Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.67 | 12.04 | 11.61 | 11.90 | 529,344 | +0.18(+1.54%) |
Jan 30, 2007 | 11.55 | 11.73 | 11.40 | 11.72 | 282,914 | +0.16(+1.41%) |
Jan 29, 2007 | 11.38 | 11.60 | 11.38 | 11.56 | 205,635 | +0.14(+1.27%) |
Jan 26, 2007 | 11.35 | 11.45 | 11.22 | 11.41 | 335,152 | +0.04(+0.37%) |
Jan 25, 2007 | 11.33 | 11.39 | 11.24 | 11.37 | 346,926 | +0.04(+0.32%) |
Jan 24, 2007 | 11.31 | 11.38 | 11.28 | 11.34 | 202,152 | +0.03(+0.27%) |
Jan 23, 2007 | 11.34 | 11.43 | 11.28 | 11.31 | 193,860 | -0.10(-0.85%) |
Jan 22, 2007 | 11.26 | 11.41 | 11.16 | 11.40 | 343,609 | +0.09(+0.80%) |
Jan 19, 2007 | 11.18 | 11.31 | 11.09 | 11.31 | 350,574 | +0.13(+1.19%) |
Jan 18, 2007 | 11.34 | 11.35 | 11.13 | 11.18 | 451,070 | -0.13(-1.17%) |
Jan 17, 2007 | 11.16 | 11.35 | 11.13 | 11.31 | 258,204 | +0.04(+0.32%) |
Jan 16, 2007 | 11.38 | 11.41 | 11.19 | 11.28 | 490,041 | -0.02(-0.21%) |
Jan 12, 2007 | 11.17 | 11.30 | 11.14 | 11.30 | 113,762 | +0.16(+1.46%) |
Jan 11, 2007 | 11.13 | 11.31 | 11.08 | 11.14 | 321,056 | +0.07(+0.60%) |
Jan 10, 2007 | 10.90 | 11.13 | 10.90 | 11.07 | 621,382 | +0.10(+0.88%) |
Jan 09, 2007 | 10.89 | 11.03 | 10.83 | 10.97 | 320,392 | +0.10(+0.94%) |
Jan 08, 2007 | 10.96 | 10.96 | 10.76 | 10.87 | 302,150 | -0.11(-0.99%) |
Jan 05, 2007 | 11.23 | 11.25 | 10.94 | 10.98 | 320,890 | -0.32(-2.83%) |
Jan 04, 2007 | 11.18 | 11.31 | 11.11 | 11.30 | 636,639 | +0.13(+1.13%) |
Jan 03, 2007 | 11.11 | 11.28 | 10.97 | 11.17 | 557,702 | +0.16(+1.48%) |
Dec 29, 2006 | 10.95 | 11.12 | 10.83 | 11.01 | 328,684 | +0.14(+1.33%) |
Dec 28, 2006 | 10.88 | 10.89 | 10.81 | 10.87 | 337,639 | -0.02(-0.17%) |
Dec 27, 2006 | 10.78 | 10.96 | 10.78 | 10.88 | 311,603 | +0.17(+1.58%) |
Dec 26, 2006 | 10.64 | 10.82 | 10.64 | 10.72 | 374,123 | +0.07(+0.68%) |
Dec 22, 2006 | 10.76 | 10.78 | 10.56 | 10.64 | 337,639 | -0.09(-0.84%) |
Dec 21, 2006 | 10.70 | 10.85 | 10.70 | 10.73 | 552,395 | -0.06(-0.56%) |
Dec 20, 2006 | 10.85 | 10.96 | 10.77 | 10.79 | 929,006 | +0.10(+0.90%) |
Dec 19, 2006 | 10.64 | 10.71 | 10.59 | 10.70 | 316,081 | -0.02(-0.17%) |
Dec 18, 2006 | 10.88 | 10.99 | 10.67 | 10.72 | 392,530 | -0.18(-1.66%) |
Dec 15, 2006 | 10.89 | 11.05 | 10.87 | 10.90 | 700,817 | +0.02(+0.17%) |
Dec 14, 2006 | 10.93 | 11.07 | 10.85 | 10.88 | 505,630 | +0.01(+0.11%) |
