Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 10.47 | 10.50 | 10.33 | 10.40 | 755,720 | -0.10(-0.98%) |
Nov 29, 2006 | 10.42 | 10.53 | 10.42 | 10.51 | 692,540 | -0.03(-0.33%) |
Nov 28, 2006 | 10.42 | 10.55 | 10.41 | 10.54 | 486,069 | +0.09(+0.88%) |
Nov 27, 2006 | 10.46 | 10.53 | 10.42 | 10.45 | 841,241 | -0.09(-0.87%) |
Nov 24, 2006 | 10.54 | 10.59 | 10.52 | 10.54 | 306,302 | -0.09(-0.86%) |
Nov 22, 2006 | 10.59 | 10.66 | 10.50 | 10.63 | 529,702 | +0.03(+0.32%) |
Nov 21, 2006 | 10.59 | 10.65 | 10.57 | 10.60 | 529,004 | +0.14(+1.37%) |
Nov 20, 2006 | 10.47 | 10.51 | 10.43 | 10.46 | 721,687 | -0.01(-0.11%) |
Nov 17, 2006 | 10.38 | 10.48 | 10.33 | 10.47 | 842,637 | -0.11(-1.08%) |
Nov 16, 2006 | 10.60 | 10.62 | 10.53 | 10.58 | 638,435 | -0.03(-0.27%) |
Nov 15, 2006 | 10.58 | 10.64 | 10.55 | 10.61 | 793,245 | -0.14(-1.28%) |
Nov 14, 2006 | 10.77 | 10.79 | 10.64 | 10.75 | 304,731 | +0.01(+0.11%) |
Nov 13, 2006 | 10.69 | 10.77 | 10.68 | 10.74 | 449,418 | +0.05(+0.48%) |
Nov 10, 2006 | 10.66 | 10.73 | 10.63 | 10.69 | 783,645 | +0.06(+0.54%) |
Nov 09, 2006 | 10.65 | 10.70 | 10.57 | 10.63 | 732,508 | -0.24(-2.21%) |
Nov 08, 2006 | 10.81 | 10.92 | 10.79 | 10.87 | 689,573 | +0.13(+1.17%) |
Nov 07, 2006 | 10.80 | 10.86 | 10.74 | 10.74 | 627,963 | -0.02(-0.16%) |
Nov 06, 2006 | 10.69 | 10.77 | 10.69 | 10.76 | 749,088 | +0.33(+3.19%) |
Nov 03, 2006 | 10.43 | 10.50 | 10.39 | 10.43 | 596,548 | +0.02(+0.22%) |
Nov 02, 2006 | 10.44 | 10.49 | 10.39 | 10.40 | 662,870 | -0.08(-0.76%) |
Nov 01, 2006 | 10.60 | 10.63 | 10.46 | 10.49 | 904,247 | -0.04(-0.38%) |
Oct 31, 2006 | 10.59 | 10.60 | 10.46 | 10.53 | 543,141 | +0.01(+0.11%) |
Oct 30, 2006 | 10.49 | 10.55 | 10.43 | 10.51 | 540,349 | -0.09(-0.81%) |
Oct 27, 2006 | 10.68 | 10.69 | 10.56 | 10.60 | 404,214 | -0.14(-1.28%) |
Oct 26, 2006 | 10.69 | 10.77 | 10.62 | 10.74 | 511,551 | +0.04(+0.37%) |
Oct 25, 2006 | 10.60 | 10.71 | 10.60 | 10.70 | 471,060 | +0.10(+0.92%) |
Oct 24, 2006 | 10.59 | 10.65 | 10.57 | 10.60 | 460,588 | +0.02(+0.16%) |
Oct 23, 2006 | 10.42 | 10.60 | 10.40 | 10.58 | 522,721 | -0.01(-0.05%) |
Oct 20, 2006 | 10.58 | 10.61 | 10.50 | 10.59 | 645,067 | -0.01(-0.05%) |
Oct 19, 2006 | 10.53 | 10.62 | 10.53 | 10.59 | 373,148 | +0.10(+0.98%) |
Oct 18, 2006 | 10.55 | 10.60 | 10.45 | 10.49 | 429,521 | -0.02(-0.16%) |
