Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.53 | 11.70 | 11.52 | 11.55 | 88,521,408 | +0.08(+0.70%) |
Dec 28, 2006 | 11.41 | 11.53 | 11.39 | 11.47 | 39,859,016 | +0.03(+0.23%) |
Dec 27, 2006 | 11.33 | 11.47 | 11.31 | 11.45 | 56,915,324 | +0.13(+1.17%) |
Dec 26, 2006 | 11.30 | 11.36 | 11.27 | 11.31 | 35,146,676 | +0.01(+0.09%) |
Dec 22, 2006 | 11.31 | 11.46 | 11.26 | 11.31 | 47,620,292 | -0.06(-0.54%) |
Dec 21, 2006 | 11.31 | 11.52 | 11.26 | 11.37 | 118,184,384 | +0.07(+0.63%) |
Dec 20, 2006 | 11.35 | 11.46 | 11.29 | 11.30 | 99,627,736 | -0.01(-0.11%) |
Dec 19, 2006 | 11.44 | 11.46 | 11.26 | 11.31 | 124,361,160 | -0.16(-1.35%) |
Dec 18, 2006 | 11.55 | 11.62 | 11.40 | 11.46 | 117,067,096 | -0.06(-0.53%) |
Dec 15, 2006 | 11.51 | 11.63 | 11.49 | 11.53 | 145,111,232 | +0.00(+0.00%) |
Dec 14, 2006 | 11.49 | 11.57 | 11.45 | 11.53 | 59,145,564 | +0.04(+0.31%) |
Dec 13, 2006 | 11.57 | 11.60 | 11.42 | 11.49 | 60,386,304 | -0.03(-0.25%) |
Dec 12, 2006 | 11.38 | 11.53 | 11.34 | 11.52 | 71,254,072 | +0.15(+1.31%) |
Dec 11, 2006 | 11.27 | 11.42 | 11.25 | 11.37 | 50,197,072 | +0.07(+0.60%) |
Dec 08, 2006 | 11.13 | 11.32 | 11.11 | 11.30 | 47,749,316 | +0.11(+0.98%) |
Dec 07, 2006 | 11.92 | 11.31 | 11.18 | 11.19 | 48,915,800 | -0.05(-0.43%) |
Dec 06, 2006 | 11.21 | 11.25 | 11.07 | 11.24 | 70,490,448 | +0.03(+0.29%) |
Dec 05, 2006 | 11.04 | 11.21 | 11.01 | 11.21 | 62,047,224 | +0.14(+1.28%) |
Dec 04, 2006 | 11.11 | 11.17 | 11.02 | 11.07 | 89,194,376 | +0.08(+0.71%) |
Dec 01, 2006 | 10.94 | 11.02 | 10.90 | 10.99 | 55,558,864 | +0.03(+0.27%) |
Nov 30, 2006 | 10.82 | 11.05 | 10.79 | 10.96 | 81,001,160 | +0.13(+1.22%) |
Nov 29, 2006 | 10.69 | 10.98 | 10.69 | 10.83 | 109,378,528 | +0.22(+2.07%) |
Nov 28, 2006 | 10.54 | 10.67 | 10.51 | 10.61 | 70,905,368 | +0.05(+0.43%) |
Nov 27, 2006 | 10.51 | 10.71 | 10.50 | 10.56 | 94,420,648 | +0.00(+0.03%) |
Nov 24, 2006 | 10.56 | 10.65 | 10.48 | 10.56 | 30,119,048 | +0.00(+0.00%) |
Nov 22, 2006 | 10.56 | 10.60 | 10.49 | 10.56 | 50,102,704 | -0.03(-0.24%) |
Nov 21, 2006 | 10.72 | 10.75 | 10.55 | 10.58 | 69,066,848 | -0.15(-1.39%) |
Nov 20, 2006 | 10.68 | 10.87 | 10.67 | 10.73 | 60,583,400 | +0.00(+0.03%) |
Nov 17, 2006 | 10.44 | 10.76 | 10.44 | 10.73 | 80,294,152 | +0.26(+2.47%) |
Nov 16, 2006 | 10.46 | 10.58 | 10.39 | 10.47 | 64,372,144 | -0.02(-0.18%) |
Nov 15, 2006 | 10.60 | 10.67 | 10.26 | 10.49 | 119,559,096 | -0.16(-1.52%) |
