Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.89 | 12.10 | 11.79 | 12.06 | 6,806,742 | +0.21(+1.73%) |
Jan 30, 2007 | 11.91 | 11.95 | 11.83 | 11.86 | 7,516,984 | +0.09(+0.78%) |
Jan 29, 2007 | 11.72 | 11.88 | 11.70 | 11.76 | 7,886,259 | +0.00(+0.00%) |
Jan 26, 2007 | 11.84 | 11.84 | 11.70 | 11.76 | 5,129,591 | -0.13(-1.08%) |
Jan 25, 2007 | 12.23 | 12.27 | 11.85 | 11.89 | 10,057,874 | -0.37(-2.98%) |
Jan 24, 2007 | 12.30 | 12.45 | 12.08 | 12.26 | 10,420,230 | +0.10(+0.85%) |
Jan 23, 2007 | 12.56 | 12.56 | 12.04 | 12.15 | 14,882,358 | -0.62(-4.84%) |
Jan 22, 2007 | 12.90 | 12.90 | 12.74 | 12.77 | 3,723,577 | -0.11(-0.85%) |
Jan 19, 2007 | 12.99 | 13.01 | 12.84 | 12.88 | 2,700,679 | -0.11(-0.83%) |
Jan 18, 2007 | 13.08 | 13.13 | 12.96 | 12.99 | 2,342,098 | -0.06(-0.46%) |
Jan 17, 2007 | 12.96 | 13.13 | 12.92 | 13.05 | 5,610,215 | +0.11(+0.82%) |
Jan 16, 2007 | 12.89 | 12.95 | 12.86 | 12.94 | 2,928,409 | +0.09(+0.70%) |
Jan 12, 2007 | 12.93 | 12.94 | 12.82 | 12.85 | 5,117,638 | -0.08(-0.59%) |
Jan 11, 2007 | 12.96 | 13.03 | 12.90 | 12.93 | 5,755,535 | +0.01(+0.06%) |
Jan 10, 2007 | 13.02 | 13.02 | 12.90 | 12.92 | 4,443,884 | -0.10(-0.81%) |
Jan 09, 2007 | 12.96 | 13.08 | 12.89 | 13.03 | 5,033,970 | +0.07(+0.58%) |
Jan 08, 2007 | 13.00 | 13.01 | 12.81 | 12.95 | 4,538,248 | -0.03(-0.24%) |
Jan 05, 2007 | 13.03 | 13.05 | 12.96 | 12.98 | 2,854,176 | -0.09(-0.68%) |
Jan 04, 2007 | 13.06 | 13.10 | 12.96 | 13.07 | 4,340,714 | +0.07(+0.56%) |
Jan 03, 2007 | 13.14 | 13.24 | 12.86 | 13.00 | 5,666,204 | -0.05(-0.36%) |
Dec 29, 2006 | 13.02 | 13.11 | 13.01 | 13.05 | 1,987,921 | -0.01(-0.07%) |
Dec 28, 2006 | 13.04 | 13.11 | 13.02 | 13.06 | 2,513,839 | +0.00(+0.02%) |
Dec 27, 2006 | 13.07 | 13.11 | 13.02 | 13.05 | 2,968,041 | +0.02(+0.16%) |
Dec 26, 2006 | 13.10 | 13.10 | 12.96 | 13.03 | 1,474,584 | -0.07(-0.55%) |
Dec 22, 2006 | 13.03 | 13.12 | 12.93 | 13.10 | 2,176,647 | +0.07(+0.50%) |
Dec 21, 2006 | 13.14 | 13.15 | 13.01 | 13.04 | 2,247,734 | -0.06(-0.49%) |
Dec 20, 2006 | 13.06 | 13.13 | 13.04 | 13.10 | 3,085,681 | +0.02(+0.16%) |
Dec 19, 2006 | 12.98 | 13.10 | 12.97 | 13.08 | 3,019,627 | +0.10(+0.73%) |
Dec 18, 2006 | 13.14 | 13.17 | 12.95 | 12.99 | 2,137,015 | -0.12(-0.89%) |
Dec 15, 2006 | 13.19 | 13.21 | 13.10 | 13.10 | 5,780,069 | -0.03(-0.21%) |
Dec 14, 2006 | 12.84 | 13.14 | 12.79 | 13.13 | 4,234,398 | +0.29(+2.28%) |