Dec 13, 2006 | 11.14 | 11.14 | 10.85 | 10.87 | 519,560 | -0.29(-2.60%) |
Dec 12, 2006 | 11.19 | 11.27 | 11.00 | 11.16 | 273,461 | -0.01(-0.05%) |
Dec 11, 2006 | 11.13 | 11.22 | 11.10 | 11.16 | 216,414 | +0.04(+0.33%) |
Dec 08, 2006 | 11.10 | 11.20 | 11.04 | 11.13 | 271,637 | -0.02(-0.16%) |
Dec 07, 2006 | 11.31 | 11.31 | 11.07 | 11.14 | 309,613 | -0.08(-0.70%) |
Dec 06, 2006 | 11.19 | 11.28 | 11.07 | 11.22 | 241,621 | -0.01(-0.11%) |
Dec 05, 2006 | 11.46 | 11.46 | 11.19 | 11.23 | 191,870 | -0.16(-1.43%) |
Dec 04, 2006 | 11.19 | 11.43 | 11.19 | 11.40 | 607,121 | +0.32(+2.89%) |
Dec 01, 2006 | 11.00 | 11.19 | 10.89 | 11.08 | 210,112 | -0.03(-0.27%) |
Nov 30, 2006 | 10.94 | 11.21 | 10.77 | 11.11 | 419,230 | +0.14(+1.32%) |
Nov 29, 2006 | 10.93 | 11.10 | 10.78 | 10.96 | 497,504 | +0.13(+1.22%) |
Nov 28, 2006 | 10.74 | 10.86 | 10.64 | 10.83 | 217,409 | +0.09(+0.84%) |
Nov 27, 2006 | 10.99 | 10.99 | 10.67 | 10.74 | 447,919 | -0.31(-2.78%) |
Nov 24, 2006 | 10.85 | 11.07 | 10.82 | 11.05 | 169,648 | +0.15(+1.38%) |
Nov 22, 2006 | 11.00 | 11.12 | 10.85 | 10.90 | 262,018 | -0.05(-0.50%) |
Nov 21, 2006 | 10.85 | 10.95 | 10.66 | 10.95 | 378,269 | +0.10(+0.95%) |
Nov 20, 2006 | 10.55 | 10.85 | 10.52 | 10.85 | 331,337 | +0.33(+3.09%) |
Nov 17, 2006 | 10.55 | 10.55 | 10.44 | 10.52 | 757,533 | -0.02(-0.23%) |
Nov 16, 2006 | 10.66 | 10.66 | 10.52 | 10.55 | 307,291 | -0.09(-0.85%) |
Nov 15, 2006 | 10.56 | 10.69 | 10.49 | 10.64 | 1,295,501 | +0.08(+0.80%) |
Nov 14, 2006 | 10.66 | 10.67 | 10.53 | 10.55 | 874,280 | -0.11(-1.07%) |
Nov 13, 2006 | 10.61 | 10.69 | 10.53 | 10.67 | 201,323 | +0.06(+0.57%) |
Nov 10, 2006 | 10.47 | 10.63 | 10.47 | 10.61 | 193,529 | +0.09(+0.86%) |
Nov 09, 2006 | 10.64 | 10.64 | 10.44 | 10.52 | 281,587 | -0.08(-0.80%) |
Nov 08, 2006 | 10.56 | 10.69 | 10.53 | 10.60 | 227,193 | +0.03(+0.28%) |
Nov 07, 2006 | 10.66 | 10.76 | 10.55 | 10.57 | 197,675 | -0.13(-1.24%) |
Nov 06, 2006 | 10.50 | 10.76 | 10.49 | 10.70 | 359,695 | +0.23(+2.19%) |
Nov 03, 2006 | 11.00 | 11.01 | 10.31 | 10.47 | 763,669 | -0.39(-3.55%) |
Nov 02, 2006 | 11.37 | 11.37 | 10.67 | 10.86 | 538,299 | -0.14(-1.26%) |
Nov 01, 2006 | 11.17 | 11.22 | 10.89 | 11.00 | 339,961 | -0.12(-1.08%) |
Oct 31, 2006 | 11.22 | 11.22 | 10.95 | 11.12 | 183,910 | -0.04(-0.32%) |