Nov 14, 2006 | 10.69 | 10.76 | 10.52 | 10.65 | 70,946,208 | -0.03(-0.30%) |
Nov 13, 2006 | 10.68 | 10.82 | 10.66 | 10.68 | 52,637,400 | +0.00(+0.03%) |
Nov 10, 2006 | 10.89 | 10.89 | 10.57 | 10.68 | 82,618,448 | -0.12(-1.11%) |
Nov 09, 2006 | 11.09 | 11.10 | 10.78 | 10.80 | 144,337,392 | -0.31(-2.76%) |
Nov 08, 2006 | 11.08 | 11.17 | 11.00 | 11.11 | 115,791,704 | +0.02(+0.20%) |
Nov 07, 2006 | 11.09 | 11.15 | 11.05 | 11.09 | 52,959,808 | +0.00(+0.00%) |
Nov 06, 2006 | 10.90 | 11.13 | 10.90 | 11.09 | 64,867,512 | +0.19(+1.72%) |
Nov 03, 2006 | 11.00 | 11.02 | 10.81 | 10.90 | 92,760,032 | -0.10(-0.88%) |
Nov 02, 2006 | 10.97 | 11.03 | 10.89 | 11.00 | 75,849,456 | +0.08(+0.77%) |
Nov 01, 2006 | 11.15 | 11.15 | 10.90 | 10.91 | 80,510,744 | -0.16(-1.43%) |
Oct 31, 2006 | 10.96 | 11.09 | 10.85 | 11.07 | 76,276,752 | +0.11(+0.97%) |
Oct 30, 2006 | 11.06 | 11.12 | 10.94 | 10.96 | 67,301,344 | -0.10(-0.88%) |
Oct 27, 2006 | 11.12 | 11.13 | 11.03 | 11.06 | 55,040,600 | -0.06(-0.52%) |
Oct 26, 2006 | 11.10 | 11.21 | 11.04 | 11.12 | 72,983,376 | +0.02(+0.20%) |
Oct 25, 2006 | 11.20 | 11.24 | 11.05 | 11.10 | 64,528,088 | -0.13(-1.15%) |
Oct 24, 2006 | 11.20 | 11.31 | 11.06 | 11.22 | 62,332,812 | +0.01(+0.06%) |
Oct 23, 2006 | 11.15 | 11.26 | 11.00 | 11.22 | 93,127,928 | +0.09(+0.78%) |
Oct 20, 2006 | 10.91 | 11.23 | 10.83 | 11.13 | 80,210,608 | +0.22(+2.04%) |
Oct 19, 2006 | 10.76 | 10.98 | 10.75 | 10.91 | 78,761,016 | +0.26(+2.46%) |
Oct 18, 2006 | 10.75 | 10.79 | 10.54 | 10.65 | 72,219,752 | -0.04(-0.36%) |
Oct 17, 2006 | 10.66 | 10.68 | 10.54 | 10.68 | 49,866,932 | +0.02(+0.21%) |
Oct 16, 2006 | 10.81 | 10.82 | 10.61 | 10.66 | 59,869,896 | -0.20(-1.82%) |
Oct 13, 2006 | 10.86 | 10.88 | 10.72 | 10.86 | 158,624,160 | +0.00(+0.00%) |
Oct 12, 2006 | 10.67 | 10.86 | 10.66 | 10.86 | 89,305,456 | +0.21(+1.94%) |
Oct 11, 2006 | 10.59 | 10.72 | 10.56 | 10.65 | 146,443,248 | +0.06(+0.58%) |
Oct 10, 2006 | 10.42 | 10.60 | 10.41 | 10.59 | 91,532,600 | +0.19(+1.83%) |
Oct 09, 2006 | 10.36 | 10.47 | 10.28 | 10.40 | 50,751,228 | +0.13(+1.26%) |
Oct 06, 2006 | 10.31 | 10.39 | 10.20 | 10.27 | 57,283,524 | -0.05(-0.47%) |
Oct 05, 2006 | 10.52 | 10.52 | 10.30 | 10.32 | 73,505,048 | -0.26(-2.41%) |
Oct 04, 2006 | 10.84 | 10.64 | 10.45 | 10.57 | 84,783,408 | +0.05(+0.52%) |
Oct 03, 2006 | 10.46 | 10.58 | 10.41 | 10.52 | 57,807,668 | +0.10(+0.99%) |
