Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 10.46 | 10.49 | 10.32 | 10.39 | 756,466 | -0.10(-0.98%) |
Nov 29, 2006 | 10.41 | 10.52 | 10.41 | 10.50 | 693,224 | -0.03(-0.33%) |
Nov 28, 2006 | 10.41 | 10.54 | 10.40 | 10.53 | 486,549 | +0.09(+0.88%) |
Nov 27, 2006 | 10.45 | 10.52 | 10.41 | 10.44 | 842,071 | -0.09(-0.87%) |
Nov 24, 2006 | 10.53 | 10.58 | 10.51 | 10.53 | 306,604 | -0.09(-0.86%) |
Nov 22, 2006 | 10.58 | 10.65 | 10.49 | 10.62 | 530,225 | +0.03(+0.32%) |
Nov 21, 2006 | 10.58 | 10.64 | 10.56 | 10.59 | 529,526 | +0.14(+1.37%) |
Nov 20, 2006 | 10.46 | 10.50 | 10.42 | 10.45 | 722,399 | -0.01(-0.11%) |
Nov 17, 2006 | 10.37 | 10.47 | 10.32 | 10.46 | 843,469 | -0.11(-1.08%) |
Nov 16, 2006 | 10.59 | 10.61 | 10.52 | 10.57 | 639,065 | -0.03(-0.27%) |
Nov 15, 2006 | 10.57 | 10.63 | 10.54 | 10.60 | 794,028 | -0.14(-1.28%) |
Nov 14, 2006 | 10.76 | 10.78 | 10.63 | 10.74 | 305,032 | +0.01(+0.11%) |
Nov 13, 2006 | 10.68 | 10.76 | 10.67 | 10.73 | 449,861 | +0.05(+0.48%) |
Nov 10, 2006 | 10.65 | 10.72 | 10.62 | 10.68 | 784,419 | +0.06(+0.54%) |
Nov 09, 2006 | 10.64 | 10.69 | 10.56 | 10.62 | 733,231 | -0.24(-2.21%) |
Nov 08, 2006 | 10.80 | 10.91 | 10.78 | 10.86 | 690,254 | +0.13(+1.17%) |
Nov 07, 2006 | 10.79 | 10.85 | 10.73 | 10.73 | 628,583 | -0.02(-0.16%) |
Nov 06, 2006 | 10.68 | 10.76 | 10.68 | 10.75 | 749,828 | +0.33(+3.19%) |
Nov 03, 2006 | 10.42 | 10.49 | 10.38 | 10.42 | 597,137 | +0.02(+0.22%) |
Nov 02, 2006 | 10.43 | 10.47 | 10.38 | 10.39 | 663,524 | -0.08(-0.77%) |
Nov 01, 2006 | 10.59 | 10.62 | 10.45 | 10.47 | 905,139 | -0.04(-0.38%) |
Oct 31, 2006 | 10.58 | 10.59 | 10.45 | 10.52 | 543,677 | +0.01(+0.11%) |
Oct 30, 2006 | 10.48 | 10.54 | 10.42 | 10.50 | 540,882 | -0.09(-0.81%) |
Oct 27, 2006 | 10.67 | 10.68 | 10.55 | 10.59 | 404,613 | -0.14(-1.28%) |
Oct 26, 2006 | 10.68 | 10.76 | 10.61 | 10.73 | 512,056 | +0.04(+0.37%) |
Oct 25, 2006 | 10.59 | 10.70 | 10.59 | 10.69 | 471,525 | +0.10(+0.92%) |
Oct 24, 2006 | 10.58 | 10.64 | 10.55 | 10.59 | 461,042 | +0.02(+0.16%) |
Oct 23, 2006 | 10.41 | 10.59 | 10.39 | 10.57 | 523,237 | -0.01(-0.05%) |
Oct 20, 2006 | 10.57 | 10.60 | 10.49 | 10.58 | 645,704 | -0.01(-0.05%) |
Oct 19, 2006 | 10.52 | 10.61 | 10.52 | 10.58 | 373,516 | +0.10(+0.98%) |
Oct 18, 2006 | 10.54 | 10.59 | 10.43 | 10.48 | 429,945 | -0.02(-0.16%) |