Oct 30, 2006 | 10.98 | 11.16 | 10.80 | 11.16 | 329,679 | +0.09(+0.82%) |
Oct 27, 2006 | 11.14 | 11.25 | 11.04 | 11.07 | 185,403 | -0.16(-1.40%) |
Oct 26, 2006 | 11.04 | 11.27 | 11.04 | 11.22 | 294,356 | +0.28(+2.59%) |
Oct 25, 2006 | 10.87 | 11.06 | 10.81 | 10.94 | 193,197 | +0.10(+0.89%) |
Oct 24, 2006 | 10.89 | 10.97 | 10.75 | 10.84 | 168,819 | -0.12(-1.10%) |
Oct 23, 2006 | 10.81 | 10.98 | 10.77 | 10.96 | 173,794 | +0.07(+0.61%) |
Oct 20, 2006 | 11.09 | 11.09 | 10.84 | 10.90 | 170,478 | -0.14(-1.26%) |
Oct 19, 2006 | 10.97 | 11.08 | 10.94 | 11.04 | 187,890 | +0.09(+0.83%) |
Oct 18, 2006 | 10.92 | 11.05 | 10.90 | 10.94 | 266,994 | +0.10(+0.89%) |
Oct 17, 2006 | 10.70 | 10.91 | 10.67 | 10.85 | 209,449 | -0.02(-0.17%) |
Oct 16, 2006 | 10.77 | 10.91 | 10.67 | 10.87 | 342,614 | +0.10(+0.95%) |
Oct 13, 2006 | 10.67 | 10.85 | 10.67 | 10.76 | 450,904 | +0.08(+0.73%) |
Oct 12, 2006 | 10.69 | 10.73 | 10.57 | 10.69 | 234,822 | +0.07(+0.62%) |
Oct 11, 2006 | 10.67 | 10.72 | 10.52 | 10.62 | 314,422 | -0.07(-0.62%) |
Oct 10, 2006 | 10.78 | 10.81 | 10.60 | 10.69 | 206,464 | -0.06(-0.56%) |
Oct 09, 2006 | 10.70 | 10.78 | 10.52 | 10.75 | 319,563 | +0.07(+0.68%) |
Oct 06, 2006 | 10.74 | 10.74 | 10.53 | 10.67 | 314,920 | -0.06(-0.56%) |
Oct 05, 2006 | 10.67 | 10.73 | 10.55 | 10.73 | 354,223 | +0.10(+0.96%) |
Oct 04, 2006 | 10.23 | 10.64 | 10.23 | 10.63 | 1,545,082 | +0.33(+3.22%) |
Oct 03, 2006 | 10.41 | 10.47 | 10.27 | 10.30 | 580,919 | -0.10(-0.99%) |
Oct 02, 2006 | 10.45 | 10.47 | 10.25 | 10.40 | 852,888 | -0.04(-0.35%) |
Sep 29, 2006 | 10.59 | 10.62 | 10.43 | 10.44 | 1,335,467 | -0.14(-1.37%) |
Sep 28, 2006 | 10.56 | 10.67 | 10.49 | 10.58 | 1,174,607 | +0.02(+0.23%) |
Sep 27, 2006 | 10.46 | 10.56 | 10.46 | 10.56 | 544,269 | +0.07(+0.63%) |
Sep 26, 2006 | 10.48 | 10.55 | 10.44 | 10.49 | 408,948 | -0.03(-0.29%) |
Sep 25, 2006 | 10.55 | 10.59 | 10.43 | 10.52 | 592,859 | -0.02(-0.23%) |
Sep 22, 2006 | 10.58 | 10.58 | 10.43 | 10.55 | 727,517 | -0.07(-0.63%) |
Sep 21, 2006 | 10.52 | 10.61 | 10.44 | 10.61 | 5,666,077 | +0.11(+1.03%) |
Sep 20, 2006 | 10.40 | 10.55 | 10.40 | 10.50 | 2,147,394 | -0.17(-1.58%) |
Sep 19, 2006 | 10.59 | 10.67 | 10.52 | 10.67 | 273,959 | +0.11(+1.09%) |
Sep 18, 2006 | 10.55 | 10.73 | 10.52 | 10.56 | 438,467 | -0.13(-1.18%) |