Dec 13, 2006 | 12.82 | 12.88 | 12.76 | 12.84 | 4,067,060 | +0.10(+0.77%) |
Dec 12, 2006 | 12.72 | 12.83 | 12.69 | 12.74 | 6,246,224 | +0.04(+0.28%) |
Dec 11, 2006 | 12.62 | 12.73 | 12.58 | 12.70 | 3,508,429 | +0.08(+0.64%) |
Dec 08, 2006 | 12.62 | 12.70 | 12.55 | 12.62 | 2,738,424 | +0.03(+0.21%) |
Dec 07, 2006 | 12.60 | 12.65 | 12.54 | 12.60 | 3,297,684 | -0.00(-0.03%) |
Dec 06, 2006 | 12.62 | 12.63 | 12.53 | 12.60 | 3,454,327 | -0.01(-0.10%) |
Dec 05, 2006 | 12.59 | 12.69 | 12.50 | 12.61 | 3,074,357 | +0.06(+0.51%) |
Dec 04, 2006 | 12.44 | 12.59 | 12.40 | 12.55 | 2,081,655 | +0.17(+1.37%) |
Dec 01, 2006 | 12.32 | 12.49 | 12.23 | 12.38 | 2,321,338 | -0.08(-0.66%) |
Nov 30, 2006 | 12.35 | 12.56 | 12.27 | 12.46 | 4,280,321 | +0.12(+1.01%) |
Nov 29, 2006 | 12.19 | 12.35 | 12.18 | 12.34 | 3,970,180 | +0.12(+1.00%) |
Nov 28, 2006 | 12.18 | 12.24 | 12.10 | 12.21 | 6,391,544 | +0.04(+0.31%) |
Nov 27, 2006 | 12.16 | 12.24 | 12.12 | 12.18 | 3,736,788 | +0.03(+0.29%) |
Nov 24, 2006 | 12.17 | 12.23 | 12.05 | 12.14 | 1,294,665 | -0.05(-0.40%) |
Nov 22, 2006 | 12.22 | 12.25 | 12.12 | 12.19 | 1,555,107 | -0.00(-0.01%) |
Nov 21, 2006 | 12.19 | 12.26 | 12.15 | 12.19 | 3,317,815 | +0.03(+0.25%) |
Nov 20, 2006 | 12.28 | 12.28 | 12.12 | 12.16 | 3,181,303 | -0.14(-1.11%) |
Nov 17, 2006 | 12.31 | 12.33 | 12.20 | 12.30 | 2,155,258 | -0.09(-0.73%) |
Nov 16, 2006 | 12.32 | 12.41 | 12.28 | 12.39 | 2,112,480 | +0.04(+0.33%) |
Nov 15, 2006 | 12.30 | 12.44 | 12.27 | 12.35 | 2,876,823 | +0.03(+0.23%) |
Nov 14, 2006 | 12.21 | 12.35 | 12.10 | 12.32 | 3,254,906 | +0.15(+1.25%) |
Nov 13, 2006 | 12.24 | 12.33 | 12.09 | 12.17 | 2,460,367 | -0.07(-0.60%) |
Nov 10, 2006 | 12.23 | 12.27 | 12.14 | 12.24 | 2,611,977 | +0.05(+0.39%) |
Nov 09, 2006 | 12.25 | 12.26 | 12.12 | 12.19 | 4,369,023 | +0.00(+0.01%) |
Nov 08, 2006 | 12.20 | 12.24 | 12.15 | 12.19 | 3,272,520 | -0.11(-0.90%) |
Nov 07, 2006 | 12.23 | 12.37 | 12.19 | 12.30 | 3,044,161 | +0.05(+0.42%) |
Nov 06, 2006 | 11.98 | 12.30 | 11.97 | 12.25 | 5,076,119 | +0.27(+2.27%) |
Nov 03, 2006 | 12.04 | 12.05 | 11.89 | 11.98 | 2,425,138 | -0.06(-0.49%) |
Nov 02, 2006 | 11.97 | 12.09 | 11.93 | 12.04 | 2,584,297 | -0.01(-0.08%) |
Nov 01, 2006 | 12.11 | 12.19 | 12.02 | 12.05 | 5,389,405 | -0.04(-0.29%) |
Oct 31, 2006 | 12.08 | 12.11 | 12.00 | 12.08 | 5,039,002 | +0.01(+0.05%) |