Oct 17, 2006 | 10.55 | 10.55 | 10.42 | 10.50 | 368,624 | -0.17(-1.61%) |
Oct 16, 2006 | 10.60 | 10.67 | 10.59 | 10.67 | 404,089 | +0.02(+0.16%) |
Oct 13, 2006 | 10.60 | 10.69 | 10.58 | 10.65 | 295,249 | -0.05(-0.48%) |
Oct 12, 2006 | 10.62 | 10.70 | 10.62 | 10.70 | 345,738 | +0.10(+0.97%) |
Oct 11, 2006 | 10.50 | 10.64 | 10.47 | 10.60 | 411,427 | -0.04(-0.38%) |
Oct 10, 2006 | 10.62 | 10.64 | 10.56 | 10.64 | 332,810 | -0.01(-0.11%) |
Oct 09, 2006 | 10.57 | 10.66 | 10.56 | 10.65 | 327,219 | +0.01(+0.05%) |
Oct 06, 2006 | 10.77 | 10.65 | 10.53 | 10.65 | 653,566 | -0.11(-1.06%) |
Oct 05, 2006 | 10.76 | 10.76 | 10.69 | 10.76 | 368,974 | -0.06(-0.53%) |
Oct 04, 2006 | 10.64 | 10.82 | 10.62 | 10.82 | 373,865 | +0.12(+1.12%) |
Oct 03, 2006 | 10.66 | 10.73 | 10.61 | 10.70 | 475,892 | -0.02(-0.16%) |
Oct 02, 2006 | 10.69 | 10.76 | 10.68 | 10.72 | 441,476 | -0.03(-0.27%) |
Sep 29, 2006 | 10.73 | 10.77 | 10.71 | 10.74 | 581,064 | +0.02(+0.16%) |
Sep 28, 2006 | 10.69 | 10.73 | 10.61 | 10.73 | 320,406 | +0.05(+0.43%) |
Sep 27, 2006 | 10.61 | 10.72 | 10.61 | 10.68 | 745,809 | +0.09(+0.81%) |
Sep 26, 2006 | 10.46 | 10.61 | 10.46 | 10.60 | 753,846 | +0.16(+1.54%) |
Sep 25, 2006 | 10.37 | 10.45 | 10.28 | 10.43 | 696,892 | +0.10(+1.00%) |
Sep 22, 2006 | 10.38 | 10.39 | 10.29 | 10.33 | 373,516 | -0.10(-0.99%) |
Sep 21, 2006 | 10.47 | 10.51 | 10.40 | 10.43 | 465,410 | +0.03(+0.27%) |
Sep 20, 2006 | 10.30 | 10.43 | 10.30 | 10.41 | 363,558 | +0.22(+2.13%) |
Sep 19, 2006 | 10.27 | 10.27 | 10.11 | 10.19 | 580,889 | -0.21(-2.04%) |
Sep 18, 2006 | 10.36 | 10.40 | 10.30 | 10.40 | 273,760 | +0.02(+0.17%) |
Sep 15, 2006 | 10.38 | 10.43 | 10.34 | 10.38 | 689,555 | +0.10(+1.00%) |
Sep 14, 2006 | 10.21 | 10.29 | 10.21 | 10.28 | 401,643 | -0.07(-0.72%) |
Sep 13, 2006 | 10.33 | 10.40 | 10.30 | 10.35 | 710,170 | +0.11(+1.06%) |
Sep 12, 2006 | 10.22 | 10.30 | 10.17 | 10.25 | 468,904 | +0.18(+1.76%) |
Sep 11, 2006 | 9.988 | 10.09 | 9.965 | 10.07 | 330,015 | +0.02(+0.23%) |
Sep 08, 2006 | 9.988 | 10.05 | 9.943 | 10.05 | 521,665 | +0.11(+1.09%) |
Sep 07, 2006 | 9.902 | 10.01 | 9.862 | 9.937 | 444,446 | -0.18(-1.75%) |
Sep 06, 2006 | 10.12 | 10.14 | 10.06 | 10.11 | 417,541 | -0.17(-1.61%) |
Sep 05, 2006 | 10.23 | 10.30 | 10.19 | 10.28 | 276,555 | -0.06(-0.61%) |
