Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.04 | 13.13 | 13.03 | 13.07 | 1,984,312 | -0.01(-0.07%) |
Dec 28, 2006 | 13.06 | 13.14 | 13.05 | 13.08 | 2,509,276 | +0.00(+0.02%) |
Dec 27, 2006 | 13.10 | 13.14 | 13.04 | 13.08 | 2,962,653 | +0.02(+0.16%) |
Dec 26, 2006 | 13.12 | 13.12 | 12.98 | 13.06 | 1,471,907 | -0.07(-0.55%) |
Dec 22, 2006 | 13.06 | 13.14 | 12.96 | 13.13 | 2,172,696 | +0.07(+0.50%) |
Dec 21, 2006 | 13.17 | 13.17 | 13.04 | 13.06 | 2,243,654 | -0.06(-0.49%) |
Dec 20, 2006 | 13.08 | 13.15 | 13.07 | 13.13 | 3,080,079 | +0.02(+0.16%) |
Dec 19, 2006 | 13.00 | 13.12 | 12.99 | 13.11 | 3,014,145 | +0.10(+0.73%) |
Dec 18, 2006 | 13.17 | 13.20 | 12.97 | 13.01 | 2,133,135 | -0.12(-0.89%) |
Dec 15, 2006 | 13.22 | 13.23 | 13.13 | 13.13 | 5,769,576 | -0.03(-0.21%) |
Dec 14, 2006 | 12.86 | 13.17 | 12.82 | 13.15 | 4,226,711 | +0.29(+2.28%) |
Dec 13, 2006 | 12.84 | 12.90 | 12.78 | 12.86 | 4,059,677 | +0.10(+0.77%) |
Dec 12, 2006 | 12.74 | 12.86 | 12.71 | 12.76 | 6,234,885 | +0.04(+0.28%) |
Dec 11, 2006 | 12.64 | 12.75 | 12.60 | 12.73 | 3,502,060 | +0.08(+0.64%) |
Dec 08, 2006 | 12.64 | 12.72 | 12.57 | 12.65 | 2,733,453 | +0.03(+0.21%) |
Dec 07, 2006 | 12.62 | 12.68 | 12.56 | 12.62 | 3,291,697 | -0.00(-0.03%) |
Dec 06, 2006 | 12.64 | 12.65 | 12.56 | 12.62 | 3,448,056 | -0.01(-0.10%) |
Dec 05, 2006 | 12.61 | 12.71 | 12.52 | 12.63 | 3,068,776 | +0.06(+0.51%) |
Dec 04, 2006 | 12.47 | 12.61 | 12.42 | 12.57 | 2,077,876 | +0.17(+1.37%) |
Dec 01, 2006 | 12.34 | 12.52 | 12.25 | 12.40 | 2,317,124 | -0.08(-0.66%) |
Nov 30, 2006 | 12.38 | 12.58 | 12.30 | 12.48 | 4,272,551 | +0.12(+1.00%) |
Nov 29, 2006 | 12.21 | 12.37 | 12.21 | 12.36 | 3,962,973 | +0.12(+1.00%) |
Nov 28, 2006 | 12.20 | 12.26 | 12.12 | 12.24 | 6,379,941 | +0.04(+0.31%) |
Nov 27, 2006 | 12.18 | 12.27 | 12.14 | 12.20 | 3,730,004 | +0.04(+0.29%) |
Nov 24, 2006 | 12.19 | 12.25 | 12.07 | 12.16 | 1,292,314 | -0.05(-0.40%) |
Nov 22, 2006 | 12.25 | 12.27 | 12.14 | 12.21 | 1,552,284 | -0.00(-0.01%) |
Nov 21, 2006 | 12.22 | 12.28 | 12.17 | 12.21 | 3,311,792 | +0.03(+0.25%) |
Nov 20, 2006 | 12.30 | 12.30 | 12.14 | 12.18 | 3,175,527 | -0.14(-1.11%) |
Nov 17, 2006 | 12.33 | 12.36 | 12.22 | 12.32 | 2,151,346 | -0.09(-0.73%) |
Nov 16, 2006 | 12.35 | 12.44 | 12.31 | 12.41 | 2,108,645 | +0.04(+0.33%) |
Nov 15, 2006 | 12.32 | 12.46 | 12.29 | 12.37 | 2,871,601 | +0.03(+0.23%) |
