Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.35 | 10.49 | 10.28 | 10.31 | 1,240,989 | -0.03(-0.32%) |
Feb 27, 2007 | 10.44 | 10.51 | 10.35 | 10.35 | 1,325,765 | -0.21(-1.98%) |
Feb 26, 2007 | 10.55 | 10.67 | 10.48 | 10.55 | 1,284,488 | +0.00(+0.00%) |
Feb 23, 2007 | 10.59 | 10.60 | 10.50 | 10.55 | 630,792 | -0.04(-0.34%) |
Feb 22, 2007 | 10.50 | 10.64 | 10.49 | 10.59 | 1,061,378 | +0.07(+0.70%) |
Feb 21, 2007 | 10.49 | 10.54 | 10.45 | 10.52 | 568,048 | +0.02(+0.20%) |
Feb 20, 2007 | 10.33 | 10.54 | 10.31 | 10.50 | 932,538 | +0.15(+1.49%) |
Feb 16, 2007 | 10.29 | 10.40 | 10.28 | 10.34 | 963,191 | +0.05(+0.51%) |
Feb 15, 2007 | 10.22 | 10.34 | 10.16 | 10.29 | 1,563,809 | +0.07(+0.69%) |
Feb 14, 2007 | 10.14 | 10.32 | 10.14 | 10.22 | 1,271,643 | +0.09(+0.93%) |
Feb 13, 2007 | 10.02 | 10.12 | 10.02 | 10.12 | 751,969 | +0.11(+1.15%) |
Feb 12, 2007 | 9.940 | 10.03 | 9.771 | 10.01 | 1,202,983 | -0.08(-0.77%) |
Feb 09, 2007 | 10.02 | 10.12 | 10.00 | 10.09 | 947,386 | +0.05(+0.54%) |
Feb 08, 2007 | 10.06 | 10.21 | 9.961 | 10.03 | 806,571 | -0.01(-0.06%) |
Feb 07, 2007 | 9.986 | 10.04 | 9.871 | 10.04 | 1,017,793 | +0.19(+1.91%) |
Feb 06, 2007 | 9.880 | 9.909 | 9.813 | 9.850 | 938,285 | -0.04(-0.36%) |
Feb 05, 2007 | 9.798 | 9.961 | 9.784 | 9.886 | 1,146,155 | +0.10(+1.05%) |
Feb 02, 2007 | 9.823 | 9.903 | 9.773 | 9.784 | 664,319 | -0.03(-0.34%) |
Feb 01, 2007 | 9.761 | 9.869 | 9.757 | 9.817 | 1,041,741 | +0.09(+0.90%) |
Jan 31, 2007 | 9.767 | 9.821 | 9.671 | 9.729 | 1,360,729 | -0.06(-0.58%) |
Jan 30, 2007 | 9.832 | 9.832 | 9.731 | 9.786 | 765,859 | -0.01(-0.11%) |
Jan 29, 2007 | 9.750 | 9.876 | 9.725 | 9.796 | 562,300 | +0.02(+0.19%) |
Jan 26, 2007 | 9.763 | 9.794 | 9.667 | 9.777 | 562,300 | +0.04(+0.36%) |
Jan 25, 2007 | 10.01 | 10.01 | 9.702 | 9.742 | 847,283 | -0.26(-2.61%) |
Jan 24, 2007 | 9.944 | 10.00 | 9.913 | 10.00 | 411,428 | +0.08(+0.78%) |
Jan 23, 2007 | 9.828 | 9.976 | 9.792 | 9.926 | 543,142 | +0.07(+0.68%) |
Jan 22, 2007 | 9.840 | 9.882 | 9.786 | 9.859 | 656,177 | -0.01(-0.15%) |
Jan 19, 2007 | 9.821 | 9.882 | 9.771 | 9.873 | 599,659 | +0.08(+0.77%) |
Jan 18, 2007 | 9.848 | 9.867 | 9.763 | 9.798 | 547,932 | -0.05(-0.51%) |
Jan 17, 2007 | 9.917 | 9.928 | 9.817 | 9.848 | 952,175 | -0.05(-0.55%) |
Jan 16, 2007 | 9.940 | 10.01 | 9.886 | 9.903 | 898,531 | -0.01(-0.06%) |