Sep 01, 2006 | 10.32 | 10.38 | 10.31 | 10.34 | 343,642 | +0.11(+1.06%) |
Aug 31, 2006 | 10.26 | 10.27 | 10.19 | 10.23 | 698,290 | +0.02(+0.17%) |
Aug 30, 2006 | 10.19 | 10.22 | 10.15 | 10.22 | 452,482 | +0.00(+0.00%) |
Aug 29, 2006 | 10.20 | 10.23 | 10.10 | 10.22 | 493,537 | +0.05(+0.45%) |
Aug 28, 2006 | 10.06 | 10.22 | 10.05 | 10.17 | 402,517 | +0.13(+1.31%) |
Aug 25, 2006 | 10.05 | 10.06 | 9.983 | 10.04 | 267,296 | +0.01(+0.06%) |
Aug 24, 2006 | 10.02 | 10.07 | 9.971 | 10.03 | 753,147 | +0.09(+0.86%) |
Aug 23, 2006 | 9.960 | 10.03 | 9.874 | 9.948 | 822,155 | -0.09(-0.91%) |
Aug 22, 2006 | 10.01 | 10.09 | 9.965 | 10.04 | 752,623 | -0.09(-0.90%) |
Aug 21, 2006 | 10.17 | 10.22 | 10.10 | 10.13 | 621,246 | -0.11(-1.06%) |
Aug 18, 2006 | 10.26 | 10.27 | 10.17 | 10.24 | 255,242 | -0.05(-0.45%) |
Aug 17, 2006 | 10.20 | 10.31 | 10.18 | 10.29 | 611,637 | +0.06(+0.62%) |
Aug 16, 2006 | 10.22 | 10.23 | 10.16 | 10.22 | 683,964 | +0.05(+0.51%) |
Aug 15, 2006 | 10.06 | 10.18 | 10.06 | 10.17 | 518,170 | +0.30(+3.01%) |
Aug 14, 2006 | 9.920 | 9.977 | 9.845 | 9.874 | 494,585 | -0.11(-1.09%) |
Aug 11, 2006 | 9.965 | 10.04 | 9.937 | 9.983 | 495,634 | +0.11(+1.16%) |
Aug 10, 2006 | 9.765 | 9.885 | 9.742 | 9.868 | 556,780 | +0.15(+1.53%) |
Aug 09, 2006 | 9.828 | 9.897 | 9.696 | 9.719 | 576,871 | +0.05(+0.47%) |
Aug 08, 2006 | 9.731 | 9.794 | 9.639 | 9.674 | 823,902 | -0.13(-1.29%) |
Aug 07, 2006 | 9.851 | 9.868 | 9.731 | 9.799 | 412,475 | -0.14(-1.38%) |
Aug 04, 2006 | 9.948 | 10.05 | 9.857 | 9.937 | 775,684 | +0.22(+2.24%) |
Aug 03, 2006 | 9.570 | 9.759 | 9.570 | 9.719 | 746,858 | +0.01(+0.06%) |
Aug 02, 2006 | 9.668 | 9.759 | 9.662 | 9.714 | 694,796 | +0.12(+1.25%) |
Aug 01, 2006 | 9.490 | 9.599 | 9.450 | 9.593 | 491,441 | -0.09(-0.95%) |
Jul 31, 2006 | 9.662 | 9.731 | 9.645 | 9.685 | 551,015 | -0.05(-0.53%) |
Jul 28, 2006 | 9.565 | 9.771 | 9.565 | 9.736 | 667,193 | +0.17(+1.80%) |
Jul 27, 2006 | 9.702 | 9.725 | 9.519 | 9.565 | 609,191 | +0.11(+1.21%) |
Jul 26, 2006 | 9.359 | 9.490 | 9.307 | 9.450 | 377,709 | +0.01(+0.06%) |
Jul 25, 2006 | 9.336 | 9.456 | 9.324 | 9.445 | 370,371 | +0.03(+0.37%) |
Jul 24, 2006 | 9.227 | 9.433 | 9.221 | 9.410 | 458,247 | +0.22(+2.37%) |
Jul 21, 2006 | 9.210 | 9.273 | 9.176 | 9.193 | 675,753 | +0.02(+0.25%) |
Jul 20, 2006 | 9.307 | 9.307 | 9.170 | 9.170 | 501,399 | -0.03(-0.31%) |