Nov 14, 2006 | 12.23 | 12.38 | 12.13 | 12.34 | 3,248,997 | +0.15(+1.25%) |
Nov 13, 2006 | 12.26 | 12.35 | 12.11 | 12.19 | 2,455,900 | -0.07(-0.60%) |
Nov 10, 2006 | 12.26 | 12.29 | 12.16 | 12.26 | 2,607,235 | +0.05(+0.39%) |
Nov 09, 2006 | 12.28 | 12.28 | 12.14 | 12.21 | 4,361,091 | +0.00(+0.01%) |
Nov 08, 2006 | 12.22 | 12.26 | 12.18 | 12.21 | 3,266,580 | -0.11(-0.90%) |
Nov 07, 2006 | 12.25 | 12.40 | 12.22 | 12.32 | 3,038,635 | +0.05(+0.42%) |
Nov 06, 2006 | 12.00 | 12.33 | 11.99 | 12.27 | 5,066,904 | +0.27(+2.27%) |
Nov 03, 2006 | 12.06 | 12.07 | 11.91 | 12.00 | 2,420,735 | -0.06(-0.49%) |
Nov 02, 2006 | 11.99 | 12.11 | 11.95 | 12.06 | 2,579,606 | -0.01(-0.08%) |
Nov 01, 2006 | 12.13 | 12.21 | 12.04 | 12.07 | 5,379,621 | -0.04(-0.29%) |
Oct 31, 2006 | 12.10 | 12.13 | 12.02 | 12.10 | 5,029,855 | +0.01(+0.05%) |
Oct 30, 2006 | 11.89 | 12.23 | 11.85 | 12.10 | 5,269,102 | +0.21(+1.80%) |
Oct 27, 2006 | 11.96 | 12.04 | 11.85 | 11.88 | 4,344,137 | -0.16(-1.30%) |
Oct 26, 2006 | 11.87 | 12.05 | 11.83 | 12.04 | 4,273,179 | +0.16(+1.34%) |
Oct 25, 2006 | 11.85 | 11.91 | 11.74 | 11.88 | 5,996,893 | -0.02(-0.17%) |
Oct 24, 2006 | 11.86 | 11.95 | 11.83 | 11.90 | 5,496,419 | -0.05(-0.41%) |
Oct 23, 2006 | 11.93 | 11.98 | 11.92 | 11.95 | 5,307,407 | +0.01(+0.07%) |
Oct 20, 2006 | 12.51 | 12.51 | 11.88 | 11.94 | 6,885,438 | -0.12(-0.96%) |
Oct 19, 2006 | 12.17 | 12.17 | 11.99 | 12.06 | 6,133,157 | -0.03(-0.28%) |
Oct 18, 2006 | 12.11 | 12.16 | 12.03 | 12.09 | 6,059,060 | +0.03(+0.22%) |
Oct 17, 2006 | 12.09 | 12.11 | 11.98 | 12.07 | 1,809,743 | -0.06(-0.51%) |
Oct 16, 2006 | 12.07 | 12.13 | 12.05 | 12.13 | 2,312,100 | +0.08(+0.63%) |
Oct 13, 2006 | 12.08 | 12.10 | 12.01 | 12.05 | 2,190,906 | -0.04(-0.36%) |
Oct 12, 2006 | 12.10 | 12.12 | 12.00 | 12.10 | 5,670,988 | +0.03(+0.22%) |
Oct 11, 2006 | 12.06 | 12.14 | 12.03 | 12.07 | 4,855,913 | +0.05(+0.44%) |
Oct 10, 2006 | 12.03 | 12.06 | 11.96 | 12.02 | 4,362,975 | -0.02(-0.20%) |
Oct 09, 2006 | 11.76 | 12.08 | 11.73 | 12.04 | 2,869,089 | +0.22(+1.86%) |
Oct 06, 2006 | 11.82 | 11.89 | 11.79 | 11.82 | 4,783,699 | -0.05(-0.42%) |
Oct 05, 2006 | 11.84 | 11.87 | 11.79 | 11.87 | 3,709,910 | -0.05(-0.43%) |
Oct 04, 2006 | 11.83 | 11.94 | 11.82 | 11.92 | 4,585,896 | +0.01(+0.11%) |
Oct 03, 2006 | 11.82 | 11.93 | 11.76 | 11.91 | 4,759,837 | +0.16(+1.38%) |