Oct 02, 2006 | 10.52 | 10.64 | 10.40 | 10.42 | 61,389,108 | -0.11(-1.01%) |
Sep 29, 2006 | 10.46 | 10.53 | 10.37 | 10.52 | 72,308,552 | +0.06(+0.59%) |
Sep 28, 2006 | 10.53 | 10.53 | 10.40 | 10.46 | 168,352,064 | -0.06(-0.61%) |
Sep 27, 2006 | 10.76 | 10.85 | 10.46 | 10.53 | 70,164,944 | -0.25(-2.34%) |
Sep 26, 2006 | 10.85 | 10.87 | 10.70 | 10.78 | 65,390,728 | -0.05(-0.42%) |
Sep 25, 2006 | 10.74 | 10.91 | 10.70 | 10.82 | 80,711,240 | +0.19(+1.79%) |
Sep 22, 2006 | 10.46 | 10.68 | 10.43 | 10.63 | 67,828,888 | +0.20(+1.92%) |
Sep 21, 2006 | 10.36 | 10.54 | 10.34 | 10.43 | 99,691,472 | +0.07(+0.69%) |
Sep 20, 2006 | 10.24 | 10.40 | 10.15 | 10.36 | 54,580,196 | +0.20(+1.97%) |
Sep 19, 2006 | 10.15 | 10.21 | 10.09 | 10.16 | 39,948,432 | +0.01(+0.10%) |
Sep 18, 2006 | 10.16 | 10.32 | 10.14 | 10.15 | 51,733,920 | -0.15(-1.41%) |
Sep 15, 2006 | 10.46 | 10.46 | 10.25 | 10.30 | 54,800,188 | -0.13(-1.21%) |
Sep 14, 2006 | 10.32 | 10.45 | 10.31 | 10.42 | 68,091,272 | +0.13(+1.22%) |
Sep 13, 2006 | 10.33 | 10.36 | 10.24 | 10.30 | 50,187,792 | -0.01(-0.13%) |
Sep 12, 2006 | 10.21 | 10.39 | 10.20 | 10.31 | 64,142,560 | +0.10(+0.95%) |
Sep 11, 2006 | 10.15 | 10.27 | 10.11 | 10.21 | 42,316,980 | +0.08(+0.80%) |
Sep 08, 2006 | 10.13 | 10.21 | 10.05 | 10.13 | 24,361,518 | +0.02(+0.22%) |
Sep 07, 2006 | 10.20 | 10.21 | 10.06 | 10.11 | 32,283,692 | -0.09(-0.89%) |
Sep 06, 2006 | 10.24 | 10.28 | 10.18 | 10.20 | 31,337,202 | -0.05(-0.47%) |
Sep 05, 2006 | 10.26 | 10.27 | 10.13 | 10.25 | 32,485,118 | +0.03(+0.32%) |
Sep 01, 2006 | 10.13 | 10.28 | 10.10 | 10.22 | 37,305,748 | +0.16(+1.54%) |
Aug 31, 2006 | 10.11 | 10.14 | 10.04 | 10.06 | 29,318,600 | -0.02(-0.19%) |
Aug 30, 2006 | 10.12 | 10.15 | 10.06 | 10.08 | 31,654,038 | -0.03(-0.26%) |
Aug 29, 2006 | 10.01 | 10.12 | 9.974 | 10.11 | 28,466,172 | +0.10(+0.97%) |
Aug 28, 2006 | 9.912 | 10.03 | 9.870 | 10.01 | 29,652,764 | +0.11(+1.11%) |
Aug 25, 2006 | 9.793 | 9.929 | 9.793 | 9.899 | 22,326,518 | +0.05(+0.53%) |
Aug 24, 2006 | 9.893 | 9.912 | 9.841 | 9.848 | 27,976,374 | -0.00(-0.03%) |
Aug 23, 2006 | 9.883 | 9.925 | 9.799 | 9.851 | 22,432,028 | -0.02(-0.23%) |
Aug 22, 2006 | 9.880 | 9.964 | 9.864 | 9.874 | 31,576,066 | -0.00(-0.03%) |
Aug 21, 2006 | 9.874 | 9.919 | 9.864 | 9.877 | 26,262,542 | +0.02(+0.16%) |
Aug 18, 2006 | 9.841 | 9.980 | 9.786 | 9.861 | 43,484,388 | +0.02(+0.20%) |