Jul 19, 2006 | 8.866 | 9.233 | 8.866 | 9.198 | 505,242 | +0.40(+4.55%) |
Jul 18, 2006 | 8.844 | 8.855 | 8.695 | 8.798 | 693,398 | -0.09(-0.97%) |
Jul 17, 2006 | 8.775 | 8.895 | 8.758 | 8.884 | 736,899 | -0.17(-1.83%) |
Jul 14, 2006 | 9.095 | 9.095 | 8.987 | 9.050 | 562,021 | -0.14(-1.56%) |
Jul 13, 2006 | 9.233 | 9.307 | 9.187 | 9.193 | 573,552 | -0.29(-3.02%) |
Jul 12, 2006 | 9.553 | 9.588 | 9.445 | 9.479 | 493,712 | -0.13(-1.37%) |
Jul 11, 2006 | 9.565 | 9.616 | 9.462 | 9.611 | 288,261 | +0.00(+0.00%) |
Jul 10, 2006 | 9.622 | 9.668 | 9.570 | 9.611 | 468,031 | -0.01(-0.12%) |
Jul 07, 2006 | 9.685 | 9.714 | 9.599 | 9.622 | 366,528 | -0.06(-0.65%) |
Jul 06, 2006 | 9.548 | 9.708 | 9.548 | 9.685 | 423,656 | +0.09(+0.95%) |
Jul 05, 2006 | 9.668 | 9.685 | 9.496 | 9.593 | 482,880 | -0.25(-2.56%) |
Jul 03, 2006 | 9.794 | 9.862 | 9.736 | 9.845 | 273,585 | +0.07(+0.76%) |
Jun 30, 2006 | 9.731 | 9.794 | 9.668 | 9.771 | 675,578 | +0.09(+0.89%) |
Jun 29, 2006 | 9.422 | 9.685 | 9.405 | 9.685 | 625,264 | +0.41(+4.44%) |
Jun 28, 2006 | 9.273 | 9.296 | 9.198 | 9.273 | 527,430 | +0.19(+2.14%) |
Jun 27, 2006 | 9.353 | 9.364 | 9.067 | 9.078 | 435,361 | -0.23(-2.52%) |
Jun 26, 2006 | 9.244 | 9.319 | 9.204 | 9.313 | 420,511 | +0.14(+1.50%) |
Jun 23, 2006 | 9.130 | 9.239 | 9.095 | 9.176 | 418,415 | -0.12(-1.29%) |
Jun 22, 2006 | 9.324 | 9.353 | 9.233 | 9.296 | 502,098 | -0.07(-0.73%) |
Jun 21, 2006 | 9.250 | 9.410 | 9.250 | 9.364 | 732,532 | +0.10(+1.11%) |
Jun 20, 2006 | 9.233 | 9.324 | 9.204 | 9.261 | 310,273 | +0.06(+0.62%) |
Jun 19, 2006 | 9.353 | 9.370 | 9.176 | 9.204 | 638,541 | -0.05(-0.56%) |
Jun 16, 2006 | 9.284 | 9.313 | 9.204 | 9.256 | 474,844 | -0.24(-2.53%) |
Jun 15, 2006 | 9.296 | 9.502 | 9.296 | 9.496 | 1,820,586 | +0.46(+5.07%) |
Jun 14, 2006 | 9.038 | 9.158 | 8.907 | 9.038 | 2,932,575 | +0.31(+3.61%) |
Jun 13, 2006 | 8.732 | 8.901 | 8.695 | 8.723 | 2,618,982 | -0.03(-0.39%) |
Jun 12, 2006 | 8.987 | 9.004 | 8.752 | 8.758 | 937,110 | -0.22(-2.49%) |
Jun 09, 2006 | 9.050 | 9.107 | 8.929 | 8.981 | 663,349 | +0.03(+0.32%) |
Jun 08, 2006 | 9.015 | 9.027 | 8.752 | 8.952 | 887,669 | -0.29(-3.10%) |
Jun 07, 2006 | 9.244 | 9.370 | 9.198 | 9.239 | 728,339 | -0.01(-0.12%) |
Jun 06, 2006 | 9.261 | 9.284 | 9.113 | 9.250 | 673,133 | -0.10(-1.04%) |