Oct 02, 2006 | 11.66 | 11.78 | 11.63 | 11.74 | 4,567,058 | +0.13(+1.10%) |
Sep 29, 2006 | 11.88 | 11.89 | 11.62 | 11.62 | 4,913,057 | -0.23(-1.92%) |
Sep 28, 2006 | 11.95 | 11.99 | 11.84 | 11.84 | 2,333,450 | -0.10(-0.84%) |
Sep 27, 2006 | 11.87 | 11.97 | 11.86 | 11.95 | 9,554,840 | +0.09(+0.77%) |
Sep 26, 2006 | 11.70 | 11.88 | 11.70 | 11.85 | 4,629,225 | +0.13(+1.14%) |
Sep 25, 2006 | 11.76 | 11.76 | 11.54 | 11.72 | 4,208,500 | +0.00(+0.04%) |
Sep 22, 2006 | 11.82 | 11.83 | 11.67 | 11.72 | 2,658,099 | -0.07(-0.58%) |
Sep 21, 2006 | 11.76 | 11.86 | 11.68 | 11.78 | 4,574,593 | +0.01(+0.09%) |
Sep 20, 2006 | 11.70 | 11.79 | 11.70 | 11.77 | 4,408,815 | +0.02(+0.18%) |
Sep 19, 2006 | 11.78 | 11.78 | 11.63 | 11.75 | 2,612,259 | -0.06(-0.47%) |
Sep 18, 2006 | 11.77 | 11.83 | 11.72 | 11.81 | 2,915,557 | +0.06(+0.47%) |
Sep 15, 2006 | 11.85 | 11.90 | 11.69 | 11.75 | 5,780,251 | +0.06(+0.49%) |
Sep 14, 2006 | 11.77 | 11.77 | 11.67 | 11.70 | 3,573,646 | -0.08(-0.69%) |
Sep 13, 2006 | 11.84 | 11.86 | 11.70 | 11.78 | 4,769,257 | -0.06(-0.47%) |
Sep 12, 2006 | 11.54 | 11.87 | 11.54 | 11.83 | 6,047,757 | +0.24(+2.10%) |
Sep 11, 2006 | 11.37 | 11.60 | 11.32 | 11.59 | 4,043,978 | +0.21(+1.89%) |
Sep 08, 2006 | 11.19 | 11.38 | 11.16 | 11.37 | 2,902,998 | +0.21(+1.88%) |
Sep 07, 2006 | 11.11 | 11.19 | 11.00 | 11.16 | 3,482,593 | +0.08(+0.73%) |
Sep 06, 2006 | 11.12 | 11.19 | 11.05 | 11.08 | 1,986,824 | -0.12(-1.11%) |
Sep 05, 2006 | 11.18 | 11.24 | 11.07 | 11.21 | 1,636,429 | -0.01(-0.07%) |
Sep 01, 2006 | 11.15 | 11.31 | 11.14 | 11.21 | 2,231,095 | +0.08(+0.76%) |
Aug 31, 2006 | 11.11 | 11.15 | 11.06 | 11.13 | 2,142,555 | +0.05(+0.43%) |
Aug 30, 2006 | 11.20 | 11.20 | 11.03 | 11.08 | 1,443,022 | -0.08(-0.73%) |
Aug 29, 2006 | 10.95 | 11.18 | 10.94 | 11.16 | 2,717,126 | +0.25(+2.29%) |
Aug 28, 2006 | 10.80 | 10.98 | 10.77 | 10.91 | 1,370,808 | +0.12(+1.12%) |
Aug 25, 2006 | 10.80 | 10.81 | 10.70 | 10.79 | 832,029 | +0.00(+0.01%) |
Aug 24, 2006 | 10.95 | 10.95 | 10.71 | 10.79 | 2,304,565 | -0.10(-0.92%) |
Aug 23, 2006 | 11.10 | 11.11 | 10.80 | 10.89 | 2,010,686 | -0.26(-2.34%) |
Aug 22, 2006 | 11.09 | 11.15 | 11.01 | 11.15 | 3,241,462 | +0.14(+1.24%) |
Aug 21, 2006 | 11.10 | 11.10 | 10.93 | 11.02 | 1,317,432 | -0.06(-0.52%) |
Aug 18, 2006 | 11.02 | 11.09 | 10.96 | 11.07 | 1,581,798 | +0.07(+0.67%) |
