Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.68 | 12.86 | 12.56 | 12.72 | 6,495,374 | +0.02(+0.15%) |
Feb 27, 2007 | 12.87 | 12.98 | 12.65 | 12.70 | 7,848,805 | -0.29(-2.21%) |
Feb 26, 2007 | 13.04 | 13.42 | 12.90 | 12.99 | 31,086,884 | +0.81(+6.66%) |
Feb 23, 2007 | 11.92 | 12.23 | 11.92 | 12.18 | 3,269,205 | +0.22(+1.88%) |
Feb 22, 2007 | 11.82 | 11.97 | 11.79 | 11.95 | 2,184,947 | +0.17(+1.47%) |
Feb 21, 2007 | 11.84 | 11.88 | 11.70 | 11.78 | 2,364,657 | -0.05(-0.41%) |
Feb 20, 2007 | 11.81 | 11.86 | 11.77 | 11.83 | 6,527,195 | -0.00(-0.03%) |
Feb 16, 2007 | 11.61 | 11.84 | 11.55 | 11.83 | 3,163,831 | +0.22(+1.90%) |
Feb 15, 2007 | 11.58 | 11.66 | 11.48 | 11.61 | 2,396,217 | +0.04(+0.31%) |
Feb 14, 2007 | 11.50 | 11.66 | 11.50 | 11.57 | 2,188,964 | +0.08(+0.72%) |
Feb 13, 2007 | 11.49 | 11.52 | 11.45 | 11.49 | 1,792,082 | +0.04(+0.33%) |
Feb 12, 2007 | 11.54 | 11.54 | 11.42 | 11.45 | 3,283,598 | -0.07(-0.58%) |
Feb 09, 2007 | 11.58 | 11.62 | 11.48 | 11.52 | 1,574,612 | -0.04(-0.36%) |
Feb 08, 2007 | 11.49 | 11.62 | 11.49 | 11.56 | 2,973,427 | +0.05(+0.42%) |
Feb 07, 2007 | 11.67 | 11.70 | 11.50 | 11.52 | 2,455,425 | -0.09(-0.76%) |
Feb 06, 2007 | 11.81 | 11.81 | 11.54 | 11.60 | 3,223,300 | -0.15(-1.24%) |
Feb 05, 2007 | 11.73 | 11.78 | 11.69 | 11.75 | 2,036,276 | +0.05(+0.41%) |
Feb 02, 2007 | 11.61 | 11.70 | 11.60 | 11.70 | 1,884,214 | +0.09(+0.76%) |
Feb 01, 2007 | 11.49 | 11.62 | 11.46 | 11.61 | 3,190,435 | +0.12(+1.08%) |
Jan 31, 2007 | 11.40 | 11.51 | 11.32 | 11.49 | 2,598,097 | +0.09(+0.81%) |
Jan 30, 2007 | 11.38 | 11.43 | 11.33 | 11.40 | 4,105,416 | +0.16(+1.45%) |
Jan 29, 2007 | 11.23 | 11.55 | 11.21 | 11.23 | 6,617,702 | +0.04(+0.39%) |
Jan 26, 2007 | 11.18 | 11.21 | 11.07 | 11.19 | 2,139,042 | +0.01(+0.10%) |
Jan 25, 2007 | 11.20 | 11.31 | 11.14 | 11.18 | 2,094,701 | +0.02(+0.22%) |
Jan 24, 2007 | 11.14 | 11.15 | 11.08 | 11.15 | 1,697,201 | +0.02(+0.21%) |
Jan 23, 2007 | 11.04 | 11.20 | 10.99 | 11.13 | 2,500,809 | +0.11(+1.01%) |
Jan 22, 2007 | 10.95 | 11.04 | 10.93 | 11.02 | 2,169,559 | +0.11(+1.04%) |
Jan 19, 2007 | 10.73 | 10.93 | 10.71 | 10.91 | 3,009,161 | +0.16(+1.52%) |
Jan 18, 2007 | 10.76 | 10.80 | 10.67 | 10.74 | 2,774,938 | +0.01(+0.11%) |
Jan 17, 2007 | 10.73 | 10.77 | 10.65 | 10.73 | 2,297,103 | -0.01(-0.07%) |
Jan 16, 2007 | 10.70 | 10.77 | 10.67 | 10.74 | 1,643,731 | +0.01(+0.09%) |