Jun 05, 2006 | 9.548 | 9.548 | 9.347 | 9.347 | 431,343 | -0.23(-2.39%) |
Jun 02, 2006 | 9.656 | 9.696 | 9.496 | 9.576 | 547,870 | -0.05(-0.54%) |
Jun 01, 2006 | 9.405 | 9.633 | 9.376 | 9.628 | 960,171 | +0.07(+0.78%) |
May 31, 2006 | 9.508 | 9.565 | 9.450 | 9.553 | 603,601 | +0.23(+2.52%) |
May 30, 2006 | 9.536 | 9.536 | 9.313 | 9.319 | 737,074 | -0.43(-4.40%) |
May 26, 2006 | 9.748 | 9.782 | 9.655 | 9.748 | 527,779 | +0.03(+0.35%) |
May 25, 2006 | 9.576 | 9.719 | 9.513 | 9.714 | 887,319 | +0.23(+2.48%) |
May 24, 2006 | 9.462 | 9.542 | 9.342 | 9.479 | 532,496 | -0.04(-0.42%) |
May 23, 2006 | 9.582 | 9.725 | 9.513 | 9.519 | 509,435 | +0.09(+0.97%) |
May 22, 2006 | 9.405 | 9.456 | 9.239 | 9.427 | 776,907 | -0.17(-1.79%) |
May 19, 2006 | 9.513 | 9.616 | 9.416 | 9.599 | 723,797 | +0.13(+1.33%) |
May 18, 2006 | 9.628 | 9.696 | 9.410 | 9.473 | 761,533 | -0.04(-0.42%) |
May 17, 2006 | 9.891 | 9.954 | 9.456 | 9.513 | 1,742,494 | -0.52(-5.14%) |
May 16, 2006 | 10.09 | 10.09 | 9.965 | 10.03 | 460,344 | +0.04(+0.40%) |
May 15, 2006 | 10.02 | 10.10 | 9.908 | 9.988 | 785,467 | -0.08(-0.80%) |
May 12, 2006 | 10.20 | 10.25 | 10.04 | 10.07 | 803,112 | -0.35(-3.35%) |
May 11, 2006 | 10.53 | 10.54 | 10.38 | 10.42 | 698,115 | -0.27(-2.52%) |
May 10, 2006 | 10.87 | 10.89 | 10.65 | 10.69 | 476,416 | -0.09(-0.80%) |
May 09, 2006 | 10.69 | 10.78 | 10.66 | 10.77 | 489,519 | -0.05(-0.48%) |
May 08, 2006 | 10.82 | 10.86 | 10.78 | 10.82 | 833,511 | +0.22(+2.11%) |
May 05, 2006 | 10.52 | 10.60 | 10.52 | 10.60 | 590,673 | +0.32(+3.12%) |
May 04, 2006 | 10.23 | 10.33 | 10.22 | 10.28 | 487,073 | +0.10(+0.96%) |
May 03, 2006 | 10.18 | 10.22 | 10.14 | 10.18 | 369,148 | -0.15(-1.44%) |
May 02, 2006 | 10.31 | 10.34 | 10.25 | 10.33 | 492,664 | +0.11(+1.12%) |
May 01, 2006 | 10.27 | 10.39 | 10.19 | 10.22 | 323,201 | -0.05(-0.50%) |
Apr 28, 2006 | 10.28 | 10.33 | 10.23 | 10.27 | 459,470 | -0.11(-1.05%) |
Apr 27, 2006 | 10.20 | 10.43 | 10.15 | 10.38 | 738,122 | +0.18(+1.74%) |
Apr 26, 2006 | 10.23 | 10.27 | 10.15 | 10.20 | 990,220 | -0.17(-1.60%) |
Apr 25, 2006 | 10.36 | 10.37 | 10.27 | 10.37 | 748,080 | +0.06(+0.55%) |
Apr 24, 2006 | 10.27 | 10.34 | 10.25 | 10.31 | 423,306 | -0.08(-0.77%) |
Apr 21, 2006 | 10.42 | 10.46 | 10.35 | 10.39 | 774,286 | +0.05(+0.50%) |
Apr 20, 2006 | 10.27 | 10.38 | 10.27 | 10.34 | 691,302 | -0.01(-0.06%) |