Oct 30, 2006 | 11.86 | 12.20 | 11.83 | 12.08 | 5,278,685 | +0.21(+1.80%) |
Oct 27, 2006 | 11.94 | 12.02 | 11.82 | 11.86 | 4,352,037 | -0.16(-1.30%) |
Oct 26, 2006 | 11.85 | 12.03 | 11.81 | 12.02 | 4,280,950 | +0.16(+1.34%) |
Oct 25, 2006 | 11.83 | 11.89 | 11.72 | 11.86 | 6,007,799 | -0.02(-0.17%) |
Oct 24, 2006 | 11.84 | 11.93 | 11.81 | 11.88 | 5,506,415 | -0.05(-0.41%) |
Oct 23, 2006 | 11.91 | 11.96 | 11.90 | 11.93 | 5,317,060 | +0.01(+0.07%) |
Oct 20, 2006 | 12.49 | 12.49 | 11.85 | 11.92 | 6,897,960 | -0.12(-0.96%) |
Oct 19, 2006 | 12.15 | 12.15 | 11.97 | 12.04 | 6,144,312 | -0.03(-0.28%) |
Oct 18, 2006 | 12.09 | 12.14 | 12.01 | 12.07 | 6,070,079 | +0.03(+0.22%) |
Oct 17, 2006 | 12.07 | 12.09 | 11.96 | 12.04 | 1,813,034 | -0.06(-0.51%) |
Oct 16, 2006 | 12.05 | 12.11 | 12.03 | 12.11 | 2,316,305 | +0.08(+0.63%) |
Oct 13, 2006 | 12.06 | 12.08 | 11.99 | 12.03 | 2,194,891 | -0.04(-0.36%) |
Oct 12, 2006 | 12.08 | 12.10 | 11.98 | 12.07 | 5,681,302 | +0.03(+0.22%) |
Oct 11, 2006 | 12.04 | 12.12 | 12.01 | 12.05 | 4,864,745 | +0.05(+0.44%) |
Oct 10, 2006 | 12.01 | 12.03 | 11.94 | 11.99 | 4,370,910 | -0.02(-0.20%) |
Oct 09, 2006 | 11.74 | 12.06 | 11.70 | 12.02 | 2,874,307 | +0.22(+1.86%) |
Oct 06, 2006 | 11.79 | 11.87 | 11.77 | 11.80 | 4,792,399 | -0.05(-0.42%) |
Oct 05, 2006 | 11.82 | 11.85 | 11.77 | 11.85 | 3,716,657 | -0.05(-0.43%) |
Oct 04, 2006 | 11.81 | 11.91 | 11.79 | 11.90 | 4,594,236 | +0.01(+0.11%) |
Oct 03, 2006 | 11.80 | 11.91 | 11.73 | 11.89 | 4,768,494 | +0.16(+1.38%) |
Oct 02, 2006 | 11.64 | 11.76 | 11.60 | 11.72 | 4,575,364 | +0.13(+1.10%) |
Sep 29, 2006 | 11.86 | 11.87 | 11.60 | 11.60 | 4,921,992 | -0.23(-1.92%) |
Sep 28, 2006 | 11.92 | 11.97 | 11.82 | 11.82 | 2,337,694 | -0.10(-0.84%) |
Sep 27, 2006 | 11.84 | 11.95 | 11.83 | 11.92 | 9,572,218 | +0.09(+0.77%) |
Sep 26, 2006 | 11.68 | 11.86 | 11.68 | 11.83 | 4,637,644 | +0.13(+1.14%) |
Sep 25, 2006 | 11.73 | 11.73 | 11.52 | 11.70 | 4,216,154 | +0.00(+0.04%) |
Sep 22, 2006 | 11.79 | 11.80 | 11.65 | 11.69 | 2,662,933 | -0.07(-0.58%) |
Sep 21, 2006 | 11.74 | 11.84 | 11.66 | 11.76 | 4,582,913 | +0.01(+0.09%) |
Sep 20, 2006 | 11.68 | 11.77 | 11.68 | 11.75 | 4,416,833 | +0.02(+0.18%) |
Sep 19, 2006 | 11.76 | 11.76 | 11.61 | 11.73 | 2,617,010 | -0.06(-0.47%) |
Sep 18, 2006 | 11.75 | 11.81 | 11.70 | 11.79 | 2,920,860 | +0.06(+0.47%) |