Jan 12, 2007 | 10.75 | 10.82 | 10.67 | 10.73 | 3,888,148 | -0.06(-0.57%) |
Jan 11, 2007 | 10.73 | 10.84 | 10.70 | 10.79 | 3,556,376 | +0.06(+0.55%) |
Jan 10, 2007 | 10.59 | 10.74 | 10.57 | 10.73 | 3,511,774 | +0.11(+1.07%) |
Jan 09, 2007 | 10.51 | 10.67 | 10.47 | 10.62 | 3,553,246 | +0.08(+0.80%) |
Jan 08, 2007 | 10.50 | 10.60 | 10.46 | 10.53 | 3,564,461 | +0.08(+0.81%) |
Jan 05, 2007 | 10.64 | 10.67 | 10.43 | 10.45 | 4,095,505 | -0.17(-1.61%) |
Jan 04, 2007 | 10.71 | 10.74 | 10.55 | 10.62 | 3,580,893 | -0.08(-0.77%) |
Jan 03, 2007 | 10.80 | 10.95 | 10.63 | 10.70 | 8,211,094 | -0.03(-0.32%) |
Dec 29, 2006 | 10.74 | 10.79 | 10.67 | 10.74 | 1,333,086 | -0.03(-0.25%) |
Dec 28, 2006 | 10.78 | 10.85 | 10.71 | 10.76 | 1,022,180 | +0.02(+0.18%) |
Dec 27, 2006 | 10.81 | 10.83 | 10.70 | 10.74 | 1,254,317 | -0.05(-0.44%) |
Dec 26, 2006 | 10.75 | 10.87 | 10.75 | 10.79 | 996,359 | +0.02(+0.14%) |
Dec 22, 2006 | 10.81 | 10.88 | 10.71 | 10.78 | 1,611,650 | -0.02(-0.23%) |
Dec 21, 2006 | 10.94 | 10.96 | 10.79 | 10.80 | 3,393,620 | -0.12(-1.05%) |
Dec 20, 2006 | 11.11 | 11.15 | 10.92 | 10.92 | 2,113,220 | -0.19(-1.74%) |
Dec 19, 2006 | 11.08 | 11.29 | 10.98 | 11.11 | 2,633,570 | +0.02(+0.19%) |
Dec 18, 2006 | 11.06 | 11.12 | 10.98 | 11.09 | 1,732,673 | +0.05(+0.47%) |
Dec 15, 2006 | 11.09 | 11.12 | 11.03 | 11.04 | 2,060,794 | -0.03(-0.28%) |
Dec 14, 2006 | 11.28 | 11.40 | 10.93 | 11.07 | 5,767,406 | -0.20(-1.77%) |
Dec 13, 2006 | 11.16 | 11.31 | 11.16 | 11.27 | 2,791,370 | +0.13(+1.21%) |
Dec 12, 2006 | 11.09 | 11.28 | 11.04 | 11.13 | 3,901,450 | +0.03(+0.26%) |
Dec 11, 2006 | 11.07 | 11.15 | 11.01 | 11.11 | 2,603,314 | +0.02(+0.21%) |
Dec 08, 2006 | 11.23 | 11.30 | 11.02 | 11.08 | 1,713,372 | -0.09(-0.81%) |
Dec 07, 2006 | 11.28 | 11.34 | 11.12 | 11.17 | 2,489,332 | -0.05(-0.44%) |
Dec 06, 2006 | 11.24 | 11.30 | 11.20 | 11.22 | 4,137,759 | -0.02(-0.15%) |
Dec 05, 2006 | 11.12 | 11.30 | 11.10 | 11.24 | 6,556,669 | +0.15(+1.31%) |
Dec 04, 2006 | 11.03 | 11.12 | 10.99 | 11.09 | 4,034,211 | +0.07(+0.63%) |
Dec 01, 2006 | 10.96 | 11.03 | 10.91 | 11.02 | 2,789,023 | +0.11(+1.04%) |
Nov 30, 2006 | 11.05 | 11.11 | 10.89 | 10.91 | 3,980,480 | -0.16(-1.40%) |
Nov 29, 2006 | 10.83 | 11.14 | 10.83 | 11.07 | 5,472,150 | +0.20(+1.85%) |
Nov 28, 2006 | 10.62 | 10.89 | 10.62 | 10.87 | 3,246,774 | +0.24(+2.29%) |