Aug 17, 2006 | 9.777 | 9.851 | 9.728 | 9.841 | 29,069,834 | +0.06(+0.66%) |
Aug 16, 2006 | 9.825 | 9.825 | 9.773 | 9.777 | 26,274,610 | -0.04(-0.36%) |
Aug 15, 2006 | 9.825 | 9.857 | 9.741 | 9.812 | 33,703,580 | +0.12(+1.23%) |
Aug 14, 2006 | 9.844 | 9.906 | 9.670 | 9.693 | 37,830,820 | -0.07(-0.76%) |
Aug 11, 2006 | 9.783 | 9.864 | 9.696 | 9.767 | 27,974,208 | +0.00(+0.00%) |
Aug 10, 2006 | 9.696 | 9.773 | 9.638 | 9.767 | 55,401,376 | -0.01(-0.07%) |
Aug 09, 2006 | 9.990 | 10.07 | 9.748 | 9.773 | 70,091,000 | -0.15(-1.53%) |
Aug 08, 2006 | 9.971 | 9.983 | 9.877 | 9.925 | 43,887,244 | -0.03(-0.26%) |
Aug 07, 2006 | 9.967 | 10.06 | 9.874 | 9.951 | 32,822,068 | -0.06(-0.58%) |
Aug 04, 2006 | 9.987 | 10.04 | 9.938 | 10.01 | 57,136,556 | +0.02(+0.23%) |
Aug 03, 2006 | 9.802 | 9.996 | 9.780 | 9.987 | 89,129,712 | +0.10(+1.05%) |
Aug 02, 2006 | 9.696 | 9.887 | 9.673 | 9.883 | 54,644,864 | +0.27(+2.76%) |
Aug 01, 2006 | 9.760 | 9.764 | 9.508 | 9.618 | 59,341,420 | -0.07(-0.77%) |
Jul 31, 2006 | 9.654 | 9.718 | 9.560 | 9.693 | 54,891,156 | -0.02(-0.23%) |
Jul 28, 2006 | 9.605 | 9.825 | 9.599 | 9.715 | 72,533,184 | +0.12(+1.28%) |
Jul 27, 2006 | 9.534 | 9.725 | 9.521 | 9.592 | 68,667,088 | +0.06(+0.61%) |
Jul 26, 2006 | 9.363 | 9.599 | 9.295 | 9.534 | 82,572,656 | +0.18(+1.90%) |
Jul 25, 2006 | 9.049 | 9.621 | 9.049 | 9.356 | 138,294,896 | +0.38(+4.21%) |
Jul 24, 2006 | 8.839 | 9.040 | 8.826 | 8.978 | 45,461,528 | +0.14(+1.61%) |
Jul 21, 2006 | 8.846 | 8.927 | 8.826 | 8.836 | 36,435,684 | +0.01(+0.15%) |
Jul 20, 2006 | 8.878 | 8.972 | 8.804 | 8.823 | 36,925,172 | -0.05(-0.62%) |
Jul 19, 2006 | 8.759 | 8.914 | 8.740 | 8.878 | 37,479,020 | +0.16(+1.78%) |
Jul 18, 2006 | 8.645 | 8.752 | 8.620 | 8.723 | 36,693,116 | +0.08(+0.90%) |
Jul 17, 2006 | 8.591 | 8.662 | 8.591 | 8.645 | 37,775,128 | +0.05(+0.64%) |
Jul 14, 2006 | 8.574 | 8.658 | 8.555 | 8.591 | 55,513,692 | +0.01(+0.08%) |
Jul 13, 2006 | 8.778 | 8.810 | 8.516 | 8.584 | 62,424,088 | -0.19(-2.21%) |
Jul 12, 2006 | 8.836 | 8.917 | 8.762 | 8.778 | 75,787,264 | -0.03(-0.29%) |
Jul 11, 2006 | 8.852 | 8.881 | 8.781 | 8.804 | 77,533,584 | -0.05(-0.51%) |
Jul 10, 2006 | 8.991 | 9.040 | 8.849 | 8.849 | 83,726,144 | -0.12(-1.30%) |
Jul 07, 2006 | 8.933 | 8.965 | 8.878 | 8.965 | 44,973,588 | +0.03(+0.29%) |
Jul 06, 2006 | 8.920 | 8.952 | 8.872 | 8.940 | 42,446,932 | -0.08(-0.86%) |
Jul 05, 2006 | 9.049 | 9.098 | 9.007 | 9.017 | 55,721,308 | -0.01(-0.11%) |