Sep 15, 2006 | 11.83 | 11.88 | 11.67 | 11.73 | 5,790,764 | +0.06(+0.49%) |
Sep 14, 2006 | 11.75 | 11.75 | 11.65 | 11.67 | 3,580,145 | -0.08(-0.69%) |
Sep 13, 2006 | 11.82 | 11.84 | 11.68 | 11.76 | 4,777,930 | -0.06(-0.47%) |
Sep 12, 2006 | 11.52 | 11.85 | 11.52 | 11.81 | 6,058,756 | +0.24(+2.10%) |
Sep 11, 2006 | 11.35 | 11.58 | 11.30 | 11.57 | 4,051,333 | +0.21(+1.89%) |
Sep 08, 2006 | 11.17 | 11.36 | 11.14 | 11.35 | 2,908,278 | +0.21(+1.88%) |
Sep 07, 2006 | 11.09 | 11.17 | 10.98 | 11.14 | 3,488,927 | +0.08(+0.73%) |
Sep 06, 2006 | 11.10 | 11.17 | 11.03 | 11.06 | 1,990,437 | -0.12(-1.11%) |
Sep 05, 2006 | 11.16 | 11.22 | 11.05 | 11.19 | 1,639,405 | -0.01(-0.07%) |
Sep 01, 2006 | 11.13 | 11.29 | 11.12 | 11.19 | 2,235,153 | +0.08(+0.76%) |
Aug 31, 2006 | 11.09 | 11.13 | 11.04 | 11.11 | 2,146,451 | +0.05(+0.43%) |
Aug 30, 2006 | 11.18 | 11.18 | 11.01 | 11.06 | 1,445,646 | -0.08(-0.73%) |
Aug 29, 2006 | 10.93 | 11.16 | 10.92 | 11.14 | 2,722,068 | +0.25(+2.29%) |
Aug 28, 2006 | 10.78 | 10.96 | 10.75 | 10.89 | 1,373,301 | +0.12(+1.12%) |
Aug 25, 2006 | 10.78 | 10.79 | 10.68 | 10.77 | 833,542 | +0.00(+0.01%) |
Aug 24, 2006 | 10.93 | 10.93 | 10.69 | 10.77 | 2,308,756 | -0.10(-0.92%) |
Aug 23, 2006 | 11.08 | 11.09 | 10.78 | 10.87 | 2,014,342 | -0.26(-2.34%) |
Aug 22, 2006 | 11.07 | 11.13 | 10.99 | 11.13 | 3,247,357 | +0.14(+1.24%) |
Aug 21, 2006 | 11.08 | 11.08 | 10.91 | 11.00 | 1,319,828 | -0.06(-0.52%) |
Aug 18, 2006 | 11.00 | 11.07 | 10.94 | 11.05 | 1,584,675 | +0.07(+0.67%) |
Aug 17, 2006 | 11.07 | 11.10 | 10.93 | 10.98 | 2,736,537 | -0.17(-1.48%) |
Aug 16, 2006 | 11.06 | 11.15 | 10.96 | 11.14 | 2,534,599 | +0.11(+1.02%) |
Aug 15, 2006 | 10.81 | 11.04 | 10.80 | 11.03 | 3,076,874 | +0.24(+2.27%) |
Aug 14, 2006 | 10.77 | 10.92 | 10.72 | 10.79 | 1,640,034 | +0.10(+0.91%) |
Aug 11, 2006 | 10.73 | 10.75 | 10.62 | 10.69 | 1,849,521 | -0.04(-0.38%) |
Aug 10, 2006 | 10.59 | 10.79 | 10.53 | 10.73 | 3,292,022 | +0.12(+1.15%) |
Aug 09, 2006 | 10.97 | 10.97 | 10.60 | 10.61 | 4,189,103 | -0.34(-3.15%) |
Aug 08, 2006 | 11.10 | 11.13 | 10.93 | 10.95 | 2,742,828 | -0.05(-0.42%) |
Aug 07, 2006 | 11.02 | 11.03 | 10.88 | 11.00 | 1,850,779 | -0.00(-0.01%) |
Aug 04, 2006 | 10.98 | 11.13 | 10.92 | 11.00 | 2,708,857 | +0.04(+0.38%) |
Aug 03, 2006 | 10.73 | 11.00 | 10.71 | 10.96 | 3,190,110 | +0.23(+2.13%) |
Aug 02, 2006 | 10.76 | 10.78 | 10.67 | 10.73 | 2,613,235 | -0.00(-0.04%) |