Nov 27, 2006 | 10.64 | 10.68 | 10.57 | 10.62 | 3,100,711 | -0.06(-0.52%) |
Nov 24, 2006 | 10.73 | 10.76 | 10.62 | 10.68 | 1,047,742 | -0.03(-0.30%) |
Nov 22, 2006 | 10.64 | 10.76 | 10.58 | 10.71 | 2,898,570 | +0.17(+1.58%) |
Nov 21, 2006 | 10.54 | 10.59 | 10.47 | 10.54 | 3,626,016 | +0.09(+0.90%) |
Nov 20, 2006 | 10.30 | 10.47 | 10.30 | 10.45 | 3,170,352 | +0.14(+1.34%) |
Nov 17, 2006 | 10.33 | 10.42 | 10.28 | 10.31 | 6,292,712 | -0.02(-0.19%) |
Nov 16, 2006 | 10.43 | 10.49 | 10.32 | 10.33 | 2,377,177 | -0.08(-0.76%) |
Nov 15, 2006 | 10.47 | 10.52 | 10.33 | 10.41 | 3,063,413 | -0.10(-0.97%) |
Nov 14, 2006 | 10.47 | 10.52 | 10.44 | 10.51 | 2,466,380 | +0.07(+0.72%) |
Nov 13, 2006 | 10.42 | 10.49 | 10.38 | 10.44 | 2,331,271 | +0.01(+0.07%) |
Nov 10, 2006 | 10.40 | 10.50 | 10.40 | 10.43 | 3,736,607 | -0.10(-0.93%) |
Nov 09, 2006 | 10.43 | 10.58 | 10.42 | 10.53 | 5,036,830 | +0.08(+0.75%) |
Nov 08, 2006 | 10.33 | 10.55 | 10.30 | 10.45 | 6,956,255 | +0.12(+1.13%) |
Nov 07, 2006 | 10.24 | 10.36 | 10.16 | 10.33 | 8,631,547 | +0.16(+1.53%) |
Nov 06, 2006 | 10.11 | 10.22 | 10.03 | 10.18 | 5,238,971 | -0.01(-0.09%) |
Nov 03, 2006 | 9.585 | 10.29 | 9.585 | 10.18 | 34,362,652 | +0.92(+9.98%) |
Nov 02, 2006 | 9.259 | 9.322 | 9.203 | 9.261 | 3,335,455 | -0.01(-0.12%) |
Nov 01, 2006 | 9.221 | 9.374 | 9.188 | 9.272 | 2,956,995 | +0.04(+0.46%) |
Oct 31, 2006 | 9.226 | 9.274 | 9.163 | 9.230 | 3,093,408 | -0.00(-0.04%) |
Oct 30, 2006 | 9.297 | 9.336 | 9.223 | 9.234 | 1,273,879 | -0.05(-0.58%) |
Oct 27, 2006 | 9.384 | 9.395 | 9.282 | 9.288 | 2,056,360 | -0.12(-1.32%) |
Oct 26, 2006 | 9.386 | 9.424 | 9.246 | 9.412 | 3,243,644 | +0.00(+0.00%) |
Oct 25, 2006 | 9.403 | 9.537 | 9.374 | 9.412 | 4,748,616 | +0.01(+0.10%) |
Oct 24, 2006 | 9.255 | 9.433 | 9.232 | 9.403 | 6,820,886 | +0.15(+1.59%) |
Oct 23, 2006 | 9.154 | 9.272 | 9.125 | 9.255 | 4,323,729 | +0.10(+1.13%) |
Oct 20, 2006 | 9.163 | 9.223 | 9.138 | 9.152 | 3,777,818 | -0.00(-0.02%) |
Oct 19, 2006 | 8.977 | 9.161 | 8.964 | 9.154 | 5,872,259 | +0.18(+1.96%) |
Oct 18, 2006 | 9.039 | 9.081 | 8.935 | 8.977 | 2,932,738 | -0.01(-0.15%) |
Oct 17, 2006 | 9.144 | 9.236 | 8.970 | 8.991 | 10,326,662 | -0.17(-1.86%) |
Oct 16, 2006 | 9.067 | 9.169 | 9.008 | 9.161 | 3,435,613 | +0.10(+1.10%) |
Oct 13, 2006 | 9.039 | 9.129 | 9.031 | 9.062 | 2,805,455 | +0.04(+0.40%) |