Sep 15, 2006 | 10.39 | 11.00 | 10.30 | 10.69 | 3,041,244 | +0.37(+3.63%) |
Sep 14, 2006 | 10.31 | 10.37 | 10.25 | 10.31 | 214,921 | +0.01(+0.12%) |
Sep 13, 2006 | 10.40 | 10.44 | 10.25 | 10.30 | 520,057 | -0.11(-1.04%) |
Sep 12, 2006 | 10.28 | 10.42 | 10.15 | 10.41 | 231,505 | +0.13(+1.23%) |
Sep 11, 2006 | 10.18 | 10.31 | 10.10 | 10.28 | 257,375 | +0.03(+0.29%) |
Sep 08, 2006 | 10.21 | 10.28 | 10.09 | 10.25 | 315,417 | +0.07(+0.65%) |
Sep 07, 2006 | 10.26 | 10.31 | 10.12 | 10.18 | 239,465 | -0.10(-0.94%) |
Sep 06, 2006 | 10.32 | 10.40 | 10.25 | 10.28 | 434,984 | -0.11(-1.05%) |
Sep 05, 2006 | 10.38 | 10.46 | 10.27 | 10.39 | 450,738 | -0.01(-0.12%) |
Sep 01, 2006 | 10.40 | 10.53 | 10.36 | 10.40 | 388,882 | -0.15(-1.43%) |
Aug 31, 2006 | 10.62 | 10.76 | 10.55 | 10.55 | 387,390 | -0.08(-0.74%) |
Aug 30, 2006 | 10.59 | 10.76 | 10.53 | 10.63 | 477,770 | +0.08(+0.80%) |
Aug 29, 2006 | 10.49 | 10.62 | 10.44 | 10.55 | 431,336 | +0.08(+0.75%) |
Aug 28, 2006 | 10.31 | 10.50 | 10.28 | 10.47 | 543,274 | +0.19(+1.82%) |
Aug 25, 2006 | 10.17 | 10.36 | 10.17 | 10.28 | 204,640 | +0.07(+0.71%) |
Aug 24, 2006 | 10.20 | 10.26 | 10.13 | 10.21 | 319,729 | +0.02(+0.18%) |
Aug 23, 2006 | 10.34 | 10.39 | 10.13 | 10.19 | 229,183 | -0.06(-0.59%) |
Aug 22, 2006 | 10.30 | 10.40 | 10.23 | 10.25 | 411,601 | -0.05(-0.47%) |
Aug 21, 2006 | 10.08 | 10.30 | 10.08 | 10.30 | 360,856 | +0.14(+1.37%) |
Aug 18, 2006 | 10.21 | 10.23 | 10.06 | 10.16 | 631,001 | -0.01(-0.12%) |
Aug 17, 2006 | 10.15 | 10.25 | 10.11 | 10.17 | 1,392,514 | +0.04(+0.36%) |
Aug 16, 2006 | 10.45 | 10.45 | 10.02 | 10.14 | 857,034 | -0.02(-0.24%) |
Aug 15, 2006 | 10.13 | 10.17 | 9.974 | 10.16 | 468,814 | +0.19(+1.87%) |
Aug 14, 2006 | 10.04 | 10.10 | 9.907 | 9.974 | 333,825 | +0.05(+0.55%) |
Aug 11, 2006 | 9.829 | 9.980 | 9.648 | 9.920 | 805,293 | +0.05(+0.55%) |
Aug 10, 2006 | 9.944 | 10.05 | 9.787 | 9.865 | 1,842,590 | -0.08(-0.79%) |
Aug 09, 2006 | 9.998 | 10.06 | 9.799 | 9.944 | 295,351 | +0.08(+0.86%) |
Aug 08, 2006 | 9.889 | 9.968 | 9.714 | 9.859 | 581,914 | -0.07(-0.67%) |
Aug 07, 2006 | 9.781 | 9.926 | 9.714 | 9.926 | 529,510 | +0.13(+1.29%) |
Aug 04, 2006 | 9.799 | 9.889 | 9.714 | 9.799 | 514,419 | +0.00(+0.00%) |
Aug 03, 2006 | 9.739 | 9.865 | 9.678 | 9.799 | 333,162 | +0.06(+0.62%) |
Aug 02, 2006 | 9.684 | 9.811 | 9.636 | 9.739 | 123,712 | +0.13(+1.38%) |
