9.242 | 8.880 | 9.020 | 11,580,778 | -0.21(-2.27%) |
Feb 01, 2006 | 9.195 | 9.416 | 9.172 | 9.230 | 8,955,043 | -0.03(-0.34%) |
Jan 31, 2006 | 9.284 | 9.416 | 9.199 | 9.261 | 11,149,334 | -0.11(-1.16%) |
Jan 30, 2006 | 9.245 | 9.455 | 9.238 | 9.370 | 7,604,592 | +0.09(+0.92%) |
Jan 27, 2006 | 9.183 | 9.401 | 9.199 | 9.284 | 9,335,260 | +0.10(+1.14%) |
Jan 26, 2006 | 9.238 | 9.308 | 8.799 | 9.179 | 17,876,878 | -0.05(-0.59%) |
Jan 25, 2006 | 9.583 | 9.611 | 9.129 | 9.234 | 14,825,620 | -0.27(-2.86%) |
Jan 24, 2006 | 9.513 | 9.618 | 9.441 | 9.506 | 10,988,443 | -0.02(-0.20%) |
Jan 23, 2006 | 9.789 | 9.789 | 9.506 | 9.525 | 12,378,796 | -0.19(-2.00%) |
Jan 20, 2006 | 9.886 | 9.937 | 9.680 | 9.719 | 19,690,180 | -0.02(-0.24%) |
Jan 19, 2006 | 9.634 | 9.762 | 9.548 | 9.743 | 9,020,944 | +0.12(+1.29%) |
Jan 18, 2006 | 9.712 | 9.770 | 9.548 | 9.618 | 14,925,501 | -0.14(-1.43%) |
Jan 17, 2006 | 9.704 | 9.824 | 9.634 | 9.758 | 14,249,246 | +0.20(+2.11%) |
Jan 13, 2006 | 9.517 | 9.591 | 9.478 | 9.556 | 8,651,024 | +0.05(+0.57%) |
Jan 12, 2006 | 9.478 | 9.607 | 9.405 | 9.502 | 14,867,066 | +0.04(+0.45%) |
Jan 11, 2006 | 9.482 | 9.506 | 9.319 | 9.459 | 8,974,865 | -0.05(-0.57%) |
Jan 10, 2006 | 9.343 | 9.525 | 9.339 | 9.513 | 7,792,769 | +0.08(+0.86%) |
Jan 09, 2006 | 9.276 | 9.436 | 9.231 | 9.432 | 10,849,434 | +0.15(+1.63%) |
Jan 06, 2006 | 9.284 | 9.358 | 9.245 | 9.280 | 7,065,286 | +0.03(+0.38%) |
Jan 05, 2006 | 9.343 | 9.354 | 9.125 | 9.245 | 10,703,731 | -0.10(-1.04%) |
Jan 04, 2006 | 9.269 | 9.393 | 9.164 | 9.343 | 10,226,723 | +0.06(+0.63%) |