Jul 03, 2006 | 9.082 | 9.082 | 8.994 | 9.027 | 19,967,874 | +0.01(+0.14%) |
Jun 30, 2006 | 8.956 | 9.037 | 8.956 | 9.014 | 54,899,508 | +0.06(+0.69%) |
Jun 29, 2006 | 8.862 | 8.982 | 8.862 | 8.952 | 53,447,440 | +0.09(+1.06%) |
Jun 28, 2006 | 8.843 | 8.868 | 8.804 | 8.859 | 45,957,824 | +0.02(+0.22%) |
Jun 27, 2006 | 8.849 | 8.885 | 8.820 | 8.839 | 30,536,134 | +0.01(+0.07%) |
Jun 26, 2006 | 8.830 | 8.898 | 8.788 | 8.833 | 34,945,560 | -0.01(-0.15%) |
Jun 23, 2006 | 8.775 | 8.923 | 8.742 | 8.846 | 32,409,312 | +0.03(+0.29%) |
Jun 22, 2006 | 8.836 | 8.868 | 8.768 | 8.820 | 43,718,304 | -0.01(-0.15%) |
Jun 21, 2006 | 8.914 | 8.920 | 8.791 | 8.833 | 69,720,016 | -0.08(-0.91%) |
Jun 20, 2006 | 8.998 | 9.053 | 8.904 | 8.914 | 63,841,192 | -0.08(-0.93%) |
Jun 19, 2006 | 8.991 | 9.059 | 8.982 | 8.998 | 59,370,508 | +0.02(+0.18%) |
Jun 16, 2006 | 8.962 | 9.017 | 8.940 | 8.982 | 61,360,332 | +0.02(+0.22%) |
Jun 15, 2006 | 8.797 | 8.969 | 8.787 | 8.962 | 80,128,928 | +0.18(+2.06%) |
Jun 14, 2006 | 8.717 | 8.788 | 8.697 | 8.781 | 52,609,864 | +0.05(+0.56%) |
Jun 13, 2006 | 8.616 | 8.768 | 8.594 | 8.733 | 71,533,168 | +0.12(+1.35%) |
Jun 12, 2006 | 8.626 | 8.755 | 8.613 | 8.616 | 46,641,932 | +0.01(+0.15%) |
Jun 09, 2006 | 8.581 | 8.678 | 8.542 | 8.603 | 36,396,388 | +0.01(+0.15%) |
Jun 08, 2006 | 8.620 | 8.713 | 8.452 | 8.591 | 82,510,464 | -0.00(-0.04%) |
Jun 07, 2006 | 8.662 | 8.697 | 8.591 | 8.594 | 37,599,072 | -0.05(-0.52%) |
Jun 06, 2006 | 8.597 | 8.752 | 8.565 | 8.639 | 64,881,124 | +0.04(+0.49%) |
Jun 05, 2006 | 8.613 | 8.717 | 8.587 | 8.597 | 38,514,932 | -0.04(-0.49%) |
Jun 02, 2006 | 8.710 | 8.713 | 8.555 | 8.639 | 40,941,644 | -0.06(-0.67%) |
Jun 01, 2006 | 8.516 | 8.710 | 8.481 | 8.697 | 88,889,296 | +0.27(+3.26%) |
May 31, 2006 | 8.355 | 8.426 | 8.300 | 8.422 | 52,651,944 | +0.07(+0.85%) |
May 30, 2006 | 8.548 | 8.548 | 8.338 | 8.351 | 52,439,068 | -0.13(-1.49%) |
May 26, 2006 | 8.358 | 8.494 | 8.345 | 8.477 | 36,923,008 | +0.17(+2.06%) |
May 25, 2006 | 8.258 | 8.309 | 8.209 | 8.306 | 35,639,260 | +0.08(+0.94%) |
May 24, 2006 | 8.183 | 8.251 | 8.144 | 8.229 | 43,034,504 | +0.07(+0.83%) |
May 23, 2006 | 8.086 | 8.261 | 8.083 | 8.161 | 41,592,028 | +0.00(+0.04%) |
May 22, 2006 | 8.174 | 8.287 | 8.115 | 8.157 | 54,296,156 | -0.01(-0.16%) |
May 19, 2006 | 8.080 | 8.225 | 8.038 | 8.170 | 67,208,520 | +0.17(+2.18%) |