Oct 12, 2006 | 8.952 | 9.052 | 8.845 | 9.025 | 5,051,697 | +0.09(+1.03%) |
Oct 11, 2006 | 8.828 | 8.968 | 8.807 | 8.933 | 3,575,677 | +0.06(+0.65%) |
Oct 10, 2006 | 8.743 | 8.947 | 8.743 | 8.876 | 3,426,223 | +0.15(+1.69%) |
Oct 09, 2006 | 8.648 | 8.818 | 8.638 | 8.728 | 4,319,295 | +0.07(+0.82%) |
Oct 06, 2006 | 8.571 | 8.740 | 8.519 | 8.657 | 9,463,325 | +0.07(+0.78%) |
Oct 05, 2006 | 8.640 | 8.703 | 8.550 | 8.590 | 6,630,743 | -0.06(-0.69%) |
Oct 04, 2006 | 8.665 | 8.701 | 8.486 | 8.649 | 8,788,565 | -0.02(-0.22%) |
Oct 03, 2006 | 8.711 | 8.743 | 8.630 | 8.669 | 6,723,859 | -0.09(-0.99%) |
Oct 02, 2006 | 8.669 | 8.868 | 8.655 | 8.755 | 7,810,986 | +0.07(+0.82%) |
Sep 29, 2006 | 8.669 | 8.726 | 8.626 | 8.684 | 5,436,938 | -0.00(-0.04%) |
Sep 28, 2006 | 8.713 | 8.736 | 8.601 | 8.688 | 5,862,347 | -0.03(-0.40%) |
Sep 27, 2006 | 8.540 | 8.787 | 8.540 | 8.722 | 8,872,291 | +0.11(+1.29%) |
Sep 26, 2006 | 8.876 | 8.885 | 8.483 | 8.611 | 19,873,712 | -0.35(-3.85%) |
Sep 25, 2006 | 9.048 | 9.050 | 8.703 | 8.956 | 9,792,488 | -0.10(-1.08%) |
Sep 22, 2006 | 9.050 | 9.071 | 8.996 | 9.054 | 4,952,843 | -0.02(-0.21%) |
Sep 21, 2006 | 9.125 | 9.177 | 9.048 | 9.073 | 5,636,210 | +0.00(+0.02%) |
Sep 20, 2006 | 9.213 | 9.213 | 9.050 | 9.071 | 5,698,026 | -0.15(-1.58%) |
Sep 19, 2006 | 9.278 | 9.315 | 9.169 | 9.217 | 6,009,975 | +0.00(+0.00%) |
Sep 18, 2006 | 9.301 | 9.361 | 9.096 | 9.217 | 5,775,231 | +0.15(+1.65%) |
Sep 15, 2006 | 9.106 | 9.148 | 9.035 | 9.067 | 6,574,926 | -0.05(-0.50%) |
Sep 14, 2006 | 9.211 | 9.255 | 9.031 | 9.113 | 5,910,339 | -0.07(-0.75%) |
Sep 13, 2006 | 9.278 | 9.317 | 9.159 | 9.182 | 7,017,289 | -0.10(-1.03%) |
Sep 12, 2006 | 9.432 | 9.453 | 9.192 | 9.278 | 6,528,760 | -0.12(-1.26%) |
Sep 11, 2006 | 9.673 | 9.673 | 9.374 | 9.397 | 5,625,777 | -0.28(-2.85%) |
Sep 08, 2006 | 9.610 | 9.698 | 9.610 | 9.673 | 5,603,868 | +0.07(+0.72%) |
Sep 07, 2006 | 9.527 | 9.631 | 9.489 | 9.604 | 4,939,541 | +0.06(+0.66%) |
Sep 06, 2006 | 9.585 | 9.611 | 9.499 | 9.541 | 3,621,061 | -0.04(-0.46%) |
Sep 05, 2006 | 9.729 | 9.740 | 9.547 | 9.585 | 2,026,104 | -0.08(-0.85%) |
Sep 01, 2006 | 9.708 | 9.742 | 9.594 | 9.667 | 1,741,541 | -0.04(-0.41%) |
Aug 31, 2006 | 9.731 | 9.805 | 9.669 | 9.708 | 2,511,503 | -0.01(-0.06%) |
Aug 30, 2006 | 9.700 | 9.727 | 9.652 | 9.713 | 3,384,751 | +0.05(+0.52%) |
Aug 29, 2006 | 9.642 | 9.687 | 9.539 | 9.663 | 2,613,747 | +0.10(+1.04%) |