Aug 01, 2006 | 9.576 | 9.636 | 9.467 | 9.606 | 266,496 | +0.00(+0.00%) |
Jul 31, 2006 | 9.751 | 9.751 | 9.558 | 9.606 | 322,548 | -0.13(-1.30%) |
Jul 28, 2006 | 9.666 | 9.781 | 9.612 | 9.733 | 338,468 | +0.08(+0.87%) |
Jul 27, 2006 | 9.678 | 9.714 | 9.600 | 9.648 | 430,175 | +0.01(+0.13%) |
Jul 26, 2006 | 9.733 | 9.733 | 9.534 | 9.636 | 327,357 | -0.10(-0.99%) |
Jul 25, 2006 | 9.708 | 9.829 | 9.630 | 9.733 | 146,929 | +0.05(+0.56%) |
Jul 24, 2006 | 9.546 | 9.829 | 9.564 | 9.678 | 149,582 | +0.14(+1.45%) |
Jul 21, 2006 | 9.660 | 9.660 | 9.347 | 9.540 | 263,345 | -0.12(-1.25%) |
Jul 20, 2006 | 9.950 | 9.950 | 9.630 | 9.660 | 205,966 | -0.23(-2.32%) |
Jul 19, 2006 | 9.708 | 10.08 | 9.751 | 9.889 | 242,118 | +0.19(+1.93%) |
Jul 18, 2006 | 9.558 | 9.702 | 9.431 | 9.702 | 165,668 | +0.23(+2.42%) |
Jul 17, 2006 | 9.576 | 9.654 | 9.437 | 9.473 | 204,640 | -0.10(-1.07%) |
Jul 14, 2006 | 9.654 | 9.666 | 9.491 | 9.576 | 560,687 | -0.11(-1.12%) |
Jul 13, 2006 | 9.708 | 9.763 | 9.618 | 9.684 | 274,290 | -0.10(-0.99%) |
Jul 12, 2006 | 9.721 | 9.817 | 9.696 | 9.781 | 435,813 | +0.05(+0.50%) |
Jul 11, 2006 | 9.636 | 9.799 | 9.588 | 9.733 | 277,773 | +0.06(+0.62%) |
Jul 10, 2006 | 9.594 | 9.739 | 9.528 | 9.672 | 191,705 | +0.06(+0.63%) |
Jul 07, 2006 | 9.654 | 9.763 | 9.522 | 9.612 | 359,198 | -0.17(-1.73%) |
Jul 06, 2006 | 9.781 | 9.950 | 9.708 | 9.781 | 412,265 | +0.01(+0.06%) |
Jul 05, 2006 | 9.648 | 9.829 | 9.528 | 9.775 | 501,318 | +0.05(+0.50%) |
Jul 03, 2006 | 9.769 | 9.793 | 9.618 | 9.727 | 411,767 | -0.07(-0.68%) |
Jun 30, 2006 | 9.528 | 9.793 | 9.371 | 9.793 | 1,785,211 | +0.35(+3.70%) |
Jun 29, 2006 | 9.226 | 9.576 | 9.142 | 9.443 | 488,051 | +0.33(+3.57%) |
Jun 28, 2006 | 9.027 | 9.118 | 8.961 | 9.118 | 201,655 | +0.08(+0.93%) |
Jun 27, 2006 | 9.063 | 9.238 | 8.985 | 9.033 | 225,203 | -0.01(-0.13%) |
Jun 26, 2006 | 9.111 | 9.111 | 8.888 | 9.045 | 283,411 | +0.19(+2.18%) |
Jun 23, 2006 | 8.792 | 8.882 | 8.683 | 8.852 | 139,135 | +0.01(+0.07%) |
Jun 22, 2006 | 8.864 | 8.943 | 8.774 | 8.846 | 318,568 | -0.05(-0.54%) |
Jun 21, 2006 | 8.900 | 9.081 | 8.870 | 8.894 | 214,092 | -0.03(-0.34%) |
Jun 20, 2006 | 8.834 | 9.027 | 8.750 | 8.925 | 252,068 | +0.08(+0.96%) |
Jun 19, 2006 | 9.075 | 9.075 | 8.683 | 8.840 | 314,754 | -0.22(-2.46%) |