Aug 17, 2006 | 11.09 | 11.12 | 10.95 | 11.00 | 2,731,569 | -0.17(-1.48%) |
Aug 16, 2006 | 11.08 | 11.17 | 10.98 | 11.16 | 2,529,998 | +0.11(+1.02%) |
Aug 15, 2006 | 10.83 | 11.06 | 10.82 | 11.05 | 3,071,288 | +0.25(+2.27%) |
Aug 14, 2006 | 10.79 | 10.94 | 10.74 | 10.81 | 1,637,057 | +0.10(+0.91%) |
Aug 11, 2006 | 10.75 | 10.77 | 10.64 | 10.71 | 1,846,164 | -0.04(-0.39%) |
Aug 10, 2006 | 10.60 | 10.81 | 10.55 | 10.75 | 3,286,046 | +0.12(+1.15%) |
Aug 09, 2006 | 10.99 | 10.99 | 10.62 | 10.63 | 4,181,498 | -0.35(-3.15%) |
Aug 08, 2006 | 11.12 | 11.15 | 10.95 | 10.97 | 2,737,848 | -0.05(-0.42%) |
Aug 07, 2006 | 11.04 | 11.05 | 10.90 | 11.02 | 1,847,419 | -0.00(-0.01%) |
Aug 04, 2006 | 11.00 | 11.15 | 10.94 | 11.02 | 2,703,939 | +0.04(+0.38%) |
Aug 03, 2006 | 10.75 | 11.02 | 10.73 | 10.98 | 3,184,318 | +0.23(+2.13%) |
Aug 02, 2006 | 10.78 | 10.80 | 10.69 | 10.75 | 2,608,491 | -0.00(-0.04%) |
Aug 01, 2006 | 10.74 | 10.79 | 10.61 | 10.76 | 3,140,990 | -0.04(-0.41%) |
Jul 31, 2006 | 10.91 | 10.91 | 10.77 | 10.80 | 2,599,700 | -0.07(-0.64%) |
Jul 28, 2006 | 10.79 | 10.90 | 10.73 | 10.87 | 3,261,556 | +0.19(+1.80%) |
Jul 27, 2006 | 10.91 | 10.91 | 10.62 | 10.68 | 4,873,496 | -0.13(-1.22%) |
Jul 26, 2006 | 11.13 | 11.13 | 10.78 | 10.81 | 5,426,089 | -0.33(-2.96%) |
Jul 25, 2006 | 10.91 | 11.16 | 10.87 | 11.14 | 4,784,327 | +0.19(+1.73%) |
Jul 24, 2006 | 10.79 | 11.03 | 10.79 | 10.95 | 3,984,951 | +0.16(+1.49%) |
Jul 21, 2006 | 10.83 | 10.85 | 10.70 | 10.79 | 3,902,062 | +0.03(+0.27%) |
Jul 20, 2006 | 10.80 | 10.93 | 10.65 | 10.76 | 5,480,093 | -0.05(-0.46%) |
Jul 19, 2006 | 10.76 | 10.92 | 10.53 | 10.81 | 11,306,184 | +0.63(+6.18%) |
Jul 18, 2006 | 10.25 | 10.31 | 9.899 | 10.18 | 8,608,524 | -0.26(-2.53%) |
Jul 17, 2006 | 10.15 | 10.49 | 10.15 | 10.45 | 4,319,647 | +0.28(+2.77%) |
Jul 14, 2006 | 10.40 | 10.42 | 10.08 | 10.16 | 5,110,232 | -0.25(-2.43%) |
Jul 13, 2006 | 10.54 | 10.54 | 10.38 | 10.42 | 3,775,217 | -0.16(-1.55%) |
Jul 12, 2006 | 10.70 | 10.75 | 10.50 | 10.58 | 1,571,751 | -0.08(-0.75%) |
Jul 11, 2006 | 10.72 | 10.72 | 10.55 | 10.66 | 2,322,147 | -0.10(-0.89%) |
Jul 10, 2006 | 10.77 | 10.83 | 10.67 | 10.76 | 2,403,780 | -0.02(-0.19%) |
Jul 07, 2006 | 10.79 | 10.87 | 10.73 | 10.78 | 3,543,504 | -0.01(-0.06%) |
Jul 06, 2006 | 10.82 | 10.83 | 10.73 | 10.78 | 3,344,445 | -0.04(-0.35%) |
Jul 05, 2006 | 10.75 | 10.83 | 10.63 | 10.82 | 3,600,647 | +0.11(+1.04%) |