Aug 28, 2006 | 9.633 | 9.658 | 9.476 | 9.564 | 4,729,576 | -0.09(-0.91%) |
Aug 25, 2006 | 9.560 | 9.719 | 9.547 | 9.652 | 2,542,802 | +0.09(+0.96%) |
Aug 24, 2006 | 9.585 | 9.606 | 9.460 | 9.560 | 4,242,612 | -0.06(-0.58%) |
Aug 23, 2006 | 9.432 | 9.654 | 9.393 | 9.616 | 9,585,392 | +0.07(+0.74%) |
Aug 22, 2006 | 9.317 | 9.562 | 9.317 | 9.545 | 3,618,713 | +0.19(+2.03%) |
Aug 21, 2006 | 9.343 | 9.424 | 9.249 | 9.355 | 1,755,365 | +0.01(+0.12%) |
Aug 18, 2006 | 9.215 | 9.366 | 9.190 | 9.343 | 2,648,959 | +0.08(+0.91%) |
Aug 17, 2006 | 9.364 | 9.426 | 9.180 | 9.259 | 3,353,191 | -0.10(-1.11%) |
Aug 16, 2006 | 9.317 | 9.412 | 9.244 | 9.363 | 4,382,415 | +0.08(+0.91%) |
Aug 15, 2006 | 9.249 | 9.307 | 9.203 | 9.278 | 2,236,069 | +0.05(+0.54%) |
Aug 14, 2006 | 9.223 | 9.295 | 9.152 | 9.228 | 3,411,877 | +0.01(+0.06%) |
Aug 11, 2006 | 9.261 | 9.294 | 9.180 | 9.223 | 3,414,225 | -0.05(-0.52%) |
Aug 10, 2006 | 9.154 | 9.278 | 9.154 | 9.271 | 12,218,440 | -0.08(-0.82%) |
Aug 09, 2006 | 9.192 | 9.428 | 9.171 | 9.347 | 5,384,512 | +0.22(+2.37%) |
Aug 08, 2006 | 8.966 | 9.144 | 8.895 | 9.131 | 3,383,447 | +0.17(+1.95%) |
Aug 07, 2006 | 8.981 | 9.012 | 8.885 | 8.956 | 4,072,031 | -0.05(-0.60%) |
Aug 04, 2006 | 9.192 | 9.240 | 8.989 | 9.010 | 3,684,181 | -0.10(-1.07%) |
Aug 03, 2006 | 9.349 | 9.351 | 9.073 | 9.108 | 5,654,207 | -0.26(-2.74%) |
Aug 02, 2006 | 9.326 | 9.504 | 9.297 | 9.364 | 7,424,440 | +0.05(+0.54%) |
Aug 01, 2006 | 9.393 | 9.681 | 9.265 | 9.315 | 6,962,776 | -0.13(-1.34%) |
Jul 31, 2006 | 9.585 | 9.621 | 9.278 | 9.441 | 3,808,334 | -0.11(-1.14%) |
Jul 28, 2006 | 9.412 | 9.614 | 9.393 | 9.550 | 2,640,873 | +0.18(+1.96%) |
Jul 27, 2006 | 9.393 | 9.453 | 9.259 | 9.366 | 2,540,194 | -0.02(-0.18%) |
Jul 26, 2006 | 9.366 | 9.483 | 9.345 | 9.384 | 3,320,066 | +0.02(+0.18%) |
Jul 25, 2006 | 9.201 | 9.422 | 9.177 | 9.366 | 3,444,742 | +0.16(+1.79%) |
Jul 24, 2006 | 9.140 | 9.242 | 9.136 | 9.201 | 1,787,447 | +0.09(+1.03%) |
Jul 21, 2006 | 9.263 | 9.320 | 9.077 | 9.108 | 3,182,871 | -0.12(-1.31%) |
Jul 20, 2006 | 9.111 | 9.236 | 9.085 | 9.228 | 2,464,293 | +0.15(+1.67%) |
Jul 19, 2006 | 9.010 | 9.155 | 8.989 | 9.077 | 1,775,710 | +0.07(+0.74%) |
Jul 18, 2006 | 9.021 | 9.132 | 8.899 | 9.010 | 1,191,979 | +0.00(+0.00%) |
Jul 17, 2006 | 9.019 | 9.106 | 8.937 | 9.010 | 910,286 | -0.03(-0.34%) |