Apr 19, 2006 | 10.22 | 10.36 | 10.22 | 10.34 | 599,058 | +0.13(+1.23%) |
Apr 18, 2006 | 10.09 | 10.24 | 10.03 | 10.22 | 662,301 | +0.26(+2.59%) |
Apr 17, 2006 | 9.937 | 10.02 | 9.937 | 9.960 | 368,449 | +0.07(+0.69%) |
Apr 13, 2006 | 9.925 | 9.914 | 9.828 | 9.891 | 288,610 | -0.03(-0.35%) |
Apr 12, 2006 | 9.874 | 9.988 | 9.851 | 9.925 | 360,763 | -0.01(-0.06%) |
Apr 11, 2006 | 10.13 | 10.13 | 9.914 | 9.931 | 482,531 | -0.22(-2.20%) |
Apr 10, 2006 | 10.21 | 10.23 | 10.13 | 10.15 | 480,959 | +0.05(+0.45%) |
Apr 07, 2006 | 10.27 | 10.27 | 10.09 | 10.11 | 1,091,373 | -0.23(-2.27%) |
Apr 06, 2006 | 10.40 | 10.41 | 10.30 | 10.34 | 714,363 | -0.18(-1.69%) |
Apr 05, 2006 | 10.49 | 10.54 | 10.45 | 10.52 | 645,355 | -0.08(-0.76%) |
Apr 04, 2006 | 10.58 | 10.63 | 10.54 | 10.60 | 850,282 | +0.07(+0.71%) |
Apr 03, 2006 | 10.46 | 10.57 | 10.43 | 10.53 | 722,399 | -0.02(-0.22%) |
Mar 31, 2006 | 10.66 | 10.66 | 10.53 | 10.55 | 473,970 | -0.11(-1.02%) |
Mar 30, 2006 | 10.55 | 10.72 | 10.55 | 10.66 | 551,714 | +0.13(+1.20%) |
Mar 29, 2006 | 10.42 | 10.53 | 10.39 | 10.53 | 408,457 | +0.19(+1.88%) |
Mar 28, 2006 | 10.42 | 10.46 | 10.29 | 10.34 | 765,376 | -0.23(-2.22%) |
Mar 27, 2006 | 10.57 | 10.59 | 10.52 | 10.57 | 532,147 | +0.06(+0.60%) |
Mar 24, 2006 | 10.39 | 10.52 | 10.33 | 10.51 | 922,435 | +0.00(+0.00%) |
Mar 23, 2006 | 10.55 | 10.61 | 10.48 | 10.51 | 783,895 | -0.26(-2.39%) |
Mar 22, 2006 | 10.61 | 10.77 | 10.61 | 10.77 | 858,144 | +0.18(+1.73%) |
Mar 21, 2006 | 10.60 | 10.68 | 10.55 | 10.58 | 1,078,096 | -0.21(-1.96%) |
Mar 20, 2006 | 10.77 | 10.83 | 10.72 | 10.80 | 1,475,197 | +0.39(+3.80%) |
Mar 17, 2006 | 10.40 | 10.42 | 10.31 | 10.40 | 1,719,258 | +0.42(+4.19%) |
Mar 16, 2006 | 9.908 | 10.000 | 9.908 | 9.983 | 848,011 | +0.10(+1.04%) |
Mar 15, 2006 | 9.794 | 9.880 | 9.783 | 9.880 | 2,007,519 | +0.19(+1.95%) |
Mar 14, 2006 | 9.605 | 9.691 | 9.588 | 9.691 | 771,141 | +0.15(+1.56%) |
Mar 13, 2006 | 9.496 | 9.565 | 9.490 | 9.542 | 544,900 | +0.08(+0.85%) |
Mar 10, 2006 | 9.279 | 9.462 | 9.250 | 9.462 | 905,838 | +0.38(+4.22%) |
Mar 09, 2006 | 9.147 | 9.176 | 9.067 | 9.078 | 601,679 | -0.23(-2.46%) |
Mar 08, 2006 | 9.147 | 9.336 | 9.130 | 9.307 | 477,465 | +0.05(+0.56%) |
Mar 07, 2006 | 9.227 | 9.279 | 9.164 | 9.256 | 1,061,848 | -0.12(-1.28%) |