Oct 17, 2006 | 10.57 | 10.57 | 10.43 | 10.51 | 368,261 | -0.17(-1.61%) |
Oct 16, 2006 | 10.61 | 10.68 | 10.60 | 10.68 | 403,691 | +0.02(+0.16%) |
Oct 13, 2006 | 10.61 | 10.70 | 10.59 | 10.66 | 294,958 | -0.05(-0.48%) |
Oct 12, 2006 | 10.63 | 10.71 | 10.63 | 10.71 | 345,397 | +0.10(+0.97%) |
Oct 11, 2006 | 10.51 | 10.65 | 10.49 | 10.61 | 411,021 | -0.04(-0.38%) |
Oct 10, 2006 | 10.63 | 10.65 | 10.57 | 10.65 | 332,482 | -0.01(-0.11%) |
Oct 09, 2006 | 10.58 | 10.67 | 10.57 | 10.66 | 326,897 | +0.01(+0.05%) |
Oct 06, 2006 | 10.78 | 10.66 | 10.54 | 10.66 | 652,921 | -0.11(-1.06%) |
Oct 05, 2006 | 10.77 | 10.77 | 10.70 | 10.77 | 368,610 | -0.06(-0.53%) |
Oct 04, 2006 | 10.65 | 10.83 | 10.63 | 10.83 | 373,497 | +0.12(+1.12%) |
Oct 03, 2006 | 10.67 | 10.74 | 10.62 | 10.71 | 475,423 | -0.02(-0.16%) |
Oct 02, 2006 | 10.70 | 10.77 | 10.69 | 10.73 | 441,040 | -0.03(-0.27%) |
Sep 29, 2006 | 10.74 | 10.78 | 10.72 | 10.75 | 580,491 | +0.02(+0.16%) |
Sep 28, 2006 | 10.70 | 10.74 | 10.62 | 10.74 | 320,090 | +0.05(+0.43%) |
Sep 27, 2006 | 10.62 | 10.73 | 10.62 | 10.69 | 745,074 | +0.09(+0.81%) |
Sep 26, 2006 | 10.47 | 10.62 | 10.47 | 10.61 | 753,102 | +0.16(+1.54%) |
Sep 25, 2006 | 10.38 | 10.46 | 10.29 | 10.45 | 696,205 | +0.10(+1.00%) |
Sep 22, 2006 | 10.39 | 10.40 | 10.30 | 10.34 | 373,148 | -0.10(-0.99%) |
Sep 21, 2006 | 10.49 | 10.52 | 10.41 | 10.45 | 464,951 | +0.03(+0.27%) |
Sep 20, 2006 | 10.31 | 10.44 | 10.31 | 10.42 | 363,199 | +0.22(+2.14%) |
Sep 19, 2006 | 10.28 | 10.28 | 10.12 | 10.20 | 580,316 | -0.21(-2.04%) |
Sep 18, 2006 | 10.37 | 10.41 | 10.31 | 10.41 | 273,490 | +0.02(+0.17%) |
Sep 15, 2006 | 10.39 | 10.45 | 10.35 | 10.39 | 688,875 | +0.10(+1.00%) |
Sep 14, 2006 | 10.22 | 10.30 | 10.22 | 10.29 | 401,247 | -0.07(-0.72%) |
Sep 13, 2006 | 10.34 | 10.41 | 10.31 | 10.36 | 709,470 | +0.11(+1.06%) |
Sep 12, 2006 | 10.23 | 10.31 | 10.18 | 10.26 | 468,442 | +0.18(+1.76%) |
Sep 11, 2006 | 9.998 | 10.10 | 9.975 | 10.08 | 329,689 | +0.02(+0.23%) |
Sep 08, 2006 | 9.998 | 10.06 | 9.952 | 10.06 | 521,150 | +0.11(+1.09%) |
Sep 07, 2006 | 9.912 | 10.02 | 9.872 | 9.947 | 444,007 | -0.18(-1.75%) |
Sep 06, 2006 | 10.13 | 10.15 | 10.07 | 10.12 | 417,130 | -0.17(-1.61%) |
Sep 05, 2006 | 10.24 | 10.31 | 10.20 | 10.29 | 276,283 | -0.06(-0.61%) |