Jan 12, 2007 | 9.886 | 9.936 | 9.867 | 9.909 | 546,974 | +0.02(+0.23%) |
Jan 11, 2007 | 9.746 | 9.903 | 9.746 | 9.886 | 811,360 | +0.16(+1.65%) |
Jan 10, 2007 | 9.784 | 9.815 | 9.679 | 9.725 | 989,055 | -0.09(-0.96%) |
Jan 09, 2007 | 9.782 | 9.848 | 9.667 | 9.819 | 1,181,119 | +0.04(+0.45%) |
Jan 08, 2007 | 9.855 | 9.857 | 9.694 | 9.775 | 1,343,008 | -0.10(-1.06%) |
Jan 05, 2007 | 9.953 | 10.08 | 9.840 | 9.880 | 1,001,029 | -0.26(-2.53%) |
Jan 04, 2007 | 10.06 | 10.17 | 10.01 | 10.14 | 1,180,640 | +0.05(+0.48%) |
Jan 03, 2007 | 10.14 | 10.16 | 9.997 | 10.09 | 1,334,865 | -0.05(-0.54%) |
Dec 29, 2006 | 10.25 | 10.25 | 10.12 | 10.14 | 885,599 | -0.11(-1.08%) |
Dec 28, 2006 | 10.32 | 10.34 | 10.23 | 10.25 | 331,920 | -0.06(-0.63%) |
Dec 27, 2006 | 10.31 | 10.36 | 10.24 | 10.32 | 453,097 | +0.06(+0.61%) |
Dec 26, 2006 | 10.16 | 10.29 | 10.15 | 10.26 | 405,201 | +0.10(+0.99%) |
Dec 22, 2006 | 10.22 | 10.26 | 10.13 | 10.16 | 663,840 | -0.06(-0.59%) |
Dec 21, 2006 | 10.27 | 10.37 | 10.17 | 10.22 | 739,037 | -0.05(-0.53%) |
Dec 20, 2006 | 10.35 | 10.42 | 10.26 | 10.27 | 1,211,772 | -0.08(-0.75%) |
Dec 19, 2006 | 10.36 | 10.38 | 10.31 | 10.35 | 946,907 | -0.03(-0.24%) |
Dec 18, 2006 | 10.54 | 10.56 | 10.34 | 10.37 | 1,060,899 | -0.15(-1.43%) |
Dec 15, 2006 | 10.60 | 10.63 | 10.47 | 10.52 | 1,616,016 | -0.08(-0.75%) |
Dec 14, 2006 | 10.69 | 10.78 | 10.59 | 10.60 | 883,684 | -0.05(-0.51%) |
Dec 13, 2006 | 10.64 | 10.67 | 10.45 | 10.66 | 1,119,333 | -0.07(-0.62%) |
Dec 12, 2006 | 10.77 | 10.80 | 10.68 | 10.72 | 579,064 | -0.04(-0.37%) |
Dec 11, 2006 | 10.78 | 10.82 | 10.76 | 10.76 | 355,868 | -0.05(-0.42%) |
Dec 08, 2006 | 10.84 | 10.87 | 10.71 | 10.81 | 546,974 | -0.03(-0.29%) |
Dec 07, 2006 | 10.85 | 10.87 | 10.76 | 10.84 | 565,174 | -0.03(-0.25%) |
Dec 06, 2006 | 10.88 | 10.89 | 10.79 | 10.87 | 656,177 | -0.04(-0.40%) |
Dec 05, 2006 | 10.86 | 10.97 | 10.83 | 10.91 | 602,533 | +0.10(+0.89%) |
Dec 04, 2006 | 10.77 | 10.83 | 10.73 | 10.82 | 551,284 | +0.08(+0.70%) |
Dec 01, 2006 | 10.71 | 10.81 | 10.66 | 10.74 | 547,453 | -0.06(-0.60%) |
Nov 30, 2006 | 10.80 | 10.82 | 10.72 | 10.80 | 667,672 | +0.01(+0.08%) |
Nov 29, 2006 | 10.71 | 10.81 | 10.70 | 10.80 | 729,937 | +0.10(+0.90%) |
Nov 28, 2006 | 10.67 | 10.75 | 10.64 | 10.70 | 810,403 | +0.04(+0.35%) |