Mar 06, 2006 | 9.422 | 9.422 | 9.330 | 9.376 | 707,025 | +0.05(+0.55%) |
Mar 03, 2006 | 9.376 | 9.405 | 9.284 | 9.324 | 605,522 | -0.15(-1.63%) |
Mar 02, 2006 | 9.387 | 9.490 | 9.319 | 9.479 | 693,922 | -0.02(-0.18%) |
Mar 01, 2006 | 9.473 | 9.502 | 9.405 | 9.496 | 452,482 | +0.05(+0.55%) |
Feb 28, 2006 | 9.525 | 9.485 | 9.387 | 9.445 | 467,332 | -0.08(-0.84%) |
Feb 27, 2006 | 9.485 | 9.576 | 9.467 | 9.525 | 502,797 | +0.09(+0.91%) |
Feb 24, 2006 | 9.450 | 9.502 | 9.405 | 9.439 | 345,738 | +0.02(+0.24%) |
Feb 23, 2006 | 9.422 | 9.473 | 9.330 | 9.416 | 522,538 | -0.03(-0.36%) |
Feb 22, 2006 | 9.273 | 9.450 | 9.267 | 9.450 | 676,277 | +0.13(+1.35%) |
Feb 21, 2006 | 9.410 | 9.427 | 9.290 | 9.324 | 439,903 | -0.07(-0.73%) |
Feb 17, 2006 | 9.347 | 9.416 | 9.330 | 9.393 | 345,738 | +0.02(+0.24%) |
Feb 16, 2006 | 9.227 | 9.370 | 9.221 | 9.370 | 465,934 | +0.18(+1.99%) |
Feb 15, 2006 | 9.187 | 9.273 | 9.118 | 9.187 | 472,922 | -0.05(-0.50%) |
Feb 14, 2006 | 9.135 | 9.233 | 9.095 | 9.233 | 571,280 | +0.10(+1.07%) |
Feb 13, 2006 | 9.101 | 9.176 | 9.084 | 9.135 | 336,304 | -0.01(-0.06%) |
Feb 10, 2006 | 9.266 | 9.267 | 9.078 | 9.141 | 567,961 | +0.02(+0.25%) |
Feb 09, 2006 | 9.107 | 9.153 | 9.084 | 9.118 | 605,697 | +0.05(+0.50%) |
Feb 08, 2006 | 8.981 | 9.084 | 8.975 | 9.073 | 433,614 | +0.11(+1.28%) |
Feb 07, 2006 | 8.992 | 9.055 | 8.935 | 8.958 | 711,043 | -0.09(-1.01%) |
Feb 06, 2006 | 9.073 | 9.095 | 8.992 | 9.050 | 439,729 | -0.05(-0.57%) |
Feb 03, 2006 | 9.061 | 9.147 | 9.044 | 9.101 | 580,365 | -0.08(-0.87%) |
Feb 02, 2006 | 9.250 | 9.296 | 9.153 | 9.181 | 649,024 | -0.11(-1.23%) |
Feb 01, 2006 | 9.233 | 9.324 | 9.216 | 9.296 | 347,834 | +0.06(+0.62%) |
Jan 31, 2006 | 9.198 | 9.284 | 9.187 | 9.239 | 637,318 | +0.02(+0.19%) |
Jan 30, 2006 | 9.221 | 9.256 | 9.187 | 9.221 | 485,850 | -0.03(-0.37%) |
Jan 27, 2006 | 9.342 | 9.359 | 9.227 | 9.256 | 781,624 | +0.07(+0.75%) |
Jan 26, 2006 | 9.090 | 9.221 | 9.090 | 9.187 | 840,499 | +0.19(+2.16%) |
Jan 25, 2006 | 8.975 | 9.015 | 8.872 | 8.992 | 948,990 | +0.05(+0.58%) |
Jan 24, 2006 | 8.861 | 8.941 | 8.849 | 8.941 | 729,737 | +0.05(+0.51%) |
Jan 23, 2006 | 8.844 | 8.929 | 8.832 | 8.895 | 487,772 | +0.09(+1.04%) |
Jan 20, 2006 | 8.929 | 8.929 | 8.786 | 8.803 | 781,798 | -0.21(-2.35%) |
Jan 19, 2006 | 8.929 | 9.055 | 8.929 | 9.015 | 654,265 | +0.15(+1.74%) |