Sep 01, 2006 | 10.33 | 10.39 | 10.32 | 10.35 | 343,303 | +0.11(+1.06%) |
Aug 31, 2006 | 10.27 | 10.28 | 10.20 | 10.24 | 697,601 | +0.02(+0.17%) |
Aug 30, 2006 | 10.20 | 10.23 | 10.16 | 10.23 | 452,036 | +0.00(+0.00%) |
Aug 29, 2006 | 10.21 | 10.24 | 10.11 | 10.23 | 493,051 | +0.05(+0.45%) |
Aug 28, 2006 | 10.07 | 10.23 | 10.06 | 10.18 | 402,120 | +0.13(+1.31%) |
Aug 25, 2006 | 10.06 | 10.07 | 9.992 | 10.05 | 267,033 | +0.01(+0.06%) |
Aug 24, 2006 | 10.03 | 10.08 | 9.981 | 10.04 | 752,404 | +0.09(+0.86%) |
Aug 23, 2006 | 9.970 | 10.04 | 9.884 | 9.958 | 821,344 | -0.09(-0.91%) |
Aug 22, 2006 | 10.02 | 10.10 | 9.975 | 10.05 | 751,881 | -0.09(-0.90%) |
Aug 21, 2006 | 10.18 | 10.23 | 10.11 | 10.14 | 620,633 | -0.11(-1.06%) |
Aug 18, 2006 | 10.27 | 10.28 | 10.18 | 10.25 | 254,990 | -0.05(-0.44%) |
Aug 17, 2006 | 10.21 | 10.32 | 10.19 | 10.30 | 611,034 | +0.06(+0.62%) |
Aug 16, 2006 | 10.23 | 10.24 | 10.17 | 10.23 | 683,290 | +0.05(+0.51%) |
Aug 15, 2006 | 10.07 | 10.19 | 10.07 | 10.18 | 517,660 | +0.30(+3.01%) |
Aug 14, 2006 | 9.929 | 9.987 | 9.855 | 9.884 | 494,098 | -0.11(-1.09%) |
Aug 11, 2006 | 9.975 | 10.05 | 9.947 | 9.992 | 495,145 | +0.11(+1.16%) |
Aug 10, 2006 | 9.775 | 9.895 | 9.752 | 9.878 | 556,231 | +0.15(+1.53%) |
Aug 09, 2006 | 9.838 | 9.907 | 9.706 | 9.729 | 576,302 | +0.05(+0.47%) |
Aug 08, 2006 | 9.740 | 9.803 | 9.649 | 9.683 | 823,090 | -0.13(-1.29%) |
Aug 07, 2006 | 9.861 | 9.878 | 9.740 | 9.809 | 412,068 | -0.14(-1.38%) |
Aug 04, 2006 | 9.958 | 10.06 | 9.866 | 9.947 | 774,919 | +0.22(+2.24%) |
Aug 03, 2006 | 9.580 | 9.769 | 9.580 | 9.729 | 746,121 | +0.01(+0.06%) |
Aug 02, 2006 | 9.677 | 9.769 | 9.672 | 9.723 | 694,111 | +0.12(+1.25%) |
Aug 01, 2006 | 9.500 | 9.609 | 9.460 | 9.603 | 490,956 | -0.09(-0.95%) |
Jul 31, 2006 | 9.672 | 9.740 | 9.654 | 9.695 | 550,471 | -0.05(-0.53%) |
Jul 28, 2006 | 9.574 | 9.780 | 9.574 | 9.746 | 666,535 | +0.17(+1.80%) |
Jul 27, 2006 | 9.712 | 9.735 | 9.528 | 9.574 | 608,590 | +0.11(+1.21%) |
Jul 26, 2006 | 9.368 | 9.500 | 9.316 | 9.460 | 377,336 | +0.01(+0.06%) |
Jul 25, 2006 | 9.345 | 9.465 | 9.334 | 9.454 | 370,006 | +0.03(+0.36%) |
Jul 24, 2006 | 9.236 | 9.442 | 9.230 | 9.420 | 457,795 | +0.22(+2.37%) |
Jul 21, 2006 | 9.219 | 9.282 | 9.185 | 9.202 | 675,087 | +0.02(+0.25%) |
Jul 20, 2006 | 9.316 | 9.316 | 9.179 | 9.179 | 500,905 | -0.03(-0.31%) |