Jul 03, 2006 | 10.84 | 10.86 | 10.70 | 10.71 | 1,302,361 | -0.11(-0.99%) |
Jun 30, 2006 | 10.73 | 10.82 | 10.73 | 10.82 | 3,000,958 | +0.08(+0.76%) |
Jun 29, 2006 | 10.61 | 10.75 | 10.54 | 10.73 | 3,586,832 | +0.25(+2.40%) |
Jun 28, 2006 | 10.49 | 10.51 | 10.39 | 10.48 | 2,536,905 | +0.04(+0.34%) |
Jun 27, 2006 | 10.56 | 10.59 | 10.43 | 10.45 | 3,677,257 | -0.15(-1.46%) |
Jun 26, 2006 | 10.49 | 10.60 | 10.49 | 10.60 | 3,841,779 | +0.15(+1.43%) |
Jun 23, 2006 | 10.46 | 10.51 | 10.39 | 10.45 | 3,669,094 | -0.02(-0.18%) |
Jun 22, 2006 | 10.50 | 10.55 | 10.39 | 10.47 | 3,841,151 | -0.02(-0.20%) |
Jun 21, 2006 | 10.44 | 10.61 | 10.43 | 10.49 | 4,211,640 | +0.04(+0.41%) |
Jun 20, 2006 | 10.38 | 10.51 | 10.38 | 10.45 | 4,779,932 | +0.07(+0.69%) |
Jun 19, 2006 | 10.43 | 10.46 | 10.31 | 10.38 | 3,875,060 | -0.06(-0.53%) |
Jun 16, 2006 | 10.29 | 10.61 | 10.29 | 10.43 | 8,050,279 | +0.23(+2.21%) |
Jun 15, 2006 | 10.03 | 10.26 | 10.03 | 10.21 | 3,893,899 | +0.21(+2.07%) |
Jun 14, 2006 | 9.923 | 10.01 | 9.907 | 10.00 | 3,245,857 | +0.04(+0.38%) |
Jun 13, 2006 | 10.11 | 10.13 | 9.955 | 9.963 | 3,363,911 | -0.16(-1.54%) |
Jun 12, 2006 | 10.31 | 10.32 | 10.12 | 10.12 | 3,554,807 | -0.23(-2.22%) |
Jun 09, 2006 | 10.27 | 10.37 | 10.23 | 10.35 | 3,807,870 | +0.08(+0.76%) |
Jun 08, 2006 | 10.24 | 10.30 | 10.03 | 10.27 | 4,197,197 | +0.03(+0.28%) |
Jun 07, 2006 | 10.23 | 10.30 | 10.21 | 10.24 | 3,831,732 | -0.02(-0.23%) |
Jun 06, 2006 | 10.07 | 10.27 | 10.07 | 10.27 | 3,539,109 | +0.19(+1.93%) |
Jun 05, 2006 | 10.20 | 10.27 | 10.07 | 10.07 | 2,161,393 | -0.19(-1.86%) |
Jun 02, 2006 | 10.30 | 10.34 | 10.17 | 10.26 | 3,229,531 | -0.04(-0.43%) |
Jun 01, 2006 | 10.01 | 10.31 | 10.00 | 10.31 | 4,831,423 | +0.29(+2.84%) |
May 31, 2006 | 9.908 | 10.05 | 9.881 | 10.02 | 2,140,671 | +0.11(+1.14%) |
May 30, 2006 | 10.05 | 10.06 | 9.897 | 9.908 | 2,421,363 | -0.14(-1.36%) |
May 26, 2006 | 9.953 | 10.07 | 9.937 | 10.05 | 2,428,898 | +0.09(+0.86%) |
May 25, 2006 | 10.03 | 10.06 | 9.850 | 9.959 | 2,938,791 | -0.05(-0.54%) |
May 24, 2006 | 10.01 | 10.06 | 9.975 | 10.01 | 4,698,927 | -0.01(-0.09%) |
May 23, 2006 | 9.928 | 10.06 | 9.928 | 10.02 | 4,504,891 | +0.11(+1.12%) |
May 22, 2006 | 9.931 | 9.958 | 9.827 | 9.912 | 4,046,490 | -0.02(-0.19%) |
May 19, 2006 | 9.916 | 9.953 | 9.873 | 9.931 | 5,174,910 | +0.09(+0.96%) |