Jul 14, 2006 | 9.029 | 9.081 | 8.885 | 9.040 | 2,226,419 | +0.00(+0.00%) |
Jul 13, 2006 | 9.157 | 9.178 | 8.962 | 9.040 | 1,876,650 | -0.14(-1.48%) |
Jul 12, 2006 | 9.186 | 9.274 | 9.152 | 9.177 | 2,295,277 | -0.02(-0.19%) |
Jul 11, 2006 | 9.184 | 9.230 | 9.102 | 9.194 | 2,378,742 | +0.01(+0.13%) |
Jul 10, 2006 | 9.113 | 9.228 | 9.113 | 9.182 | 1,902,993 | +0.09(+0.99%) |
Jul 07, 2006 | 8.996 | 9.221 | 8.996 | 9.092 | 2,658,348 | +0.09(+1.02%) |
Jul 06, 2006 | 9.023 | 9.069 | 8.945 | 9.000 | 1,687,811 | -0.03(-0.30%) |
Jul 05, 2006 | 9.106 | 9.106 | 8.962 | 9.027 | 1,732,152 | -0.11(-1.24%) |
Jul 03, 2006 | 9.307 | 9.307 | 9.125 | 9.140 | 1,003,923 | -0.10(-1.04%) |
Jun 30, 2006 | 9.029 | 9.236 | 9.019 | 9.236 | 3,914,491 | +0.24(+2.64%) |
Jun 29, 2006 | 8.904 | 9.023 | 8.797 | 8.998 | 3,415,790 | +0.12(+1.38%) |
Jun 28, 2006 | 8.960 | 8.971 | 8.818 | 8.876 | 2,303,624 | -0.04(-0.45%) |
Jun 27, 2006 | 8.981 | 9.081 | 8.818 | 8.916 | 3,215,996 | -0.09(-1.00%) |
Jun 26, 2006 | 9.040 | 9.063 | 8.856 | 9.006 | 2,005,759 | -0.03(-0.38%) |
Jun 23, 2006 | 8.983 | 9.090 | 8.855 | 9.040 | 1,724,588 | +0.06(+0.66%) |
Jun 22, 2006 | 9.163 | 9.171 | 8.962 | 8.981 | 3,144,269 | -0.19(-2.09%) |
Jun 21, 2006 | 8.981 | 9.177 | 8.883 | 9.173 | 8,641,198 | +0.14(+1.53%) |
Jun 20, 2006 | 9.178 | 9.200 | 8.939 | 9.035 | 2,392,566 | -0.14(-1.57%) |
Jun 19, 2006 | 9.288 | 9.315 | 9.063 | 9.178 | 4,121,588 | -0.11(-1.18%) |
Jun 16, 2006 | 9.251 | 9.353 | 9.152 | 9.288 | 3,494,299 | +0.04(+0.41%) |
Jun 15, 2006 | 8.958 | 9.311 | 8.958 | 9.249 | 3,864,934 | +0.31(+3.43%) |
Jun 14, 2006 | 8.676 | 9.014 | 8.642 | 8.943 | 6,740,812 | +0.22(+2.53%) |
Jun 13, 2006 | 8.979 | 9.031 | 8.607 | 8.722 | 13,461,020 | -0.27(-3.03%) |
Jun 12, 2006 | 9.479 | 9.479 | 8.812 | 8.994 | 17,930,030 | -0.75(-7.73%) |
Jun 09, 2006 | 9.725 | 9.892 | 9.700 | 9.748 | 5,791,663 | +0.04(+0.39%) |
Jun 08, 2006 | 9.671 | 9.765 | 9.529 | 9.710 | 10,332,922 | +0.04(+0.40%) |
Jun 07, 2006 | 9.642 | 9.920 | 9.600 | 9.671 | 4,926,500 | +0.01(+0.12%) |
Jun 06, 2006 | 9.765 | 9.777 | 9.556 | 9.660 | 3,034,200 | -0.11(-1.08%) |
Jun 05, 2006 | 9.777 | 9.995 | 9.719 | 9.765 | 5,389,207 | -0.18(-1.79%) |
Jun 02, 2006 | 9.642 | 9.959 | 9.495 | 9.943 | 12,007,953 | +0.30(+3.12%) |
Jun 01, 2006 | 9.585 | 10.09 | 9.585 | 9.642 | 25,448,628 | +0.11(+1.11%) |