Nov 27, 2006 | 10.83 | 10.83 | 10.61 | 10.66 | 638,934 | -0.19(-1.75%) |
Nov 24, 2006 | 10.78 | 10.87 | 10.75 | 10.85 | 116,866 | +0.04(+0.39%) |
Nov 22, 2006 | 10.86 | 10.88 | 10.77 | 10.81 | 249,538 | -0.05(-0.48%) |
Nov 21, 2006 | 10.94 | 10.94 | 10.83 | 10.86 | 500,035 | -0.09(-0.80%) |
Nov 20, 2006 | 11.10 | 11.10 | 10.87 | 10.95 | 459,803 | +0.03(+0.29%) |
Nov 17, 2006 | 10.94 | 10.98 | 10.86 | 10.92 | 409,991 | -0.03(-0.25%) |
Nov 16, 2006 | 10.99 | 11.01 | 10.94 | 10.95 | 509,615 | -0.03(-0.23%) |
Nov 15, 2006 | 10.88 | 10.99 | 10.88 | 10.97 | 504,825 | +0.09(+0.84%) |
Nov 14, 2006 | 10.72 | 10.91 | 10.72 | 10.88 | 767,775 | +0.16(+1.52%) |
Nov 13, 2006 | 10.79 | 10.80 | 10.70 | 10.72 | 642,287 | -0.07(-0.66%) |
Nov 10, 2006 | 10.65 | 10.79 | 10.65 | 10.79 | 529,731 | +0.11(+1.08%) |
Nov 09, 2006 | 10.78 | 10.78 | 10.62 | 10.67 | 705,510 | -0.10(-0.93%) |
Nov 08, 2006 | 10.64 | 10.83 | 10.63 | 10.77 | 445,913 | +0.10(+0.90%) |
Nov 07, 2006 | 10.67 | 10.80 | 10.65 | 10.68 | 548,890 | +0.00(+0.02%) |
Nov 06, 2006 | 10.67 | 10.71 | 10.61 | 10.68 | 663,361 | +0.03(+0.29%) |
Nov 03, 2006 | 10.72 | 10.73 | 10.61 | 10.64 | 714,131 | -0.05(-0.45%) |
Nov 02, 2006 | 10.66 | 10.71 | 10.55 | 10.69 | 616,902 | -0.02(-0.21%) |
Nov 01, 2006 | 10.98 | 10.99 | 10.70 | 10.71 | 696,889 | -0.11(-1.04%) |
Oct 31, 2006 | 10.79 | 10.83 | 10.73 | 10.83 | 395,143 | +0.01(+0.10%) |
Oct 30, 2006 | 10.77 | 10.82 | 10.72 | 10.82 | 363,531 | +0.03(+0.31%) |
Oct 27, 2006 | 10.85 | 10.85 | 10.77 | 10.78 | 454,055 | -0.09(-0.83%) |
Oct 26, 2006 | 10.77 | 10.88 | 10.74 | 10.87 | 461,718 | +0.15(+1.40%) |
Oct 25, 2006 | 10.61 | 10.76 | 10.61 | 10.72 | 1,047,489 | +0.12(+1.12%) |
Oct 24, 2006 | 10.60 | 10.64 | 10.55 | 10.60 | 652,345 | -0.04(-0.39%) |
Oct 23, 2006 | 10.64 | 10.73 | 10.58 | 10.65 | 766,817 | -0.05(-0.45%) |
Oct 20, 2006 | 10.77 | 10.77 | 10.65 | 10.69 | 381,253 | -0.03(-0.31%) |
Oct 19, 2006 | 10.61 | 10.75 | 10.61 | 10.73 | 401,848 | +0.08(+0.77%) |
Oct 18, 2006 | 10.63 | 10.68 | 10.60 | 10.65 | 700,241 | +0.06(+0.53%) |
Oct 17, 2006 | 10.50 | 10.59 | 10.50 | 10.59 | 480,877 | +0.05(+0.50%) |
Oct 16, 2006 | 10.42 | 10.55 | 10.41 | 10.54 | 398,017 | +0.12(+1.14%) |
Oct 13, 2006 | 10.42 | 10.49 | 10.41 | 10.42 | 478,003 | +0.01(+0.10%) |