May 18, 2006 | 9.810 | 9.920 | 9.778 | 9.837 | 3,812,265 | +0.04(+0.44%) |
May 17, 2006 | 9.843 | 9.853 | 9.738 | 9.794 | 3,522,782 | -0.05(-0.53%) |
May 16, 2006 | 10.03 | 10.03 | 9.810 | 9.846 | 3,057,473 | +0.08(+0.80%) |
May 15, 2006 | 9.740 | 9.776 | 9.646 | 9.768 | 3,599,391 | +0.14(+1.42%) |
May 12, 2006 | 9.851 | 9.851 | 9.619 | 9.631 | 3,076,312 | -0.20(-2.07%) |
May 11, 2006 | 9.929 | 9.953 | 9.794 | 9.835 | 1,939,100 | -0.11(-1.10%) |
May 10, 2006 | 9.980 | 10.01 | 9.873 | 9.945 | 2,832,668 | -0.00(-0.05%) |
May 09, 2006 | 10.05 | 10.05 | 9.950 | 9.950 | 1,809,743 | -0.09(-0.87%) |
May 08, 2006 | 9.999 | 10.06 | 9.966 | 10.04 | 4,185,894 | +0.10(+1.01%) |
May 05, 2006 | 9.910 | 9.947 | 9.821 | 9.937 | 3,556,063 | +0.06(+0.60%) |
May 04, 2006 | 9.810 | 9.913 | 9.810 | 9.878 | 3,632,045 | +0.05(+0.49%) |
May 03, 2006 | 9.854 | 9.873 | 9.813 | 9.830 | 2,881,020 | +0.02(+0.21%) |
May 02, 2006 | 9.834 | 9.834 | 9.714 | 9.810 | 4,273,179 | +0.02(+0.16%) |
May 01, 2006 | 9.746 | 9.818 | 9.706 | 9.794 | 3,883,851 | +0.05(+0.51%) |
Apr 28, 2006 | 9.555 | 9.802 | 9.555 | 9.744 | 5,802,857 | -0.18(-1.78%) |
Apr 27, 2006 | 9.999 | 10.00 | 9.872 | 9.921 | 2,944,443 | -0.11(-1.10%) |
Apr 26, 2006 | 9.916 | 10.09 | 9.916 | 10.03 | 5,250,892 | +0.15(+1.48%) |
Apr 25, 2006 | 10.00 | 10.02 | 9.779 | 9.885 | 5,134,094 | -0.15(-1.48%) |
Apr 24, 2006 | 9.901 | 10.06 | 9.859 | 10.03 | 4,067,840 | +0.13(+1.35%) |
Apr 21, 2006 | 9.923 | 9.932 | 9.848 | 9.899 | 2,344,753 | +0.01(+0.15%) |
Apr 20, 2006 | 9.880 | 9.923 | 9.792 | 9.885 | 2,763,594 | +0.00(+0.05%) |
Apr 19, 2006 | 9.861 | 9.929 | 9.794 | 9.880 | 2,811,318 | +0.04(+0.40%) |
Apr 18, 2006 | 9.714 | 9.904 | 9.673 | 9.840 | 8,019,510 | +0.13(+1.30%) |
Apr 17, 2006 | 9.080 | 9.791 | 9.080 | 9.714 | 13,106,508 | +0.79(+8.81%) |
Apr 13, 2006 | 8.959 | 9.031 | 8.916 | 8.928 | 1,950,403 | -0.10(-1.06%) |
Apr 12, 2006 | 9.068 | 9.068 | 8.998 | 9.023 | 1,046,159 | -0.01(-0.09%) |
Apr 11, 2006 | 9.101 | 9.120 | 9.007 | 9.031 | 1,658,407 | -0.06(-0.68%) |
Apr 10, 2006 | 9.133 | 9.149 | 9.063 | 9.093 | 3,127,803 | -0.02(-0.26%) |
Apr 07, 2006 | 9.193 | 9.232 | 9.093 | 9.117 | 2,603,468 | -0.04(-0.40%) |
Apr 06, 2006 | 9.056 | 9.173 | 9.031 | 9.154 | 2,281,959 | +0.07(+0.79%) |
Apr 05, 2006 | 9.099 | 9.131 | 9.036 | 9.082 | 1,403,461 | +0.00(+0.05%) |