Aug 01, 2006 | 10.72 | 10.77 | 10.59 | 10.74 | 3,146,703 | -0.04(-0.41%) |
Jul 31, 2006 | 10.89 | 10.89 | 10.75 | 10.78 | 2,604,428 | -0.07(-0.64%) |
Jul 28, 2006 | 10.77 | 10.88 | 10.71 | 10.85 | 3,267,488 | +0.19(+1.80%) |
Jul 27, 2006 | 10.89 | 10.89 | 10.60 | 10.66 | 4,882,359 | -0.13(-1.22%) |
Jul 26, 2006 | 11.11 | 11.11 | 10.76 | 10.79 | 5,435,957 | -0.33(-2.96%) |
Jul 25, 2006 | 10.89 | 11.14 | 10.85 | 11.12 | 4,793,029 | +0.19(+1.73%) |
Jul 24, 2006 | 10.77 | 11.01 | 10.77 | 10.93 | 3,992,198 | +0.16(+1.49%) |
Jul 21, 2006 | 10.81 | 10.83 | 10.68 | 10.77 | 3,909,158 | +0.03(+0.27%) |
Jul 20, 2006 | 10.78 | 10.91 | 10.63 | 10.74 | 5,490,059 | -0.05(-0.46%) |
Jul 19, 2006 | 10.74 | 10.90 | 10.52 | 10.79 | 11,326,747 | +0.63(+6.18%) |
Jul 18, 2006 | 10.24 | 10.29 | 9.881 | 10.16 | 8,624,181 | -0.26(-2.53%) |
Jul 17, 2006 | 10.13 | 10.48 | 10.13 | 10.43 | 4,327,503 | +0.28(+2.77%) |
Jul 14, 2006 | 10.38 | 10.40 | 10.06 | 10.14 | 5,119,526 | -0.25(-2.43%) |
Jul 13, 2006 | 10.52 | 10.52 | 10.36 | 10.40 | 3,782,082 | -0.16(-1.55%) |
Jul 12, 2006 | 10.68 | 10.73 | 10.48 | 10.56 | 1,574,609 | -0.08(-0.75%) |
Jul 11, 2006 | 10.70 | 10.70 | 10.53 | 10.64 | 2,326,371 | -0.10(-0.89%) |
Jul 10, 2006 | 10.75 | 10.81 | 10.65 | 10.74 | 2,408,152 | -0.02(-0.19%) |
Jul 07, 2006 | 10.77 | 10.85 | 10.72 | 10.76 | 3,549,949 | -0.01(-0.06%) |
Jul 06, 2006 | 10.80 | 10.81 | 10.71 | 10.76 | 3,350,527 | -0.04(-0.35%) |
Jul 05, 2006 | 10.73 | 10.81 | 10.61 | 10.80 | 3,607,196 | +0.11(+1.04%) |
Jul 03, 2006 | 10.83 | 10.84 | 10.68 | 10.69 | 1,304,730 | -0.11(-0.99%) |
Jun 30, 2006 | 10.72 | 10.80 | 10.72 | 10.80 | 3,006,416 | +0.08(+0.76%) |
Jun 29, 2006 | 10.59 | 10.73 | 10.52 | 10.72 | 3,593,356 | +0.25(+2.40%) |
Jun 28, 2006 | 10.48 | 10.49 | 10.37 | 10.46 | 2,541,519 | +0.03(+0.33%) |
Jun 27, 2006 | 10.54 | 10.57 | 10.41 | 10.43 | 3,683,945 | -0.15(-1.46%) |
Jun 26, 2006 | 10.47 | 10.58 | 10.47 | 10.58 | 3,848,766 | +0.15(+1.43%) |
Jun 23, 2006 | 10.44 | 10.49 | 10.37 | 10.43 | 3,675,766 | -0.02(-0.18%) |
Jun 22, 2006 | 10.48 | 10.53 | 10.37 | 10.45 | 3,848,137 | -0.02(-0.20%) |
Jun 21, 2006 | 10.42 | 10.59 | 10.41 | 10.47 | 4,219,299 | +0.04(+0.41%) |
Jun 20, 2006 | 10.36 | 10.49 | 10.36 | 10.43 | 4,788,625 | +0.07(+0.69%) |
Jun 19, 2006 | 10.42 | 10.44 | 10.29 | 10.36 | 3,882,108 | -0.06(-0.53%) |