May 31, 2006 | 9.834 | 9.849 | 9.489 | 9.537 | 48,877,152 | +1.29(+15.67%) |
May 30, 2006 | 8.377 | 8.408 | 8.210 | 8.245 | 2,699,298 | -0.13(-1.58%) |
May 26, 2006 | 8.368 | 8.410 | 8.320 | 8.377 | 4,322,946 | +0.06(+0.69%) |
May 25, 2006 | 8.301 | 8.377 | 8.285 | 8.320 | 3,644,796 | +0.05(+0.65%) |
May 24, 2006 | 8.243 | 8.348 | 8.210 | 8.266 | 4,051,686 | -0.07(-0.85%) |
May 23, 2006 | 8.327 | 8.458 | 8.299 | 8.337 | 6,213,159 | +0.09(+1.12%) |
May 22, 2006 | 8.255 | 8.289 | 8.153 | 8.245 | 4,410,323 | -0.04(-0.46%) |
May 19, 2006 | 8.339 | 8.373 | 8.136 | 8.283 | 9,886,647 | -0.06(-0.67%) |
May 18, 2006 | 8.508 | 8.565 | 8.329 | 8.339 | 5,776,535 | -0.18(-2.14%) |
May 17, 2006 | 8.607 | 8.649 | 8.492 | 8.521 | 3,659,663 | -0.16(-1.83%) |
May 16, 2006 | 8.768 | 8.803 | 8.680 | 8.680 | 3,741,302 | -0.09(-1.07%) |
May 15, 2006 | 8.916 | 8.918 | 8.665 | 8.774 | 4,417,626 | -0.17(-1.91%) |
May 12, 2006 | 9.127 | 9.146 | 8.927 | 8.945 | 3,509,427 | -0.21(-2.34%) |
May 11, 2006 | 9.192 | 9.221 | 9.067 | 9.159 | 2,838,319 | -0.07(-0.81%) |
May 10, 2006 | 9.182 | 9.236 | 9.092 | 9.234 | 3,830,505 | -0.01(-0.08%) |
May 09, 2006 | 9.201 | 9.297 | 9.123 | 9.242 | 3,594,196 | -0.01(-0.08%) |
May 08, 2006 | 9.355 | 9.374 | 9.178 | 9.249 | 2,169,819 | -0.08(-0.90%) |
May 05, 2006 | 9.154 | 9.363 | 9.146 | 9.334 | 2,145,823 | +0.19(+2.08%) |
May 04, 2006 | 9.182 | 9.244 | 9.106 | 9.144 | 1,436,374 | -0.07(-0.71%) |
May 03, 2006 | 9.129 | 9.230 | 9.129 | 9.209 | 3,172,699 | +0.04(+0.42%) |
May 02, 2006 | 9.050 | 9.178 | 9.021 | 9.171 | 1,185,197 | +0.13(+1.44%) |
May 01, 2006 | 9.106 | 9.163 | 9.016 | 9.040 | 1,630,429 | -0.08(-0.90%) |
Apr 28, 2006 | 9.142 | 9.167 | 9.100 | 9.123 | 2,217,029 | -0.02(-0.23%) |
Apr 27, 2006 | 9.121 | 9.178 | 9.083 | 9.144 | 4,266,608 | +0.02(+0.25%) |
Apr 26, 2006 | 9.100 | 9.144 | 9.071 | 9.121 | 2,247,807 | +0.02(+0.25%) |
Apr 25, 2006 | 9.134 | 9.142 | 9.016 | 9.098 | 2,508,373 | -0.04(-0.40%) |
Apr 24, 2006 | 9.190 | 9.230 | 9.132 | 9.134 | 2,058,968 | -0.06(-0.60%) |
Apr 21, 2006 | 9.290 | 9.322 | 9.142 | 9.190 | 4,163,581 | -0.08(-0.85%) |
Apr 20, 2006 | 9.230 | 9.322 | 9.226 | 9.269 | 3,326,587 | +0.05(+0.58%) |
Apr 19, 2006 | 7.668 | 9.249 | 9.167 | 9.215 | 1,937,162 | +0.03(+0.38%) |
Apr 18, 2006 | 9.106 | 9.225 | 9.071 | 9.180 | 3,199,043 | +0.13(+1.46%) |
Apr 17, 2006 | 9.086 | 9.136 | 9.006 | 9.048 | 2,114,524 | +0.02(+0.17%) |