Oct 12, 2006 | 10.37 | 10.42 | 10.36 | 10.41 | 760,112 | +0.06(+0.61%) |
Oct 11, 2006 | 10.29 | 10.40 | 10.29 | 10.35 | 801,302 | +0.01(+0.10%) |
Oct 10, 2006 | 10.33 | 10.36 | 10.28 | 10.33 | 684,915 | +0.00(+0.00%) |
Oct 09, 2006 | 10.27 | 10.35 | 10.24 | 10.33 | 498,599 | +0.04(+0.37%) |
Oct 06, 2006 | 10.29 | 10.35 | 10.25 | 10.30 | 819,982 | +0.01(+0.06%) |
Oct 05, 2006 | 10.22 | 10.30 | 10.22 | 10.29 | 540,747 | +0.09(+0.90%) |
Oct 04, 2006 | 10.13 | 10.23 | 10.12 | 10.20 | 1,284,575 | +0.04(+0.41%) |
Oct 03, 2006 | 10.23 | 10.23 | 10.12 | 10.16 | 843,930 | -0.07(-0.65%) |
Oct 02, 2006 | 10.29 | 10.31 | 10.19 | 10.22 | 747,180 | -0.07(-0.67%) |
Sep 29, 2006 | 10.41 | 10.52 | 10.29 | 10.29 | 739,037 | -0.10(-0.92%) |
Sep 28, 2006 | 10.49 | 10.52 | 10.38 | 10.39 | 561,821 | -0.09(-0.84%) |
Sep 27, 2006 | 10.38 | 10.48 | 10.37 | 10.48 | 553,200 | +0.10(+0.95%) |
Sep 26, 2006 | 10.37 | 10.44 | 10.34 | 10.38 | 582,896 | +0.01(+0.08%) |
Sep 25, 2006 | 10.28 | 10.40 | 10.20 | 10.37 | 900,926 | +0.10(+1.00%) |
Sep 22, 2006 | 10.26 | 10.29 | 10.18 | 10.27 | 861,651 | -0.01(-0.14%) |
Sep 21, 2006 | 10.38 | 10.41 | 10.24 | 10.28 | 1,398,567 | -0.07(-0.65%) |
Sep 20, 2006 | 10.31 | 10.46 | 10.25 | 10.35 | 884,642 | +0.08(+0.81%) |
Sep 19, 2006 | 10.33 | 10.37 | 10.16 | 10.27 | 834,351 | -0.09(-0.85%) |
Sep 18, 2006 | 10.37 | 10.42 | 10.32 | 10.35 | 716,526 | -0.05(-0.48%) |
Sep 15, 2006 | 10.48 | 10.52 | 10.38 | 10.40 | 1,334,387 | -0.02(-0.22%) |
Sep 14, 2006 | 10.33 | 10.51 | 10.33 | 10.43 | 1,334,865 | +0.10(+0.93%) |
Sep 13, 2006 | 10.32 | 10.40 | 10.22 | 10.33 | 856,862 | -0.05(-0.44%) |
Sep 12, 2006 | 10.33 | 10.44 | 10.33 | 10.38 | 978,518 | +0.06(+0.55%) |
Sep 11, 2006 | 10.29 | 10.38 | 10.20 | 10.32 | 739,037 | +0.04(+0.41%) |
Sep 08, 2006 | 10.23 | 10.28 | 10.17 | 10.28 | 713,173 | +0.07(+0.65%) |
Sep 07, 2006 | 10.31 | 10.37 | 10.20 | 10.21 | 627,918 | -0.13(-1.29%) |
Sep 06, 2006 | 10.32 | 10.37 | 10.28 | 10.35 | 776,396 | -0.03(-0.28%) |
Sep 05, 2006 | 10.35 | 10.46 | 10.32 | 10.37 | 710,300 | +0.04(+0.36%) |
Sep 01, 2006 | 10.37 | 10.44 | 10.28 | 10.34 | 673,898 | -0.03(-0.30%) |
Aug 31, 2006 | 10.33 | 10.43 | 10.33 | 10.37 | 680,604 | +0.05(+0.49%) |
Aug 30, 2006 | 10.29 | 10.35 | 10.22 | 10.32 | 1,030,725 | +0.03(+0.26%) |
Aug 29, 2006 | 10.18 | 10.29 | 10.12 | 10.29 | 1,215,604 | +0.14(+1.40%) |