Jun 16, 2006 | 10.27 | 10.59 | 10.27 | 10.42 | 8,064,920 | +0.23(+2.22%) |
Jun 15, 2006 | 10.01 | 10.24 | 10.01 | 10.19 | 3,900,980 | +0.21(+2.07%) |
Jun 14, 2006 | 9.905 | 9.991 | 9.889 | 9.983 | 3,251,760 | +0.04(+0.38%) |
Jun 13, 2006 | 10.09 | 10.11 | 9.937 | 9.945 | 3,370,029 | -0.16(-1.54%) |
Jun 12, 2006 | 10.29 | 10.30 | 10.10 | 10.10 | 3,561,272 | -0.23(-2.22%) |
Jun 09, 2006 | 10.25 | 10.35 | 10.21 | 10.33 | 3,814,795 | +0.08(+0.76%) |
Jun 08, 2006 | 10.22 | 10.29 | 10.01 | 10.25 | 4,204,830 | +0.03(+0.28%) |
Jun 07, 2006 | 10.21 | 10.28 | 10.19 | 10.22 | 3,838,700 | -0.02(-0.23%) |
Jun 06, 2006 | 10.05 | 10.25 | 10.05 | 10.25 | 3,545,545 | +0.19(+1.93%) |
Jun 05, 2006 | 10.18 | 10.25 | 10.05 | 10.05 | 2,165,324 | -0.19(-1.86%) |
Jun 02, 2006 | 10.29 | 10.32 | 10.15 | 10.24 | 3,235,404 | -0.04(-0.43%) |
Jun 01, 2006 | 9.989 | 10.29 | 9.984 | 10.29 | 4,840,210 | +0.28(+2.84%) |
May 31, 2006 | 9.890 | 10.03 | 9.863 | 10.00 | 2,144,564 | +0.11(+1.14%) |
May 30, 2006 | 10.03 | 10.04 | 9.879 | 9.890 | 2,425,767 | -0.14(-1.36%) |
May 26, 2006 | 9.935 | 10.05 | 9.919 | 10.03 | 2,433,316 | +0.09(+0.86%) |
May 25, 2006 | 10.01 | 10.05 | 9.832 | 9.941 | 2,944,136 | -0.05(-0.54%) |
May 24, 2006 | 9.989 | 10.04 | 9.957 | 9.995 | 4,707,472 | -0.01(-0.09%) |
May 23, 2006 | 9.910 | 10.04 | 9.910 | 10.00 | 4,513,084 | +0.11(+1.12%) |
May 22, 2006 | 9.913 | 9.940 | 9.809 | 9.894 | 4,053,849 | -0.02(-0.19%) |
May 19, 2006 | 9.898 | 9.935 | 9.856 | 9.913 | 5,184,322 | +0.09(+0.96%) |
May 18, 2006 | 9.792 | 9.902 | 9.760 | 9.819 | 3,819,199 | +0.04(+0.44%) |
May 17, 2006 | 9.825 | 9.835 | 9.720 | 9.776 | 3,529,189 | -0.05(-0.53%) |
May 16, 2006 | 10.01 | 10.01 | 9.792 | 9.829 | 3,063,034 | +0.08(+0.80%) |
May 15, 2006 | 9.722 | 9.759 | 9.628 | 9.751 | 3,605,938 | +0.14(+1.42%) |
May 12, 2006 | 9.833 | 9.833 | 9.601 | 9.614 | 3,081,906 | -0.20(-2.07%) |
May 11, 2006 | 9.911 | 9.935 | 9.776 | 9.817 | 1,942,626 | -0.11(-1.10%) |
May 10, 2006 | 9.962 | 9.995 | 9.856 | 9.927 | 2,837,820 | -0.00(-0.05%) |
May 09, 2006 | 10.04 | 10.04 | 9.932 | 9.932 | 1,813,034 | -0.09(-0.87%) |
May 08, 2006 | 9.981 | 10.04 | 9.948 | 10.02 | 4,193,507 | +0.10(+1.01%) |
May 05, 2006 | 9.892 | 9.929 | 9.803 | 9.919 | 3,562,530 | +0.06(+0.60%) |
May 04, 2006 | 9.792 | 9.895 | 9.792 | 9.860 | 3,638,650 | +0.05(+0.49%) |