Jun 16, 2006 | 9.093 | 9.184 | 9.003 | 9.063 | 1,343,261 | -0.02(-0.27%) |
Jun 15, 2006 | 8.979 | 9.130 | 8.919 | 9.087 | 154,889 | +0.15(+1.69%) |
Jun 14, 2006 | 8.894 | 9.063 | 8.864 | 8.937 | 212,600 | -0.10(-1.13%) |
Jun 13, 2006 | 9.148 | 9.256 | 8.985 | 9.039 | 244,937 | -0.16(-1.77%) |
Jun 12, 2006 | 9.226 | 9.262 | 9.045 | 9.202 | 321,885 | -0.01(-0.13%) |
Jun 09, 2006 | 9.316 | 9.377 | 9.124 | 9.214 | 153,728 | -0.07(-0.71%) |
Jun 08, 2006 | 9.142 | 9.323 | 8.985 | 9.280 | 232,832 | +0.08(+0.85%) |
Jun 07, 2006 | 9.341 | 9.564 | 9.196 | 9.202 | 286,894 | -0.13(-1.42%) |
Jun 06, 2006 | 9.353 | 9.419 | 9.178 | 9.335 | 231,339 | -0.01(-0.13%) |
Jun 05, 2006 | 9.413 | 9.690 | 9.323 | 9.347 | 370,972 | -0.06(-0.64%) |
Jun 02, 2006 | 9.365 | 9.443 | 9.310 | 9.407 | 487,056 | +0.12(+1.30%) |
Jun 01, 2006 | 9.196 | 9.341 | 9.166 | 9.286 | 408,782 | +0.13(+1.38%) |
May 31, 2006 | 8.991 | 9.160 | 8.906 | 9.160 | 385,068 | +0.23(+2.57%) |
May 30, 2006 | 9.015 | 9.051 | 8.876 | 8.931 | 403,476 | -0.11(-1.27%) |
May 26, 2006 | 9.105 | 9.190 | 8.961 | 9.045 | 448,417 | -0.03(-0.33%) |
May 25, 2006 | 9.015 | 9.105 | 8.846 | 9.075 | 416,411 | +0.16(+1.83%) |
May 24, 2006 | 8.894 | 9.105 | 8.792 | 8.912 | 393,194 | -0.04(-0.40%) |
May 23, 2006 | 9.015 | 9.111 | 8.900 | 8.949 | 208,288 | +0.02(+0.20%) |
May 22, 2006 | 8.985 | 9.075 | 8.828 | 8.931 | 267,823 | -0.05(-0.54%) |
May 19, 2006 | 8.991 | 9.166 | 8.864 | 8.979 | 457,538 | -0.01(-0.07%) |
May 18, 2006 | 9.196 | 9.232 | 8.931 | 8.985 | 528,349 | -0.06(-0.67%) |
May 17, 2006 | 9.202 | 9.202 | 8.931 | 9.045 | 418,732 | -0.16(-1.70%) |
May 16, 2006 | 9.142 | 9.238 | 9.136 | 9.202 | 198,670 | +0.02(+0.26%) |
May 15, 2006 | 8.912 | 9.232 | 8.855 | 9.178 | 334,157 | +0.21(+2.28%) |
May 12, 2006 | 9.105 | 9.105 | 8.713 | 8.973 | 306,296 | -0.13(-1.46%) |
May 11, 2006 | 9.329 | 9.347 | 8.949 | 9.105 | 347,423 | -0.19(-2.01%) |
May 10, 2006 | 9.190 | 9.353 | 9.045 | 9.292 | 223,047 | +0.10(+1.05%) |
May 09, 2006 | 9.353 | 9.365 | 8.943 | 9.196 | 372,630 | -0.15(-1.61%) |
May 08, 2006 | 9.437 | 9.437 | 9.190 | 9.347 | 733,984 | -0.23(-2.39%) |
May 05, 2006 | 9.395 | 9.690 | 9.292 | 9.576 | 183,413 | +0.27(+2.85%) |
May 04, 2006 | 9.413 | 9.461 | 9.232 | 9.310 | 95,852 | -0.06(-0.64%) |