May 18, 2006 | 8.096 | 8.141 | 7.989 | 7.996 | 51,113,860 | -0.12(-1.43%) |
May 17, 2006 | 8.296 | 8.300 | 8.051 | 8.112 | 54,382,484 | -0.22(-2.60%) |
May 16, 2006 | 8.351 | 8.367 | 8.271 | 8.329 | 26,879,510 | -0.01(-0.08%) |
May 15, 2006 | 8.303 | 8.351 | 8.241 | 8.335 | 37,955,204 | +0.05(+0.66%) |
May 12, 2006 | 8.439 | 8.448 | 8.280 | 8.280 | 40,202,460 | -0.16(-1.88%) |
May 11, 2006 | 8.458 | 8.503 | 8.380 | 8.439 | 46,791,688 | -0.02(-0.23%) |
May 10, 2006 | 8.503 | 8.526 | 8.413 | 8.458 | 35,987,656 | -0.05(-0.53%) |
May 09, 2006 | 8.448 | 8.513 | 8.419 | 8.503 | 31,540,484 | +0.05(+0.65%) |
May 08, 2006 | 8.435 | 8.484 | 8.387 | 8.448 | 38,157,252 | +0.05(+0.65%) |
May 05, 2006 | 8.448 | 8.452 | 8.361 | 8.393 | 31,945,504 | +0.02(+0.19%) |
May 04, 2006 | 8.468 | 8.468 | 8.355 | 8.377 | 31,331,014 | -0.02(-0.27%) |
May 03, 2006 | 8.455 | 8.477 | 8.361 | 8.400 | 30,659,590 | -0.05(-0.65%) |
May 02, 2006 | 8.510 | 8.513 | 8.442 | 8.455 | 36,045,828 | +0.00(+0.00%) |
May 01, 2006 | 8.529 | 8.552 | 8.435 | 8.455 | 32,760,184 | -0.02(-0.19%) |
Apr 28, 2006 | 8.526 | 8.548 | 8.442 | 8.471 | 43,852,280 | -0.05(-0.64%) |
Apr 27, 2006 | 8.455 | 8.552 | 8.403 | 8.526 | 40,504,756 | +0.07(+0.84%) |
Apr 26, 2006 | 8.329 | 8.516 | 8.306 | 8.455 | 72,769,880 | +0.18(+2.19%) |
Apr 25, 2006 | 8.322 | 8.416 | 8.225 | 8.274 | 74,286,000 | +0.02(+0.27%) |
Apr 24, 2006 | 8.193 | 8.261 | 8.128 | 8.251 | 46,940,516 | +0.06(+0.71%) |
Apr 21, 2006 | 8.254 | 8.290 | 8.177 | 8.193 | 47,340,584 | +0.00(+0.04%) |
Apr 20, 2006 | 8.322 | 8.332 | 8.190 | 8.190 | 49,341,548 | -0.13(-1.59%) |
Apr 19, 2006 | 8.338 | 8.429 | 8.241 | 8.322 | 42,143,708 | -0.06(-0.73%) |
Apr 18, 2006 | 8.222 | 8.410 | 8.225 | 8.384 | 48,347,720 | +0.16(+2.01%) |
Apr 17, 2006 | 8.274 | 8.313 | 8.190 | 8.219 | 24,203,408 | -0.05(-0.59%) |
Apr 13, 2006 | 8.280 | 8.300 | 8.222 | 8.267 | 42,180,528 | -0.01(-0.16%) |
Apr 12, 2006 | 8.403 | 8.403 | 8.235 | 8.280 | 44,674,696 | -0.05(-0.62%) |
Apr 11, 2006 | 8.397 | 8.442 | 8.254 | 8.332 | 52,163,072 | -0.08(-0.96%) |
Apr 10, 2006 | 8.455 | 8.464 | 8.380 | 8.413 | 31,293,264 | -0.04(-0.50%) |
Apr 07, 2006 | 8.552 | 8.574 | 8.439 | 8.455 | 68,098,696 | -0.09(-1.10%) |
Apr 06, 2006 | 8.645 | 8.713 | 8.510 | 8.548 | 55,193,452 | -0.21(-2.36%) |
Apr 05, 2006 | 8.768 | 8.788 | 8.720 | 8.755 | 56,096,312 | -0.01(-0.11%) |