Aug 28, 2006 | 9.963 | 10.15 | 9.953 | 10.15 | 769,212 | +0.19(+1.86%) |
Aug 25, 2006 | 9.959 | 10.04 | 9.938 | 9.963 | 619,776 | -0.01(-0.10%) |
Aug 24, 2006 | 9.940 | 9.990 | 9.901 | 9.974 | 483,272 | +0.01(+0.15%) |
Aug 23, 2006 | 10.21 | 10.21 | 9.938 | 9.959 | 453,097 | -0.25(-2.45%) |
Aug 22, 2006 | 10.14 | 10.21 | 10.12 | 10.21 | 274,923 | +0.06(+0.58%) |
Aug 21, 2006 | 10.19 | 10.22 | 10.14 | 10.15 | 261,513 | -0.06(-0.57%) |
Aug 18, 2006 | 10.23 | 10.23 | 10.13 | 10.21 | 456,929 | +0.02(+0.16%) |
Aug 17, 2006 | 10.17 | 10.22 | 10.12 | 10.19 | 637,497 | -0.01(-0.10%) |
Aug 16, 2006 | 10.18 | 10.23 | 10.16 | 10.20 | 869,794 | +0.05(+0.49%) |
Aug 15, 2006 | 9.980 | 10.16 | 9.899 | 10.15 | 1,499,628 | +0.17(+1.74%) |
Aug 14, 2006 | 9.992 | 10.14 | 9.969 | 9.980 | 698,326 | -0.01(-0.13%) |
Aug 11, 2006 | 10.04 | 10.05 | 9.921 | 9.992 | 535,479 | -0.09(-0.89%) |
Aug 10, 2006 | 10.02 | 10.13 | 9.967 | 10.08 | 808,966 | +0.01(+0.12%) |
Aug 09, 2006 | 10.06 | 10.16 | 10.04 | 10.07 | 925,832 | +0.04(+0.44%) |
Aug 08, 2006 | 10.17 | 10.25 | 10.02 | 10.03 | 811,839 | -0.14(-1.38%) |
Aug 07, 2006 | 10.19 | 10.30 | 10.13 | 10.17 | 520,631 | -0.11(-1.06%) |
Aug 04, 2006 | 10.31 | 10.37 | 10.17 | 10.27 | 899,968 | +0.04(+0.35%) |
Aug 03, 2006 | 10.40 | 10.42 | 10.18 | 10.24 | 1,503,460 | -0.21(-2.04%) |
Aug 02, 2006 | 10.66 | 10.73 | 10.35 | 10.45 | 1,418,684 | -0.20(-1.86%) |
Aug 01, 2006 | 10.41 | 10.65 | 10.35 | 10.65 | 721,795 | +0.23(+2.16%) |
Jul 31, 2006 | 10.54 | 10.56 | 10.42 | 10.42 | 696,889 | -0.15(-1.40%) |
Jul 28, 2006 | 10.48 | 10.61 | 10.44 | 10.57 | 595,828 | +0.13(+1.20%) |
Jul 27, 2006 | 10.49 | 10.53 | 10.40 | 10.45 | 596,307 | -0.00(-0.02%) |
Jul 26, 2006 | 10.45 | 10.56 | 10.38 | 10.45 | 724,189 | -0.00(-0.04%) |
Jul 25, 2006 | 10.46 | 10.63 | 10.40 | 10.45 | 1,279,306 | +0.01(+0.10%) |
Jul 24, 2006 | 10.33 | 10.45 | 10.31 | 10.44 | 545,537 | +0.15(+1.50%) |
Jul 21, 2006 | 10.22 | 10.29 | 10.18 | 10.29 | 944,991 | +0.07(+0.69%) |
Jul 20, 2006 | 10.16 | 10.22 | 10.12 | 10.22 | 1,586,799 | +0.09(+0.91%) |
Jul 19, 2006 | 9.905 | 10.13 | 9.905 | 10.13 | 1,049,883 | +0.24(+2.47%) |
Jul 18, 2006 | 9.782 | 9.924 | 9.771 | 9.882 | 442,560 | +0.13(+1.31%) |
Jul 17, 2006 | 9.761 | 9.865 | 9.750 | 9.754 | 318,030 | -0.02(-0.23%) |