Apr 04, 2006 | 8.994 | 9.112 | 8.983 | 9.077 | 2,503,624 | +0.04(+0.39%) |
Apr 03, 2006 | 9.063 | 9.107 | 9.018 | 9.042 | 2,704,567 | -0.02(-0.21%) |
Mar 31, 2006 | 9.052 | 9.099 | 9.026 | 9.061 | 2,821,993 | +0.03(+0.35%) |
Mar 30, 2006 | 8.982 | 9.045 | 8.940 | 9.029 | 2,452,760 | +0.10(+1.12%) |
Mar 29, 2006 | 8.998 | 8.998 | 8.918 | 8.929 | 1,398,437 | -0.03(-0.36%) |
Mar 28, 2006 | 8.929 | 9.064 | 8.889 | 8.961 | 2,429,526 | +0.07(+0.81%) |
Mar 27, 2006 | 8.924 | 8.948 | 8.851 | 8.889 | 2,950,722 | -0.04(-0.39%) |
Mar 24, 2006 | 8.943 | 8.948 | 8.864 | 8.924 | 3,328,746 | -0.02(-0.21%) |
Mar 23, 2006 | 8.977 | 9.017 | 8.943 | 8.943 | 2,202,210 | -0.07(-0.81%) |
Mar 22, 2006 | 8.821 | 9.029 | 8.821 | 9.017 | 1,824,185 | +0.04(+0.48%) |
Mar 21, 2006 | 8.916 | 8.978 | 8.900 | 8.974 | 5,085,742 | +0.06(+0.64%) |
Mar 20, 2006 | 8.913 | 8.948 | 8.849 | 8.916 | 2,926,232 | +0.02(+0.21%) |
Mar 17, 2006 | 8.865 | 8.897 | 8.802 | 8.897 | 3,552,295 | +0.09(+1.03%) |
Mar 16, 2006 | 8.854 | 8.896 | 8.794 | 8.806 | 3,443,661 | -0.02(-0.23%) |
Mar 15, 2006 | 8.649 | 8.827 | 8.639 | 8.827 | 3,501,432 | +0.18(+2.06%) |
Mar 14, 2006 | 8.591 | 8.711 | 8.587 | 8.649 | 3,686,676 | -0.06(-0.71%) |
Mar 13, 2006 | 8.692 | 8.740 | 8.673 | 8.711 | 2,726,545 | +0.02(+0.22%) |
Mar 10, 2006 | 8.544 | 8.713 | 8.520 | 8.692 | 5,394,692 | +0.15(+1.71%) |
Mar 09, 2006 | 8.566 | 8.576 | 8.485 | 8.545 | 3,210,064 | -0.02(-0.24%) |
Mar 08, 2006 | 8.552 | 8.603 | 8.537 | 8.566 | 2,091,063 | -0.05(-0.61%) |
Mar 07, 2006 | 8.599 | 8.654 | 8.480 | 8.619 | 3,686,048 | +0.01(+0.13%) |
Mar 06, 2006 | 8.660 | 8.684 | 8.601 | 8.607 | 2,302,681 | -0.08(-0.93%) |
Mar 03, 2006 | 8.625 | 8.714 | 8.584 | 8.689 | 4,290,133 | +0.00(+0.00%) |
Mar 02, 2006 | 8.722 | 8.725 | 8.642 | 8.689 | 2,786,828 | -0.07(-0.84%) |
Mar 01, 2006 | 8.733 | 8.791 | 8.697 | 8.762 | 2,237,375 | +0.04(+0.40%) |
Feb 28, 2006 | 8.805 | 8.837 | 8.687 | 8.727 | 3,958,577 | -0.08(-0.89%) |
Feb 27, 2006 | 8.982 | 9.004 | 8.773 | 8.805 | 4,099,865 | -0.15(-1.67%) |
Feb 24, 2006 | 8.918 | 9.010 | 8.872 | 8.955 | 2,691,380 | +0.01(+0.14%) |
Feb 23, 2006 | 8.862 | 9.029 | 8.854 | 8.942 | 4,383,697 | +0.04(+0.45%) |
Feb 22, 2006 | 8.775 | 8.961 | 8.768 | 8.902 | 3,454,964 | +0.13(+1.43%) |
Feb 21, 2006 | 8.803 | 8.811 | 8.705 | 8.776 | 3,650,255 | -0.03(-0.31%) |
Feb 17, 2006 | 8.900 | 8.900 | 8.787 | 8.803 | 4,222,315 | -0.11(-1.27%) |