Apr 13, 2006 | 9.052 | 9.063 | 8.964 | 9.033 | 2,689,908 | -0.02(-0.21%) |
Apr 12, 2006 | 9.075 | 9.127 | 9.042 | 9.052 | 1,752,496 | -0.02(-0.17%) |
Apr 11, 2006 | 9.163 | 9.240 | 9.023 | 9.067 | 3,145,834 | -0.10(-1.05%) |
Apr 10, 2006 | 9.192 | 9.230 | 9.150 | 9.163 | 4,052,990 | -0.00(-0.04%) |
Apr 07, 2006 | 9.225 | 9.238 | 9.157 | 9.167 | 7,235,080 | -0.06(-0.62%) |
Apr 06, 2006 | 9.184 | 9.234 | 9.123 | 9.225 | 5,187,849 | +0.13(+1.45%) |
Apr 05, 2006 | 8.912 | 9.106 | 8.910 | 9.092 | 5,099,167 | +0.22(+2.48%) |
Apr 04, 2006 | 8.705 | 8.914 | 8.694 | 8.872 | 3,207,650 | +0.04(+0.50%) |
Apr 03, 2006 | 8.694 | 8.897 | 8.653 | 8.828 | 4,369,895 | +0.16(+1.84%) |
Mar 31, 2006 | 8.648 | 8.682 | 8.555 | 8.669 | 3,121,316 | +0.02(+0.27%) |
Mar 30, 2006 | 8.646 | 8.701 | 8.607 | 8.646 | 2,916,045 | -0.01(-0.09%) |
Mar 29, 2006 | 8.653 | 8.686 | 8.613 | 8.653 | 2,013,062 | -0.03(-0.33%) |
Mar 28, 2006 | 8.682 | 8.730 | 8.592 | 8.682 | 2,238,156 | +0.02(+0.18%) |
Mar 27, 2006 | 8.684 | 8.720 | 8.638 | 8.667 | 1,412,378 | -0.04(-0.44%) |
Mar 24, 2006 | 8.646 | 8.732 | 8.644 | 8.705 | 4,265,303 | +0.05(+0.53%) |
Mar 23, 2006 | 8.624 | 8.674 | 8.521 | 8.659 | 2,500,287 | +0.01(+0.11%) |
Mar 22, 2006 | 8.544 | 8.684 | 8.387 | 8.649 | 5,476,584 | +0.09(+1.05%) |
Mar 21, 2006 | 8.638 | 8.678 | 8.486 | 8.559 | 4,879,812 | -0.14(-1.59%) |
Mar 20, 2006 | 8.914 | 8.991 | 8.628 | 8.697 | 5,704,286 | -0.16(-1.84%) |
Mar 17, 2006 | 8.807 | 8.889 | 8.753 | 8.860 | 3,456,218 | +0.11(+1.27%) |
Mar 16, 2006 | 8.753 | 8.778 | 8.694 | 8.749 | 3,081,670 | +0.02(+0.18%) |
Mar 15, 2006 | 8.665 | 8.738 | 8.571 | 8.734 | 3,423,875 | +0.13(+1.52%) |
Mar 14, 2006 | 8.513 | 8.646 | 8.513 | 8.603 | 2,475,769 | +0.09(+1.06%) |
Mar 13, 2006 | 8.511 | 8.563 | 8.452 | 8.513 | 3,302,591 | +0.24(+2.85%) |
Mar 10, 2006 | 8.262 | 8.322 | 8.153 | 8.278 | 1,455,675 | -0.02(-0.28%) |
Mar 09, 2006 | 8.341 | 8.375 | 8.232 | 8.301 | 2,892,049 | -0.02(-0.30%) |
Mar 08, 2006 | 8.232 | 8.339 | 8.011 | 8.325 | 5,986,762 | +0.10(+1.24%) |
Mar 07, 2006 | 8.396 | 8.444 | 8.189 | 8.224 | 10,406,736 | +0.10(+1.23%) |
Mar 06, 2006 | 8.435 | 8.435 | 8.111 | 8.124 | 5,009,443 | -0.33(-3.88%) |
Mar 03, 2006 | 8.515 | 8.557 | 8.389 | 8.452 | 3,018,290 | -0.06(-0.74%) |
Mar 02, 2006 | 8.454 | 8.529 | 8.414 | 8.515 | 3,413,703 | +0.08(+0.95%) |