May 03, 2006 | 9.335 | 9.473 | 9.262 | 9.371 | 212,434 | -0.02(-0.26%) |
May 02, 2006 | 9.298 | 9.395 | 9.172 | 9.395 | 174,789 | +0.13(+1.43%) |
May 01, 2006 | 9.558 | 9.630 | 9.250 | 9.262 | 376,279 | -0.22(-2.29%) |
Apr 28, 2006 | 9.552 | 9.781 | 9.383 | 9.479 | 138,803 | -0.11(-1.13%) |
Apr 27, 2006 | 9.648 | 9.793 | 9.455 | 9.588 | 244,440 | -0.14(-1.43%) |
Apr 26, 2006 | 9.594 | 9.739 | 9.570 | 9.727 | 261,853 | +0.19(+2.02%) |
Apr 25, 2006 | 9.612 | 9.612 | 9.449 | 9.534 | 165,668 | -0.05(-0.57%) |
Apr 24, 2006 | 9.522 | 9.612 | 9.347 | 9.588 | 244,772 | +0.08(+0.89%) |
Apr 21, 2006 | 9.739 | 9.739 | 9.347 | 9.503 | 515,746 | -0.14(-1.50%) |
Apr 20, 2006 | 9.594 | 9.648 | 9.588 | 9.648 | 203,479 | +0.01(+0.06%) |
Apr 19, 2006 | 9.540 | 9.666 | 9.497 | 9.642 | 805,459 | +0.08(+0.82%) |
Apr 18, 2006 | 9.431 | 9.606 | 9.419 | 9.564 | 895,342 | +0.14(+1.47%) |
Apr 17, 2006 | 9.491 | 9.503 | 9.347 | 9.425 | 252,068 | -0.08(-0.89%) |
Apr 13, 2006 | 9.546 | 9.612 | 9.467 | 9.509 | 183,081 | -0.04(-0.38%) |
Apr 12, 2006 | 9.666 | 9.769 | 9.497 | 9.546 | 208,620 | -0.16(-1.62%) |
Apr 11, 2006 | 9.835 | 9.871 | 9.629 | 9.702 | 227,856 | -0.13(-1.35%) |
Apr 10, 2006 | 9.932 | 9.932 | 9.672 | 9.835 | 155,884 | -0.10(-1.03%) |
Apr 07, 2006 | 10.15 | 10.16 | 9.877 | 9.938 | 186,398 | -0.16(-1.61%) |
Apr 06, 2006 | 10.18 | 10.21 | 10.06 | 10.10 | 491,202 | -0.10(-0.95%) |
Apr 05, 2006 | 10.19 | 10.25 | 10.09 | 10.20 | 234,822 | +0.07(+0.65%) |
Apr 04, 2006 | 10.21 | 10.28 | 10.08 | 10.13 | 388,716 | -0.66(-6.15%) |
Apr 03, 2006 | 10.37 | 10.79 | 10.09 | 10.79 | 284,738 | +0.43(+4.13%) |
Mar 31, 2006 | 10.27 | 10.37 | 9.998 | 10.37 | 481,086 | +0.13(+1.30%) |
Mar 30, 2006 | 10.38 | 10.38 | 10.06 | 10.23 | 130,014 | -0.14(-1.34%) |
Mar 29, 2006 | 10.09 | 10.37 | 10.07 | 10.37 | 249,747 | +0.27(+2.69%) |
Mar 28, 2006 | 10.08 | 10.12 | 9.980 | 10.10 | 437,969 | +0.04(+0.42%) |
Mar 27, 2006 | 10.12 | 10.19 | 9.968 | 10.06 | 495,514 | -0.06(-0.60%) |
Mar 24, 2006 | 10.35 | 10.35 | 9.956 | 10.12 | 545,928 | -0.22(-2.10%) |
Mar 23, 2006 | 10.26 | 10.34 | 10.15 | 10.34 | 935,142 | +0.08(+0.76%) |
Mar 22, 2006 | 9.950 | 10.28 | 9.877 | 10.26 | 434,984 | +0.21(+2.04%) |
Mar 21, 2006 | 10.05 | 10.17 | 9.889 | 10.05 | 332,498 | +0.01(+0.12%) |
Mar 20, 2006 | 10.17 | 10.17 | 9.901 | 10.04 | 437,472 | -0.14(-1.42%) |