Feb 16, 2006 | 8.913 | 8.948 | 8.900 | 8.916 | 3,488,873 | -0.02(-0.20%) |
Feb 15, 2006 | 9.017 | 9.026 | 8.854 | 8.934 | 5,966,124 | -0.06(-0.66%) |
Feb 14, 2006 | 9.026 | 9.064 | 8.900 | 8.993 | 5,487,628 | -0.07(-0.72%) |
Feb 13, 2006 | 9.099 | 9.090 | 8.878 | 9.058 | 3,719,329 | -0.04(-0.40%) |
Feb 10, 2006 | 9.079 | 9.099 | 8.974 | 9.095 | 4,095,469 | -0.03(-0.35%) |
Feb 09, 2006 | 9.289 | 9.327 | 9.069 | 9.127 | 6,021,383 | -0.21(-2.25%) |
Feb 08, 2006 | 8.838 | 9.343 | 8.830 | 9.337 | 7,310,558 | +0.56(+6.41%) |
Feb 07, 2006 | 8.751 | 8.897 | 8.719 | 8.775 | 3,108,337 | -0.01(-0.13%) |
Feb 06, 2006 | 8.832 | 8.848 | 8.744 | 8.786 | 2,396,245 | -0.05(-0.52%) |
Feb 03, 2006 | 8.751 | 8.873 | 8.738 | 8.832 | 3,088,871 | +0.05(+0.56%) |
Feb 02, 2006 | 8.827 | 8.846 | 8.767 | 8.783 | 2,783,688 | -0.10(-1.13%) |
Feb 01, 2006 | 8.770 | 8.902 | 8.770 | 8.883 | 2,418,223 | +0.05(+0.54%) |
Jan 31, 2006 | 8.892 | 8.896 | 8.802 | 8.835 | 2,115,553 | -0.04(-0.47%) |
Jan 30, 2006 | 8.902 | 8.939 | 8.869 | 8.877 | 1,378,971 | -0.02(-0.18%) |
Jan 27, 2006 | 8.854 | 8.966 | 8.853 | 8.892 | 2,056,526 | +0.02(+0.18%) |
Jan 26, 2006 | 8.862 | 8.964 | 8.859 | 8.877 | 2,067,201 | +0.01(+0.16%) |
Jan 25, 2006 | 8.786 | 8.878 | 8.786 | 8.862 | 3,092,638 | +0.08(+0.87%) |
Jan 24, 2006 | 8.687 | 8.859 | 8.687 | 8.786 | 2,443,969 | +0.10(+1.14%) |
Jan 23, 2006 | 8.783 | 8.814 | 8.687 | 8.687 | 3,224,507 | -0.11(-1.20%) |
Jan 20, 2006 | 8.870 | 8.921 | 8.792 | 8.792 | 2,841,459 | -0.06(-0.65%) |
Jan 19, 2006 | 8.894 | 8.910 | 8.770 | 8.849 | 2,454,016 | -0.03(-0.32%) |
Jan 18, 2006 | 8.822 | 8.942 | 8.822 | 8.878 | 2,551,348 | -0.02(-0.23%) |
Jan 17, 2006 | 8.982 | 8.982 | 8.842 | 8.899 | 2,784,944 | -0.07(-0.76%) |
Jan 13, 2006 | 9.025 | 9.061 | 8.923 | 8.967 | 2,860,298 | -0.06(-0.64%) |
Jan 12, 2006 | 9.012 | 9.087 | 9.009 | 9.025 | 2,911,162 | +0.01(+0.14%) |
Jan 11, 2006 | 9.131 | 9.193 | 8.991 | 9.012 | 3,684,164 | -0.07(-0.79%) |
Jan 10, 2006 | 9.208 | 9.236 | 9.064 | 9.084 | 4,127,495 | -0.15(-1.60%) |
Jan 09, 2006 | 8.918 | 9.292 | 8.918 | 9.232 | 4,874,752 | +0.34(+3.78%) |
Jan 06, 2006 | 8.830 | 8.910 | 8.770 | 8.896 | 2,541,301 | +0.11(+1.20%) |
Jan 05, 2006 | 8.732 | 8.821 | 8.730 | 8.791 | 2,348,521 | +0.06(+0.67%) |
Jan 04, 2006 | 8.775 | 8.779 | 8.689 | 8.732 | 3,228,903 | -0.03(-0.35%) |