May 03, 2006 | 9.836 | 9.856 | 9.795 | 9.813 | 2,886,260 | +0.02(+0.21%) |
May 02, 2006 | 9.816 | 9.816 | 9.697 | 9.792 | 4,280,950 | +0.02(+0.16%) |
May 01, 2006 | 9.728 | 9.800 | 9.689 | 9.776 | 3,890,915 | +0.05(+0.51%) |
Apr 28, 2006 | 9.538 | 9.784 | 9.538 | 9.727 | 5,813,411 | -0.18(-1.78%) |
Apr 27, 2006 | 9.981 | 9.986 | 9.854 | 9.903 | 2,949,798 | -0.11(-1.10%) |
Apr 26, 2006 | 9.898 | 10.07 | 9.898 | 10.01 | 5,260,442 | +0.15(+1.48%) |
Apr 25, 2006 | 9.984 | 9.997 | 9.762 | 9.867 | 5,143,431 | -0.15(-1.48%) |
Apr 24, 2006 | 9.883 | 10.04 | 9.841 | 10.01 | 4,075,238 | +0.13(+1.35%) |
Apr 21, 2006 | 9.905 | 9.914 | 9.830 | 9.881 | 2,349,018 | +0.01(+0.15%) |
Apr 20, 2006 | 9.862 | 9.905 | 9.774 | 9.867 | 2,768,620 | +0.00(+0.05%) |
Apr 19, 2006 | 9.843 | 9.911 | 9.776 | 9.862 | 2,816,431 | +0.04(+0.40%) |
Apr 18, 2006 | 9.697 | 9.886 | 9.655 | 9.822 | 8,034,095 | +0.13(+1.30%) |
Apr 17, 2006 | 9.064 | 9.773 | 9.064 | 9.697 | 13,130,345 | +0.79(+8.81%) |
Apr 13, 2006 | 8.943 | 9.015 | 8.900 | 8.911 | 1,953,950 | -0.10(-1.06%) |
Apr 12, 2006 | 9.051 | 9.051 | 8.981 | 9.007 | 1,048,062 | -0.01(-0.09%) |
Apr 11, 2006 | 9.085 | 9.104 | 8.991 | 9.015 | 1,661,424 | -0.06(-0.68%) |
Apr 10, 2006 | 9.116 | 9.132 | 9.046 | 9.077 | 3,133,492 | -0.02(-0.26%) |
Apr 07, 2006 | 9.177 | 9.215 | 9.077 | 9.100 | 2,608,202 | -0.04(-0.40%) |
Apr 06, 2006 | 9.040 | 9.156 | 9.015 | 9.137 | 2,286,109 | +0.07(+0.79%) |
Apr 05, 2006 | 9.083 | 9.115 | 9.019 | 9.065 | 1,406,013 | +0.00(+0.05%) |
Apr 04, 2006 | 8.978 | 9.096 | 8.967 | 9.061 | 2,508,177 | +0.03(+0.39%) |
Apr 03, 2006 | 9.046 | 9.091 | 9.002 | 9.026 | 2,709,486 | -0.02(-0.21%) |
Mar 31, 2006 | 9.035 | 9.083 | 9.010 | 9.045 | 2,827,125 | +0.03(+0.35%) |
Mar 30, 2006 | 8.965 | 9.029 | 8.924 | 9.013 | 2,457,221 | +0.10(+1.12%) |
Mar 29, 2006 | 8.981 | 8.981 | 8.902 | 8.913 | 1,400,981 | -0.03(-0.36%) |
Mar 28, 2006 | 8.913 | 9.048 | 8.873 | 8.945 | 2,433,945 | +0.07(+0.81%) |
Mar 27, 2006 | 8.908 | 8.932 | 8.835 | 8.873 | 2,956,089 | -0.03(-0.39%) |
Mar 24, 2006 | 8.927 | 8.932 | 8.848 | 8.908 | 3,334,800 | -0.02(-0.21%) |
Mar 23, 2006 | 8.961 | 9.000 | 8.927 | 8.927 | 2,206,215 | -0.07(-0.81%) |
Mar 22, 2006 | 8.805 | 9.013 | 8.805 | 9.000 | 1,827,503 | +0.04(+0.48%) |
Mar 21, 2006 | 8.900 | 8.962 | 8.884 | 8.957 | 5,094,991 | +0.06(+0.64%) |
Mar 20, 2006 | 8.897 | 8.932 | 8.833 | 8.900 | 2,931,554 | +0.02(+0.21%) |