Jul 14, 2006 | 9.761 | 9.836 | 9.736 | 9.777 | 724,189 | +0.02(+0.17%) |
Jul 13, 2006 | 9.830 | 9.878 | 9.738 | 9.761 | 728,979 | -0.07(-0.70%) |
Jul 12, 2006 | 9.861 | 9.888 | 9.779 | 9.830 | 485,188 | -0.05(-0.51%) |
Jul 11, 2006 | 9.811 | 9.901 | 9.767 | 9.880 | 490,935 | +0.05(+0.51%) |
Jul 10, 2006 | 9.709 | 9.855 | 9.709 | 9.830 | 642,287 | +0.12(+1.20%) |
Jul 07, 2006 | 9.761 | 9.844 | 9.706 | 9.713 | 437,770 | -0.08(-0.79%) |
Jul 06, 2006 | 9.901 | 9.901 | 9.729 | 9.790 | 559,427 | +0.08(+0.80%) |
Jul 05, 2006 | 9.805 | 9.805 | 9.675 | 9.713 | 374,069 | -0.09(-0.94%) |
Jul 03, 2006 | 9.740 | 9.805 | 9.702 | 9.805 | 672,462 | +0.04(+0.38%) |
Jun 30, 2006 | 9.892 | 9.892 | 9.715 | 9.767 | 1,148,070 | -0.08(-0.78%) |
Jun 29, 2006 | 9.656 | 9.844 | 9.646 | 9.844 | 980,434 | +0.23(+2.43%) |
Jun 28, 2006 | 9.521 | 9.625 | 9.519 | 9.610 | 785,975 | +0.11(+1.16%) |
Jun 27, 2006 | 9.585 | 9.600 | 9.491 | 9.500 | 690,183 | -0.07(-0.70%) |
Jun 26, 2006 | 9.416 | 9.604 | 9.416 | 9.567 | 885,121 | +0.18(+1.96%) |
Jun 23, 2006 | 9.385 | 9.452 | 9.333 | 9.383 | 613,549 | -0.01(-0.16%) |
Jun 22, 2006 | 9.339 | 9.427 | 9.270 | 9.397 | 1,022,104 | +0.03(+0.31%) |
Jun 21, 2006 | 9.224 | 9.450 | 9.224 | 9.368 | 1,017,314 | +0.12(+1.29%) |
Jun 20, 2006 | 9.318 | 9.412 | 9.216 | 9.249 | 946,428 | -0.05(-0.49%) |
Jun 19, 2006 | 9.445 | 9.452 | 9.212 | 9.295 | 677,730 | -0.11(-1.15%) |
Jun 16, 2006 | 9.473 | 9.537 | 9.385 | 9.404 | 2,447,493 | -0.07(-0.71%) |
Jun 15, 2006 | 9.333 | 9.512 | 9.331 | 9.470 | 866,920 | +0.18(+1.93%) |
Jun 14, 2006 | 9.218 | 9.312 | 9.176 | 9.291 | 988,097 | +0.06(+0.70%) |
Jun 13, 2006 | 9.280 | 9.395 | 9.224 | 9.226 | 1,503,460 | -0.13(-1.34%) |
Jun 12, 2006 | 9.425 | 9.433 | 9.333 | 9.351 | 1,466,580 | -0.07(-0.78%) |
Jun 09, 2006 | 9.420 | 9.454 | 9.364 | 9.425 | 1,080,537 | +0.01(+0.07%) |
Jun 08, 2006 | 9.308 | 9.483 | 9.247 | 9.418 | 614,028 | +0.07(+0.76%) |
Jun 07, 2006 | 9.362 | 9.416 | 9.283 | 9.347 | 540,268 | +0.01(+0.07%) |
Jun 06, 2006 | 9.360 | 9.437 | 9.205 | 9.341 | 759,633 | -0.02(-0.20%) |
Jun 05, 2006 | 9.489 | 9.489 | 9.354 | 9.360 | 985,224 | -0.17(-1.80%) |
Jun 02, 2006 | 9.498 | 9.546 | 9.406 | 9.531 | 519,194 | +0.03(+0.35%) |
Jun 01, 2006 | 9.385 | 9.500 | 9.368 | 9.498 | 713,652 | +0.12(+1.27%) |