Jan 18, 2006 | 8.889 | 8.947 | 8.786 | 8.861 | 966,285 | -0.16(-1.78%) |
Jan 17, 2006 | 8.947 | 9.032 | 8.929 | 9.021 | 772,015 | -0.10(-1.13%) |
Jan 13, 2006 | 9.158 | 9.170 | 9.038 | 9.124 | 1,045,775 | -0.13(-1.42%) |
Jan 12, 2006 | 9.261 | 9.324 | 9.227 | 9.256 | 739,695 | -0.02(-0.19%) |
Jan 11, 2006 | 9.210 | 9.284 | 9.176 | 9.273 | 533,544 | +0.09(+0.93%) |
Jan 10, 2006 | 9.135 | 9.210 | 9.124 | 9.187 | 933,790 | -0.19(-2.01%) |
Jan 09, 2006 | 9.290 | 9.382 | 9.273 | 9.376 | 772,364 | -0.14(-1.44%) |
Jan 06, 2006 | 9.496 | 9.536 | 9.427 | 9.513 | 659,156 | +0.06(+0.67%) |
Jan 05, 2006 | 9.393 | 9.479 | 9.376 | 9.450 | 772,015 | +0.00(+0.00%) |
Jan 04, 2006 | 9.502 | 9.530 | 9.387 | 9.450 | 1,378,062 | -0.15(-1.61%) |
Jan 03, 2006 | 9.485 | 9.616 | 9.422 | 9.605 | 2,106,576 | +0.26(+2.82%) |
Dec 30, 2005 | 9.319 | 9.359 | 9.284 | 9.342 | 805,209 | -0.11(-1.21%) |
Dec 29, 2005 | 9.445 | 9.496 | 9.433 | 9.456 | 633,999 | +0.02(+0.24%) |
Dec 28, 2005 | 9.513 | 9.519 | 9.410 | 9.433 | 341,720 | -0.01(-0.06%) |
Dec 27, 2005 | 9.490 | 9.525 | 9.405 | 9.439 | 589,974 | -0.01(-0.12%) |
Dec 23, 2005 | 9.456 | 9.479 | 9.422 | 9.450 | 566,913 | -0.03(-0.36%) |
Dec 22, 2005 | 9.502 | 9.513 | 9.456 | 9.485 | 798,220 | +0.02(+0.18%) |
Dec 21, 2005 | 9.456 | 9.490 | 9.416 | 9.467 | 1,547,524 | -0.01(-0.12%) |
Dec 20, 2005 | 9.502 | 9.513 | 9.427 | 9.479 | 824,251 | -0.13(-1.31%) |
Dec 19, 2005 | 9.651 | 9.685 | 9.605 | 9.605 | 987,949 | +0.07(+0.78%) |
Dec 16, 2005 | 9.519 | 9.588 | 9.513 | 9.530 | 709,646 | +0.13(+1.40%) |
Dec 15, 2005 | 9.393 | 9.422 | 9.324 | 9.399 | 526,382 | -0.10(-1.02%) |
Dec 14, 2005 | 9.496 | 9.530 | 9.467 | 9.496 | 453,705 | +0.06(+0.67%) |
Dec 13, 2005 | 9.387 | 9.467 | 9.336 | 9.433 | 564,118 | +0.02(+0.24%) |
Dec 12, 2005 | 9.387 | 9.445 | 9.382 | 9.410 | 493,712 | +0.08(+0.86%) |
Dec 09, 2005 | 9.221 | 9.359 | 9.210 | 9.330 | 952,658 | -0.07(-0.73%) |
Dec 08, 2005 | 9.399 | 9.496 | 9.342 | 9.399 | 971,177 | -0.07(-0.73%) |
Dec 07, 2005 | 9.536 | 9.559 | 9.427 | 9.467 | 728,863 | -0.10(-1.02%) |
Dec 06, 2005 | 9.576 | 9.645 | 9.525 | 9.565 | 1,049,095 | +0.05(+0.54%) |
Dec 05, 2005 | 9.513 | 9.553 | 9.456 | 9.513 | 1,218,907 | +0.17(+1.78%) |
Dec 02, 2005 | 9.324 | 9.364 | 9.290 | 9.347 | 1,122,820 | +0.09(+0.99%) |