Jul 19, 2006 | 8.875 | 9.242 | 8.875 | 9.208 | 504,744 | +0.40(+4.55%) |
Jul 18, 2006 | 8.852 | 8.864 | 8.703 | 8.806 | 692,715 | -0.09(-0.97%) |
Jul 17, 2006 | 8.784 | 8.904 | 8.766 | 8.892 | 736,173 | -0.17(-1.83%) |
Jul 14, 2006 | 9.104 | 9.104 | 8.996 | 9.059 | 561,467 | -0.14(-1.56%) |
Jul 13, 2006 | 9.242 | 9.316 | 9.196 | 9.202 | 572,986 | -0.29(-3.02%) |
Jul 12, 2006 | 9.563 | 9.597 | 9.454 | 9.488 | 493,225 | -0.13(-1.37%) |
Jul 11, 2006 | 9.574 | 9.626 | 9.471 | 9.620 | 287,976 | +0.00(+0.00%) |
Jul 10, 2006 | 9.632 | 9.677 | 9.580 | 9.620 | 467,569 | -0.01(-0.12%) |
Jul 07, 2006 | 9.695 | 9.723 | 9.609 | 9.632 | 366,166 | -0.06(-0.65%) |
Jul 06, 2006 | 9.557 | 9.717 | 9.557 | 9.695 | 423,238 | +0.09(+0.95%) |
Jul 05, 2006 | 9.677 | 9.695 | 9.505 | 9.603 | 482,404 | -0.25(-2.56%) |
Jul 03, 2006 | 9.803 | 9.872 | 9.746 | 9.855 | 273,316 | +0.07(+0.76%) |
Jun 30, 2006 | 9.740 | 9.803 | 9.677 | 9.780 | 674,912 | +0.09(+0.89%) |
Jun 29, 2006 | 9.431 | 9.695 | 9.414 | 9.695 | 624,647 | +0.41(+4.44%) |
Jun 28, 2006 | 9.282 | 9.305 | 9.208 | 9.282 | 526,910 | +0.19(+2.14%) |
Jun 27, 2006 | 9.362 | 9.374 | 9.076 | 9.087 | 434,932 | -0.23(-2.52%) |
Jun 26, 2006 | 9.253 | 9.328 | 9.213 | 9.322 | 420,097 | +0.14(+1.50%) |
Jun 23, 2006 | 9.139 | 9.248 | 9.104 | 9.185 | 418,002 | -0.12(-1.29%) |
Jun 22, 2006 | 9.334 | 9.362 | 9.242 | 9.305 | 501,603 | -0.07(-0.73%) |
Jun 21, 2006 | 9.259 | 9.420 | 9.259 | 9.374 | 731,810 | +0.10(+1.11%) |
Jun 20, 2006 | 9.242 | 9.334 | 9.213 | 9.271 | 309,967 | +0.06(+0.62%) |
Jun 19, 2006 | 9.362 | 9.379 | 9.185 | 9.213 | 637,912 | -0.05(-0.56%) |
Jun 16, 2006 | 9.293 | 9.322 | 9.213 | 9.265 | 474,376 | -0.24(-2.53%) |
Jun 15, 2006 | 9.305 | 9.511 | 9.305 | 9.505 | 1,818,791 | +0.46(+5.07%) |
Jun 14, 2006 | 9.047 | 9.167 | 8.915 | 9.047 | 2,929,683 | +0.32(+3.61%) |
Jun 13, 2006 | 8.740 | 8.910 | 8.703 | 8.732 | 2,616,399 | -0.03(-0.39%) |
Jun 12, 2006 | 8.996 | 9.013 | 8.761 | 8.766 | 936,186 | -0.22(-2.49%) |
Jun 09, 2006 | 9.059 | 9.116 | 8.938 | 8.990 | 662,695 | +0.03(+0.32%) |
Jun 08, 2006 | 9.024 | 9.036 | 8.761 | 8.961 | 886,793 | -0.29(-3.10%) |
Jun 07, 2006 | 9.253 | 9.379 | 9.208 | 9.248 | 727,621 | -0.01(-0.12%) |
Jun 06, 2006 | 9.271 | 9.293 | 9.122 | 9.259 | 672,469 | -0.10(-1.04%) |