May 31, 2006 | 9.197 | 9.418 | 9.197 | 9.379 | 891,826 | +0.22(+2.42%) |
May 30, 2006 | 9.287 | 9.546 | 9.151 | 9.157 | 485,667 | -0.12(-1.33%) |
May 26, 2006 | 9.260 | 9.320 | 9.241 | 9.280 | 313,719 | +0.01(+0.09%) |
May 25, 2006 | 9.207 | 9.291 | 9.170 | 9.272 | 376,463 | +0.12(+1.28%) |
May 24, 2006 | 9.103 | 9.203 | 8.946 | 9.155 | 976,123 | +0.04(+0.46%) |
May 23, 2006 | 9.224 | 9.243 | 9.103 | 9.113 | 904,758 | -0.06(-0.64%) |
May 22, 2006 | 9.218 | 9.280 | 9.107 | 9.172 | 1,315,228 | +0.00(+0.05%) |
May 19, 2006 | 9.109 | 9.218 | 9.070 | 9.168 | 690,662 | +0.06(+0.62%) |
May 18, 2006 | 9.174 | 9.235 | 9.107 | 9.111 | 510,094 | -0.08(-0.82%) |
May 17, 2006 | 9.124 | 9.258 | 9.124 | 9.187 | 1,354,024 | +0.02(+0.23%) |
May 16, 2006 | 9.193 | 9.222 | 9.143 | 9.166 | 412,385 | -0.03(-0.30%) |
May 15, 2006 | 9.143 | 9.247 | 9.091 | 9.193 | 1,129,870 | +0.02(+0.20%) |
May 12, 2006 | 9.270 | 9.322 | 9.157 | 9.174 | 817,587 | -0.13(-1.44%) |
May 11, 2006 | 9.454 | 9.458 | 9.301 | 9.308 | 669,588 | -0.18(-1.85%) |
May 10, 2006 | 9.448 | 9.541 | 9.443 | 9.483 | 417,654 | +0.03(+0.26%) |
May 09, 2006 | 9.477 | 9.500 | 9.427 | 9.458 | 596,307 | -0.02(-0.22%) |
May 08, 2006 | 9.399 | 9.493 | 9.360 | 9.479 | 800,823 | +0.08(+0.84%) |
May 05, 2006 | 9.391 | 9.498 | 9.362 | 9.399 | 537,873 | +0.05(+0.51%) |
May 04, 2006 | 9.374 | 9.402 | 9.318 | 9.351 | 548,411 | -0.01(-0.16%) |
May 03, 2006 | 9.291 | 9.422 | 9.289 | 9.366 | 901,884 | +0.03(+0.36%) |
May 02, 2006 | 9.310 | 9.362 | 9.249 | 9.333 | 1,035,993 | +0.02(+0.25%) |
May 01, 2006 | 9.280 | 9.381 | 9.268 | 9.310 | 729,937 | +0.07(+0.72%) |
Apr 28, 2006 | 9.220 | 9.379 | 9.203 | 9.243 | 613,549 | -0.03(-0.32%) |
Apr 27, 2006 | 9.199 | 9.354 | 9.166 | 9.272 | 651,387 | +0.03(+0.34%) |
Apr 26, 2006 | 9.287 | 9.354 | 9.228 | 9.241 | 559,906 | -0.04(-0.47%) |
Apr 25, 2006 | 9.322 | 9.322 | 9.155 | 9.285 | 722,274 | -0.04(-0.40%) |
Apr 24, 2006 | 9.351 | 9.356 | 9.249 | 9.322 | 566,611 | -0.02(-0.25%) |
Apr 21, 2006 | 9.500 | 9.510 | 9.280 | 9.345 | 545,537 | +0.02(+0.25%) |
Apr 20, 2006 | 9.301 | 9.383 | 9.266 | 9.322 | 500,035 | -0.01(-0.11%) |
Apr 19, 2006 | 9.343 | 9.374 | 9.306 | 9.333 | 1,032,641 | -0.01(-0.11%) |
Apr 18, 2006 | 9.222 | 9.385 | 9.222 | 9.343 | 850,635 | +0.12(+1.31%) |
Apr 17, 2006 | 9.207 | 9.249 | 9.124 | 9.222 | 743,827 | -0.02(-0.18%) |