Apr 04, 2006 | 8.739 | 8.807 | 8.713 | 8.765 | 33,952,656 | +0.05(+0.63%) |
Apr 03, 2006 | 8.801 | 8.804 | 8.704 | 8.710 | 43,056,784 | -0.03(-0.33%) |
Mar 31, 2006 | 8.736 | 8.820 | 8.733 | 8.739 | 45,894,396 | +0.01(+0.07%) |
Mar 30, 2006 | 8.810 | 8.846 | 8.726 | 8.733 | 53,146,072 | -0.08(-0.88%) |
Mar 29, 2006 | 8.739 | 8.859 | 8.739 | 8.810 | 38,726,876 | +0.08(+0.89%) |
Mar 28, 2006 | 8.807 | 8.856 | 8.707 | 8.733 | 55,245,740 | -0.09(-1.06%) |
Mar 27, 2006 | 8.846 | 8.862 | 8.817 | 8.826 | 58,085,212 | -0.02(-0.22%) |
Mar 24, 2006 | 8.759 | 8.856 | 8.752 | 8.846 | 87,960,136 | +0.12(+1.37%) |
Mar 23, 2006 | 8.700 | 8.729 | 8.694 | 8.726 | 72,514,616 | +0.03(+0.30%) |
Mar 22, 2006 | 8.506 | 8.710 | 8.506 | 8.700 | 54,460,764 | +0.06(+0.75%) |
Mar 21, 2006 | 8.668 | 8.681 | 8.594 | 8.636 | 51,544,252 | -0.03(-0.37%) |
Mar 20, 2006 | 8.726 | 8.778 | 8.629 | 8.668 | 45,863,456 | -0.06(-0.67%) |
Mar 17, 2006 | 8.791 | 8.807 | 8.684 | 8.726 | 66,887,968 | -0.04(-0.41%) |
Mar 16, 2006 | 8.784 | 8.839 | 8.687 | 8.762 | 56,629,120 | -0.06(-0.73%) |
Mar 15, 2006 | 8.804 | 8.839 | 8.726 | 8.826 | 30,349,870 | -0.00(-0.04%) |
Mar 14, 2006 | 8.765 | 8.859 | 8.752 | 8.830 | 59,077,492 | +0.06(+0.74%) |
Mar 13, 2006 | 8.804 | 8.852 | 8.749 | 8.765 | 65,851,440 | -0.04(-0.40%) |
Mar 10, 2006 | 8.723 | 8.807 | 8.665 | 8.801 | 89,897,664 | +0.09(+1.04%) |
Mar 09, 2006 | 8.658 | 8.771 | 8.655 | 8.710 | 62,969,892 | +0.05(+0.60%) |
Mar 08, 2006 | 8.645 | 8.668 | 8.513 | 8.658 | 65,779,968 | +0.08(+0.98%) |
Mar 07, 2006 | 8.733 | 8.733 | 8.439 | 8.574 | 125,995,168 | -0.16(-1.89%) |
Mar 06, 2006 | 8.836 | 8.952 | 8.655 | 8.739 | 175,612,704 | -0.31(-3.39%) |
Mar 03, 2006 | 9.111 | 9.114 | 9.001 | 9.046 | 33,945,540 | -0.09(-1.03%) |
Mar 02, 2006 | 9.079 | 9.175 | 9.037 | 9.140 | 45,413,260 | +0.06(+0.68%) |
Mar 01, 2006 | 8.920 | 9.108 | 8.920 | 9.079 | 41,899,892 | +0.16(+1.81%) |
Feb 28, 2006 | 8.975 | 8.975 | 8.901 | 8.917 | 32,270,078 | -0.06(-0.65%) |
Feb 27, 2006 | 8.894 | 9.043 | 8.881 | 8.975 | 36,576,156 | +0.06(+0.73%) |
Feb 24, 2006 | 9.035 | 9.072 | 8.862 | 8.910 | 40,765,280 | -0.12(-1.32%) |
Feb 23, 2006 | 9.095 | 9.121 | 8.969 | 9.030 | 34,671,112 | -0.10(-1.10%) |
Feb 22, 2006 | 9.169 | 9.169 | 9.069 | 9.130 | 29,375,842 | +0.03(+0.36%) |
Feb 21, 2006 | 9.130 | 9.201 | 9.091 | 9.098 | 42,910,740 | -0.04(-0.46%) |
Feb 17, 2006 | 9.211 | 9.227 | 9.104 | 9.140 | 48,926,320 | -0.05(-0.60%) |