Jun 05, 2006 | 9.557 | 9.557 | 9.356 | 9.356 | 430,917 | -0.23(-2.39%) |
Jun 02, 2006 | 9.666 | 9.706 | 9.505 | 9.586 | 547,330 | -0.05(-0.54%) |
Jun 01, 2006 | 9.414 | 9.643 | 9.385 | 9.637 | 959,224 | +0.07(+0.78%) |
May 31, 2006 | 9.517 | 9.574 | 9.460 | 9.563 | 603,005 | +0.23(+2.52%) |
May 30, 2006 | 9.546 | 9.546 | 9.322 | 9.328 | 736,347 | -0.43(-4.40%) |
May 26, 2006 | 9.758 | 9.792 | 9.664 | 9.758 | 527,259 | +0.03(+0.35%) |
May 25, 2006 | 9.586 | 9.729 | 9.523 | 9.723 | 886,444 | +0.23(+2.48%) |
May 24, 2006 | 9.471 | 9.551 | 9.351 | 9.488 | 531,971 | -0.04(-0.42%) |
May 23, 2006 | 9.591 | 9.735 | 9.523 | 9.528 | 508,933 | +0.09(+0.97%) |
May 22, 2006 | 9.414 | 9.465 | 9.248 | 9.437 | 776,141 | -0.17(-1.79%) |
May 19, 2006 | 9.523 | 9.626 | 9.425 | 9.609 | 723,083 | +0.13(+1.33%) |
May 18, 2006 | 9.637 | 9.706 | 9.420 | 9.483 | 760,782 | -0.04(-0.42%) |
May 17, 2006 | 9.901 | 9.964 | 9.465 | 9.523 | 1,740,776 | -0.52(-5.14%) |
May 16, 2006 | 10.10 | 10.10 | 9.975 | 10.04 | 459,890 | +0.04(+0.40%) |
May 15, 2006 | 10.03 | 10.11 | 9.918 | 9.998 | 784,693 | -0.08(-0.80%) |
May 12, 2006 | 10.21 | 10.26 | 10.05 | 10.08 | 802,320 | -0.35(-3.35%) |
May 11, 2006 | 10.54 | 10.55 | 10.39 | 10.43 | 697,427 | -0.27(-2.52%) |
May 10, 2006 | 10.88 | 10.90 | 10.66 | 10.70 | 475,947 | -0.09(-0.80%) |
May 09, 2006 | 10.70 | 10.79 | 10.67 | 10.78 | 489,036 | -0.05(-0.48%) |
May 08, 2006 | 10.83 | 10.87 | 10.79 | 10.83 | 832,689 | +0.22(+2.11%) |
May 05, 2006 | 10.53 | 10.61 | 10.53 | 10.61 | 590,090 | +0.32(+3.12%) |
May 04, 2006 | 10.24 | 10.34 | 10.23 | 10.29 | 486,593 | +0.10(+0.96%) |
May 03, 2006 | 10.19 | 10.23 | 10.15 | 10.19 | 368,784 | -0.15(-1.44%) |
May 02, 2006 | 10.32 | 10.35 | 10.26 | 10.34 | 492,178 | +0.11(+1.12%) |
May 01, 2006 | 10.28 | 10.40 | 10.20 | 10.23 | 322,883 | -0.05(-0.50%) |
Apr 28, 2006 | 10.29 | 10.34 | 10.24 | 10.28 | 459,017 | -0.11(-1.05%) |
Apr 27, 2006 | 10.21 | 10.44 | 10.16 | 10.39 | 737,395 | +0.18(+1.74%) |
Apr 26, 2006 | 10.24 | 10.28 | 10.16 | 10.21 | 989,243 | -0.17(-1.60%) |
Apr 25, 2006 | 10.37 | 10.38 | 10.28 | 10.38 | 747,343 | +0.06(+0.56%) |
Apr 24, 2006 | 10.28 | 10.35 | 10.26 | 10.32 | 422,889 | -0.08(-0.77%) |
Apr 21, 2006 | 10.43 | 10.47 | 10.36 | 10.40 | 773,523 | +0.05(+0.50%) |
Apr 20, 2006 | 10.28 | 10.39 | 10.28 | 10.35 | 690,620 | -0.01(-0.06%) |