Apr 13, 2006 | 9.335 | 9.303 | 9.214 | 9.239 | 438,249 | -0.10(-1.03%) |
Apr 12, 2006 | 9.278 | 9.364 | 9.249 | 9.335 | 492,851 | +0.03(+0.36%) |
Apr 11, 2006 | 9.406 | 9.420 | 9.274 | 9.301 | 500,514 | -0.09(-0.91%) |
Apr 10, 2006 | 9.441 | 9.485 | 9.351 | 9.387 | 1,260,147 | -0.05(-0.55%) |
Apr 07, 2006 | 9.642 | 9.694 | 9.408 | 9.439 | 892,784 | -0.20(-2.10%) |
Apr 06, 2006 | 9.587 | 9.669 | 9.533 | 9.642 | 652,345 | +0.03(+0.35%) |
Apr 05, 2006 | 9.521 | 9.644 | 9.441 | 9.608 | 807,050 | +0.09(+0.99%) |
Apr 04, 2006 | 9.437 | 9.548 | 9.395 | 9.514 | 1,536,508 | +0.04(+0.42%) |
Apr 03, 2006 | 9.479 | 9.508 | 9.454 | 9.475 | 1,025,456 | +0.03(+0.29%) |
Mar 31, 2006 | 9.393 | 9.462 | 9.370 | 9.448 | 472,735 | +0.06(+0.65%) |
Mar 30, 2006 | 9.433 | 9.433 | 9.312 | 9.387 | 512,967 | -0.04(-0.40%) |
Mar 29, 2006 | 9.356 | 9.437 | 9.341 | 9.425 | 563,737 | +0.07(+0.76%) |
Mar 28, 2006 | 9.306 | 9.460 | 9.260 | 9.354 | 1,114,064 | +0.07(+0.72%) |
Mar 27, 2006 | 9.291 | 9.293 | 9.249 | 9.287 | 466,987 | -0.02(-0.18%) |
Mar 24, 2006 | 9.245 | 9.312 | 9.197 | 9.303 | 323,778 | +0.07(+0.72%) |
Mar 23, 2006 | 9.207 | 9.253 | 9.126 | 9.237 | 416,696 | +0.01(+0.11%) |
Mar 22, 2006 | 9.249 | 9.280 | 9.164 | 9.226 | 749,574 | -0.06(-0.67%) |
Mar 21, 2006 | 9.374 | 9.448 | 9.285 | 9.289 | 952,654 | -0.12(-1.24%) |
Mar 20, 2006 | 9.280 | 9.406 | 9.270 | 9.406 | 1,193,093 | +0.11(+1.21%) |
Mar 17, 2006 | 9.266 | 9.297 | 9.197 | 9.293 | 1,202,672 | +0.06(+0.61%) |
Mar 16, 2006 | 9.187 | 9.243 | 9.157 | 9.237 | 541,226 | +0.08(+0.87%) |
Mar 15, 2006 | 9.134 | 9.172 | 9.034 | 9.157 | 877,457 | +0.03(+0.37%) |
Mar 14, 2006 | 8.936 | 9.147 | 8.930 | 9.124 | 934,933 | +0.16(+1.84%) |
Mar 13, 2006 | 9.082 | 9.157 | 8.951 | 8.959 | 697,368 | -0.16(-1.81%) |
Mar 10, 2006 | 9.093 | 9.172 | 9.020 | 9.124 | 251,454 | +0.05(+0.53%) |
Mar 09, 2006 | 9.078 | 9.120 | 9.034 | 9.076 | 559,906 | -0.00(-0.02%) |
Mar 08, 2006 | 9.015 | 9.180 | 8.915 | 9.078 | 479,919 | +0.02(+0.18%) |
Mar 07, 2006 | 9.134 | 9.134 | 9.005 | 9.061 | 471,777 | -0.10(-1.07%) |
Mar 06, 2006 | 9.047 | 9.272 | 9.047 | 9.159 | 563,258 | -0.09(-0.93%) |
Mar 03, 2006 | 9.270 | 9.312 | 9.189 | 9.245 | 450,223 | -0.05(-0.49%) |
Mar 02, 2006 | 9.326 | 9.326 | 9.187 | 9.291 | 408,075 | -0.04(-0.38%) |