Mar 17, 2006 | 10.09 | 10.25 | 9.974 | 10.18 | 1,504,619 | +0.14(+1.44%) |
Mar 16, 2006 | 9.757 | 10.09 | 9.757 | 10.04 | 637,800 | +0.34(+3.48%) |
Mar 15, 2006 | 9.461 | 9.787 | 9.389 | 9.702 | 538,631 | +0.21(+2.22%) |
Mar 14, 2006 | 9.413 | 9.509 | 9.196 | 9.491 | 314,091 | +0.03(+0.32%) |
Mar 13, 2006 | 9.618 | 9.678 | 9.371 | 9.461 | 381,420 | -0.08(-0.88%) |
Mar 10, 2006 | 9.431 | 9.546 | 9.347 | 9.546 | 493,855 | +0.16(+1.74%) |
Mar 09, 2006 | 9.220 | 9.407 | 9.136 | 9.383 | 268,652 | +0.13(+1.37%) |
Mar 08, 2006 | 9.178 | 9.268 | 9.021 | 9.256 | 236,812 | +0.08(+0.85%) |
Mar 07, 2006 | 9.154 | 9.268 | 9.105 | 9.178 | 544,269 | +0.04(+0.40%) |
Mar 06, 2006 | 9.069 | 9.160 | 8.937 | 9.142 | 265,833 | +0.07(+0.80%) |
Mar 03, 2006 | 9.166 | 9.172 | 8.985 | 9.069 | 298,668 | -0.14(-1.57%) |
Mar 02, 2006 | 9.274 | 9.310 | 9.069 | 9.214 | 196,845 | -0.08(-0.91%) |
Mar 01, 2006 | 9.081 | 9.552 | 9.081 | 9.298 | 621,714 | +0.25(+2.80%) |
Feb 28, 2006 | 9.160 | 9.196 | 8.937 | 9.045 | 423,542 | -0.11(-1.25%) |
Feb 27, 2006 | 8.931 | 9.190 | 8.816 | 9.160 | 525,862 | +0.27(+2.98%) |
Feb 24, 2006 | 8.906 | 8.919 | 8.816 | 8.894 | 166,829 | +0.01(+0.14%) |
Feb 23, 2006 | 9.021 | 9.045 | 8.870 | 8.882 | 245,103 | -0.14(-1.54%) |
Feb 22, 2006 | 8.955 | 9.075 | 8.906 | 9.021 | 287,557 | +0.02(+0.27%) |
Feb 21, 2006 | 9.166 | 9.166 | 8.925 | 8.997 | 292,698 | -0.11(-1.19%) |
Feb 17, 2006 | 9.057 | 9.148 | 9.021 | 9.105 | 688,048 | +0.08(+0.94%) |
Feb 16, 2006 | 9.099 | 9.105 | 8.985 | 9.021 | 235,817 | -0.07(-0.73%) |
Feb 15, 2006 | 9.039 | 9.148 | 9.015 | 9.087 | 329,513 | +0.04(+0.47%) |
Feb 14, 2006 | 9.075 | 9.075 | 8.973 | 9.045 | 304,638 | +0.03(+0.33%) |
Feb 13, 2006 | 9.105 | 9.118 | 8.876 | 9.015 | 403,144 | +0.14(+1.56%) |
Feb 10, 2006 | 8.858 | 8.973 | 8.665 | 8.876 | 228,354 | -0.02(-0.27%) |
Feb 09, 2006 | 9.069 | 9.148 | 8.822 | 8.900 | 246,927 | -0.17(-1.86%) |
Feb 08, 2006 | 8.967 | 9.111 | 8.768 | 9.069 | 509,112 | +0.10(+1.08%) |
Feb 07, 2006 | 8.834 | 8.973 | 8.780 | 8.973 | 341,287 | +0.11(+1.29%) |
Feb 06, 2006 | 8.720 | 8.876 | 8.683 | 8.858 | 216,911 | +0.12(+1.38%) |
Feb 03, 2006 | 8.955 | 8.955 | 8.593 | 8.738 | 236,977 | -0.24(-2.62%) |
Feb 02, 2006 | 9.136 | 9.136 | 8.882 | 8.973 | 353,891 | -0.19(-2.11%) |