Apr 19, 2006 | 10.23 | 10.37 | 10.23 | 10.35 | 598,468 | +0.13(+1.23%) |
Apr 18, 2006 | 10.10 | 10.25 | 10.04 | 10.23 | 661,648 | +0.26(+2.59%) |
Apr 17, 2006 | 9.947 | 10.03 | 9.947 | 9.970 | 368,086 | +0.07(+0.69%) |
Apr 13, 2006 | 9.935 | 9.924 | 9.838 | 9.901 | 288,325 | -0.03(-0.35%) |
Apr 12, 2006 | 9.884 | 9.998 | 9.861 | 9.935 | 360,407 | -0.01(-0.06%) |
Apr 11, 2006 | 10.14 | 10.14 | 9.924 | 9.941 | 482,055 | -0.22(-2.20%) |
Apr 10, 2006 | 10.22 | 10.24 | 10.14 | 10.16 | 480,484 | +0.05(+0.45%) |
Apr 07, 2006 | 10.28 | 10.28 | 10.10 | 10.12 | 1,090,297 | -0.23(-2.27%) |
Apr 06, 2006 | 10.41 | 10.42 | 10.31 | 10.35 | 713,658 | -0.18(-1.69%) |
Apr 05, 2006 | 10.50 | 10.55 | 10.46 | 10.53 | 644,718 | -0.08(-0.76%) |
Apr 04, 2006 | 10.59 | 10.64 | 10.55 | 10.61 | 849,444 | +0.07(+0.71%) |
Apr 03, 2006 | 10.47 | 10.58 | 10.44 | 10.54 | 721,687 | -0.02(-0.22%) |
Mar 31, 2006 | 10.67 | 10.67 | 10.54 | 10.56 | 473,503 | -0.11(-1.02%) |
Mar 30, 2006 | 10.56 | 10.73 | 10.56 | 10.67 | 551,170 | +0.13(+1.20%) |
Mar 29, 2006 | 10.43 | 10.54 | 10.40 | 10.54 | 408,054 | +0.19(+1.88%) |
Mar 28, 2006 | 10.43 | 10.47 | 10.30 | 10.35 | 764,621 | -0.23(-2.22%) |
Mar 27, 2006 | 10.58 | 10.60 | 10.53 | 10.58 | 531,622 | +0.06(+0.60%) |
Mar 24, 2006 | 10.40 | 10.53 | 10.34 | 10.52 | 921,525 | +0.00(+0.00%) |
Mar 23, 2006 | 10.57 | 10.62 | 10.49 | 10.52 | 783,122 | -0.26(-2.39%) |
Mar 22, 2006 | 10.62 | 10.78 | 10.62 | 10.78 | 857,298 | +0.18(+1.73%) |
Mar 21, 2006 | 10.61 | 10.69 | 10.56 | 10.59 | 1,077,033 | -0.21(-1.96%) |
Mar 20, 2006 | 10.78 | 10.84 | 10.73 | 10.81 | 1,473,743 | +0.40(+3.80%) |
Mar 17, 2006 | 10.41 | 10.43 | 10.32 | 10.41 | 1,717,563 | +0.42(+4.19%) |
Mar 16, 2006 | 9.918 | 10.01 | 9.918 | 9.992 | 847,175 | +0.10(+1.04%) |
Mar 15, 2006 | 9.803 | 9.889 | 9.793 | 9.889 | 2,005,540 | +0.19(+1.95%) |
Mar 14, 2006 | 9.614 | 9.700 | 9.597 | 9.700 | 770,381 | +0.15(+1.56%) |
Mar 13, 2006 | 9.505 | 9.574 | 9.500 | 9.551 | 544,363 | +0.08(+0.85%) |
Mar 10, 2006 | 9.288 | 9.471 | 9.259 | 9.471 | 904,945 | +0.38(+4.22%) |
Mar 09, 2006 | 9.156 | 9.185 | 9.076 | 9.087 | 601,086 | -0.23(-2.46%) |
Mar 08, 2006 | 9.156 | 9.345 | 9.139 | 9.316 | 476,994 | +0.05(+0.56%) |
Mar 07, 2006 | 9.236 | 9.288 | 9.173 | 9.265 | 1,060,801 | -0.12(-1.28%) |