Feb 16, 2006 | 9.211 | 9.260 | 9.121 | 9.195 | 43,713,352 | +0.04(+0.46%) |
Feb 15, 2006 | 9.088 | 9.175 | 9.027 | 9.153 | 43,700,668 | +0.01(+0.11%) |
Feb 14, 2006 | 8.940 | 9.314 | 8.940 | 9.143 | 71,350,304 | +0.21(+2.31%) |
Feb 13, 2006 | 8.920 | 8.991 | 8.872 | 8.936 | 51,643,264 | +0.05(+0.62%) |
Feb 10, 2006 | 8.736 | 8.927 | 8.729 | 8.881 | 50,986,380 | +0.11(+1.29%) |
Feb 09, 2006 | 8.823 | 8.852 | 8.733 | 8.768 | 43,856,612 | +0.00(+0.00%) |
Feb 08, 2006 | 8.704 | 8.771 | 8.620 | 8.768 | 42,166,296 | +0.07(+0.78%) |
Feb 07, 2006 | 8.765 | 8.794 | 8.652 | 8.700 | 43,837,736 | -0.04(-0.48%) |
Feb 06, 2006 | 8.662 | 8.765 | 8.642 | 8.742 | 55,580,216 | +0.08(+0.97%) |
Feb 03, 2006 | 8.571 | 8.704 | 8.532 | 8.658 | 67,444,912 | +0.09(+1.02%) |
Feb 02, 2006 | 8.645 | 8.649 | 8.500 | 8.571 | 46,222,992 | -0.01(-0.11%) |
Feb 01, 2006 | 8.403 | 8.600 | 8.367 | 8.581 | 57,634,088 | +0.19(+2.31%) |
Jan 31, 2006 | 8.422 | 8.471 | 8.361 | 8.387 | 50,028,132 | -0.03(-0.38%) |
Jan 30, 2006 | 8.397 | 8.455 | 8.355 | 8.419 | 40,538,792 | +0.05(+0.62%) |
Jan 27, 2006 | 8.280 | 8.403 | 8.248 | 8.367 | 49,811,236 | +0.12(+1.49%) |
Jan 26, 2006 | 8.206 | 8.293 | 8.164 | 8.245 | 48,386,088 | +0.10(+1.19%) |
Jan 25, 2006 | 7.928 | 8.154 | 7.925 | 8.148 | 48,244,376 | +0.18(+2.23%) |
Jan 24, 2006 | 7.918 | 8.080 | 7.918 | 7.970 | 30,939,916 | +0.07(+0.86%) |
Jan 23, 2006 | 7.976 | 7.999 | 7.883 | 7.902 | 33,843,744 | -0.08(-1.05%) |
Jan 20, 2006 | 8.028 | 8.038 | 7.954 | 7.986 | 41,856,576 | -0.06(-0.76%) |
Jan 19, 2006 | 8.022 | 8.073 | 8.022 | 8.048 | 32,014,194 | +0.03(+0.32%) |
Jan 18, 2006 | 7.983 | 8.038 | 7.970 | 8.022 | 38,517,716 | -0.01(-0.08%) |
Jan 17, 2006 | 8.015 | 8.044 | 7.957 | 8.028 | 28,164,496 | -0.05(-0.60%) |
Jan 13, 2006 | 8.073 | 8.106 | 8.018 | 8.077 | 31,367,214 | +0.01(+0.12%) |
Jan 12, 2006 | 8.119 | 8.144 | 8.038 | 8.067 | 40,573,136 | -0.04(-0.44%) |
Jan 11, 2006 | 8.038 | 8.109 | 8.002 | 8.102 | 35,274,152 | +0.06(+0.80%) |
Jan 10, 2006 | 8.064 | 8.073 | 7.993 | 8.038 | 33,148,496 | -0.05(-0.60%) |
Jan 09, 2006 | 8.009 | 8.119 | 7.980 | 8.086 | 55,916,236 | +0.03(+0.36%) |
Jan 06, 2006 | 8.015 | 8.090 | 7.951 | 8.057 | 36,518,608 | -0.01(-0.08%) |
Jan 05, 2006 | 8.051 | 8.112 | 8.048 | 8.064 | 33,425,420 | +0.02(+0.24%) |
Jan 04, 2006 | 7.970 | 8.099 | 7.963 | 8.044 | 45,874,904 | +0.06(+0.73%) |