Mar 17, 2006 | 8.849 | 8.881 | 8.786 | 8.881 | 3,558,756 | +0.09(+1.03%) |
Mar 16, 2006 | 8.838 | 8.880 | 8.778 | 8.790 | 3,449,923 | -0.02(-0.23%) |
Mar 15, 2006 | 8.633 | 8.811 | 8.624 | 8.811 | 3,507,800 | +0.18(+2.06%) |
Mar 14, 2006 | 8.576 | 8.695 | 8.571 | 8.633 | 3,693,381 | -0.06(-0.71%) |
Mar 13, 2006 | 8.676 | 8.724 | 8.657 | 8.695 | 2,731,504 | +0.02(+0.22%) |
Mar 10, 2006 | 8.528 | 8.697 | 8.504 | 8.676 | 5,404,503 | +0.15(+1.71%) |
Mar 09, 2006 | 8.550 | 8.560 | 8.469 | 8.530 | 3,215,902 | -0.02(-0.24%) |
Mar 08, 2006 | 8.536 | 8.587 | 8.522 | 8.550 | 2,094,866 | -0.05(-0.61%) |
Mar 07, 2006 | 8.584 | 8.638 | 8.465 | 8.603 | 3,692,752 | +0.01(+0.13%) |
Mar 06, 2006 | 8.644 | 8.668 | 8.585 | 8.592 | 2,306,869 | -0.08(-0.93%) |
Mar 03, 2006 | 8.609 | 8.698 | 8.568 | 8.673 | 4,297,936 | +0.00(+0.00%) |
Mar 02, 2006 | 8.706 | 8.709 | 8.627 | 8.673 | 2,791,896 | -0.07(-0.84%) |
Mar 01, 2006 | 8.717 | 8.775 | 8.681 | 8.746 | 2,241,444 | +0.03(+0.40%) |
Feb 28, 2006 | 8.789 | 8.821 | 8.671 | 8.711 | 3,965,776 | -0.08(-0.89%) |
Feb 27, 2006 | 8.965 | 8.988 | 8.757 | 8.789 | 4,107,321 | -0.15(-1.67%) |
Feb 24, 2006 | 8.902 | 8.994 | 8.856 | 8.938 | 2,696,275 | +0.01(+0.14%) |
Feb 23, 2006 | 8.846 | 9.013 | 8.838 | 8.926 | 4,391,670 | +0.04(+0.45%) |
Feb 22, 2006 | 8.759 | 8.945 | 8.752 | 8.886 | 3,461,247 | +0.13(+1.43%) |
Feb 21, 2006 | 8.787 | 8.795 | 8.689 | 8.760 | 3,656,894 | -0.03(-0.31%) |
Feb 17, 2006 | 8.884 | 8.884 | 8.771 | 8.787 | 4,229,994 | -0.11(-1.27%) |
Feb 16, 2006 | 8.897 | 8.932 | 8.884 | 8.900 | 3,495,218 | -0.02(-0.20%) |
Feb 15, 2006 | 9.000 | 9.010 | 8.838 | 8.918 | 5,976,974 | -0.06(-0.66%) |
Feb 14, 2006 | 9.010 | 9.048 | 8.884 | 8.976 | 5,497,608 | -0.07(-0.72%) |
Feb 13, 2006 | 9.083 | 9.073 | 8.862 | 9.042 | 3,726,094 | -0.04(-0.40%) |
Feb 10, 2006 | 9.062 | 9.083 | 8.957 | 9.078 | 4,102,918 | -0.03(-0.35%) |
Feb 09, 2006 | 9.272 | 9.310 | 9.053 | 9.110 | 6,032,334 | -0.21(-2.25%) |
Feb 08, 2006 | 8.822 | 9.326 | 8.814 | 9.320 | 7,323,853 | +0.56(+6.41%) |
Feb 07, 2006 | 8.735 | 8.881 | 8.703 | 8.759 | 3,113,990 | -0.01(-0.13%) |
Feb 06, 2006 | 8.816 | 8.832 | 8.729 | 8.770 | 2,400,603 | -0.05(-0.52%) |
Feb 03, 2006 | 8.735 | 8.857 | 8.722 | 8.816 | 3,094,488 | +0.05(+0.56%) |
Feb 02, 2006 | 8.811 | 8.830 | 8.751 | 8.767 | 2,788,751 | -0.10(-1.13%) |