Mar 06, 2006 | 9.431 | 9.431 | 9.339 | 9.385 | 706,328 | +0.05(+0.55%) |
Mar 03, 2006 | 9.385 | 9.414 | 9.293 | 9.334 | 604,925 | -0.15(-1.63%) |
Mar 02, 2006 | 9.397 | 9.500 | 9.328 | 9.488 | 693,238 | -0.02(-0.18%) |
Mar 01, 2006 | 9.483 | 9.511 | 9.414 | 9.505 | 452,036 | +0.05(+0.55%) |
Feb 28, 2006 | 9.534 | 9.494 | 9.397 | 9.454 | 466,871 | -0.08(-0.84%) |
Feb 27, 2006 | 9.494 | 9.586 | 9.477 | 9.534 | 502,301 | +0.09(+0.91%) |
Feb 24, 2006 | 9.460 | 9.511 | 9.414 | 9.448 | 345,397 | +0.02(+0.24%) |
Feb 23, 2006 | 9.431 | 9.483 | 9.339 | 9.425 | 522,023 | -0.03(-0.36%) |
Feb 22, 2006 | 9.282 | 9.460 | 9.276 | 9.460 | 675,610 | +0.13(+1.35%) |
Feb 21, 2006 | 9.420 | 9.437 | 9.299 | 9.334 | 439,470 | -0.07(-0.73%) |
Feb 17, 2006 | 9.356 | 9.425 | 9.339 | 9.402 | 345,397 | +0.02(+0.24%) |
Feb 16, 2006 | 9.236 | 9.379 | 9.230 | 9.379 | 465,475 | +0.18(+1.99%) |
Feb 15, 2006 | 9.196 | 9.282 | 9.127 | 9.196 | 472,456 | -0.05(-0.50%) |
Feb 14, 2006 | 9.144 | 9.242 | 9.104 | 9.242 | 570,717 | +0.10(+1.07%) |
Feb 13, 2006 | 9.110 | 9.185 | 9.093 | 9.144 | 335,972 | -0.01(-0.06%) |
Feb 10, 2006 | 9.275 | 9.276 | 9.087 | 9.150 | 567,401 | +0.02(+0.25%) |
Feb 09, 2006 | 9.116 | 9.162 | 9.093 | 9.127 | 605,100 | +0.05(+0.50%) |
Feb 08, 2006 | 8.990 | 9.093 | 8.984 | 9.081 | 433,186 | +0.11(+1.28%) |
Feb 07, 2006 | 9.001 | 9.064 | 8.944 | 8.967 | 710,342 | -0.09(-1.01%) |
Feb 06, 2006 | 9.081 | 9.104 | 9.001 | 9.059 | 439,295 | -0.05(-0.57%) |
Feb 03, 2006 | 9.070 | 9.156 | 9.053 | 9.110 | 579,793 | -0.08(-0.87%) |
Feb 02, 2006 | 9.259 | 9.305 | 9.162 | 9.190 | 648,384 | -0.11(-1.23%) |
Feb 01, 2006 | 9.242 | 9.334 | 9.225 | 9.305 | 347,491 | +0.06(+0.62%) |
Jan 31, 2006 | 9.208 | 9.293 | 9.196 | 9.248 | 636,690 | +0.02(+0.19%) |
Jan 30, 2006 | 9.230 | 9.265 | 9.196 | 9.230 | 485,371 | -0.03(-0.37%) |
Jan 27, 2006 | 9.351 | 9.368 | 9.236 | 9.265 | 780,853 | +0.07(+0.75%) |
Jan 26, 2006 | 9.099 | 9.230 | 9.099 | 9.196 | 839,670 | +0.19(+2.16%) |
Jan 25, 2006 | 8.984 | 9.024 | 8.881 | 9.001 | 948,054 | +0.05(+0.58%) |
Jan 24, 2006 | 8.869 | 8.950 | 8.858 | 8.950 | 729,017 | +0.05(+0.51%) |
Jan 23, 2006 | 8.852 | 8.938 | 8.841 | 8.904 | 487,291 | +0.09(+1.04%) |
Jan 20, 2006 | 8.938 | 8.938 | 8.795 | 8.812 | 781,027 | -0.21(-2.35%) |
Jan 19, 2006 | 8.938 | 9.064 | 8.938 | 9.024 | 653,620 | +0.15(+1.74%) |
Jan 18, 2006 | 8.898 | 8.955 | 8.795 | 8.869 | 965,333 | -0.16(-1.78%) |
Jan 17, 2006 | 8.955 | 9.041 | 8.938 | 9.030 | 771,254 | -0.10(-1.13%) |
Jan 13, 2006 | 9.167 | 9.179 | 9.047 | 9.133 | 1,044,744 | -0.13(-1.42%) |
Jan 12, 2006 | 9.271 | 9.334 | 9.236 | 9.265 | 738,965 | -0.02(-0.19%) |
Jan 11, 2006 | 9.219 | 9.293 | 9.185 | 9.282 | 533,018 | +0.09(+0.93%) |
Jan 10, 2006 | 9.144 | 9.219 | 9.133 | 9.196 | 932,870 | -0.19(-2.01%) |
Jan 09, 2006 | 9.299 | 9.391 | 9.282 | 9.385 | 771,603 | -0.14(-1.44%) |
Jan 06, 2006 | 9.505 | 9.546 | 9.437 | 9.523 | 658,506 | +0.06(+0.67%) |
Jan 05, 2006 | 9.402 | 9.488 | 9.385 | 9.460 | 771,254 | +0.00(+0.00%) |
Jan 04, 2006 | 9.511 | 9.540 | 9.397 | 9.460 | 1,376,703 | -0.15(-1.61%) |
Jan 03, 2006 | 9.494 | 9.626 | 9.431 | 9.614 | 2,104,499 | +0.26(+2.82%) |
Dec 30, 2005 | 9.328 | 9.368 | 9.293 | 9.351 | 804,415 | -0.11(-1.21%) |
Dec 29, 2005 | 9.454 | 9.505 | 9.442 | 9.465 | 633,374 | +0.02(+0.24%) |
Dec 28, 2005 | 9.523 | 9.528 | 9.420 | 9.442 | 341,383 | -0.01(-0.06%) |
Dec 27, 2005 | 9.500 | 9.534 | 9.414 | 9.448 | 589,392 | -0.01(-0.12%) |
Dec 23, 2005 | 9.465 | 9.488 | 9.431 | 9.460 | 566,354 | -0.03(-0.36%) |
Dec 22, 2005 | 9.511 | 9.523 | 9.465 | 9.494 | 797,433 | +0.02(+0.18%) |
Dec 21, 2005 | 9.465 | 9.500 | 9.425 | 9.477 | 1,545,998 | -0.01(-0.12%) |
Dec 20, 2005 | 9.511 | 9.523 | 9.437 | 9.488 | 823,439 | -0.13(-1.31%) |
Dec 19, 2005 | 9.660 | 9.695 | 9.614 | 9.614 | 986,974 | +0.07(+0.78%) |
Dec 16, 2005 | 9.528 | 9.597 | 9.523 | 9.540 | 708,946 | +0.13(+1.40%) |
Dec 15, 2005 | 9.402 | 9.431 | 9.334 | 9.408 | 525,863 | -0.10(-1.02%) |
Dec 14, 2005 | 9.505 | 9.540 | 9.477 | 9.505 | 453,257 | +0.06(+0.67%) |
Dec 13, 2005 | 9.397 | 9.477 | 9.345 | 9.442 | 563,561 | +0.02(+0.24%) |
Dec 12, 2005 | 9.397 | 9.454 | 9.391 | 9.420 | 493,225 | +0.08(+0.86%) |
Dec 09, 2005 | 9.230 | 9.368 | 9.219 | 9.339 | 951,719 | -0.07(-0.73%) |
Dec 08, 2005 | 9.408 | 9.505 | 9.351 | 9.408 | 970,219 | -0.07(-0.73%) |
Dec 07, 2005 | 9.546 | 9.568 | 9.437 | 9.477 | 728,144 | -0.10(-1.02%) |
Dec 06, 2005 | 9.586 | 9.654 | 9.534 | 9.574 | 1,048,060 | +0.05(+0.54%) |
Dec 05, 2005 | 9.523 | 9.563 | 9.465 | 9.523 | 1,217,705 | +0.17(+1.78%) |
Dec 02, 2005 | 9.334 | 9.374 | 9.299 | 9.356 | 1,121,713 | +0.09(+0.99%) |