Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 9.242 | 9.348 | 8.981 | 9.029 | 1,476,110 | -0.17(-1.89%) |
Dec 28, 2006 | 9.184 | 9.319 | 9.184 | 9.203 | 825,356 | -0.04(-0.42%) |
Dec 27, 2006 | 9.223 | 9.329 | 9.155 | 9.242 | 752,482 | +0.10(+1.06%) |
Dec 26, 2006 | 8.991 | 9.213 | 8.991 | 9.145 | 943,825 | +0.09(+0.96%) |
Dec 22, 2006 | 9.068 | 9.213 | 9.010 | 9.058 | 882,189 | -0.02(-0.21%) |
Dec 21, 2006 | 9.474 | 9.513 | 9.000 | 9.078 | 1,808,594 | -0.37(-3.89%) |
Dec 20, 2006 | 9.406 | 9.600 | 9.358 | 9.445 | 1,430,967 | +0.03(+0.31%) |
Dec 19, 2006 | 9.261 | 9.561 | 8.981 | 9.416 | 3,160,225 | +0.15(+1.56%) |
Dec 18, 2006 | 9.522 | 9.677 | 9.231 | 9.271 | 2,120,658 | -0.23(-2.44%) |
Dec 15, 2006 | 9.532 | 9.638 | 9.474 | 9.503 | 2,566,793 | +0.02(+0.20%) |
Dec 14, 2006 | 9.184 | 9.571 | 9.184 | 9.484 | 2,979,743 | +0.29(+3.15%) |
Dec 13, 2006 | 9.503 | 9.561 | 9.126 | 9.194 | 3,409,940 | -0.20(-2.16%) |
Dec 12, 2006 | 9.609 | 9.745 | 9.252 | 9.397 | 4,389,117 | -0.27(-2.80%) |
Dec 11, 2006 | 9.957 | 10.01 | 9.580 | 9.667 | 3,251,549 | -0.32(-3.19%) |
Dec 08, 2006 | 9.919 | 10.05 | 9.609 | 9.986 | 4,185,926 | +0.02(+0.19%) |
Dec 07, 2006 | 10.13 | 10.32 | 9.851 | 9.967 | 3,744,414 | -0.12(-1.15%) |
Dec 06, 2006 | 9.861 | 10.13 | 9.812 | 10.08 | 2,642,728 | +0.22(+2.25%) |
Dec 05, 2006 | 9.822 | 10.05 | 9.745 | 9.861 | 3,181,575 | +0.10(+0.99%) |
Dec 04, 2006 | 9.542 | 9.899 | 9.484 | 9.764 | 3,708,241 | +0.22(+2.33%) |
Dec 01, 2006 | 9.938 | 9.938 | 9.136 | 9.542 | 6,927,178 | -0.35(-3.52%) |
Nov 30, 2006 | 9.667 | 10.15 | 9.667 | 9.890 | 4,882,428 | +0.15(+1.49%) |
Nov 29, 2006 | 9.919 | 10.14 | 9.619 | 9.745 | 5,020,936 | -0.03(-0.30%) |
Nov 28, 2006 | 9.522 | 9.812 | 9.455 | 9.774 | 5,542,156 | +0.15(+1.51%) |
Nov 27, 2006 | 9.996 | 10.10 | 9.464 | 9.629 | 4,857,470 | -0.36(-3.58%) |
Nov 24, 2006 | 9.493 | 10.03 | 9.464 | 9.986 | 2,007,031 | +0.43(+4.45%) |
Nov 22, 2006 | 9.503 | 9.590 | 9.426 | 9.561 | 1,568,495 | +0.04(+0.41%) |
Nov 21, 2006 | 9.532 | 9.590 | 9.329 | 9.522 | 3,037,959 | -0.07(-0.71%) |
Nov 20, 2006 | 9.348 | 9.600 | 9.138 | 9.590 | 3,598,756 | +0.24(+2.59%) |
Nov 17, 2006 | 9.348 | 9.397 | 9.116 | 9.348 | 4,148,553 | -0.02(-0.21%) |
Nov 16, 2006 | 9.068 | 9.406 | 9.039 | 9.368 | 7,760,923 | +0.34(+3.75%) |
Nov 15, 2006 | 8.942 | 9.368 | 8.923 | 9.029 | 5,971,086 | +0.13(+1.41%) |
Nov 14, 2006 | 8.585 | 8.962 | 8.449 | 8.904 | 5,400,636 | +0.35(+4.07%) |
Nov 13, 2006 | 8.188 | 8.672 | 8.159 | 8.556 | 5,469,880 | +0.33(+4.00%) |
Nov 10, 2006 | 8.005 | 8.266 | 7.898 | 8.227 | 4,141,901 | +0.17(+2.16%) |
Nov 09, 2006 | 8.024 | 8.401 | 7.976 | 8.053 | 16,715,882 | +0.81(+11.22%) |
Nov 08, 2006 | 7.057 | 7.338 | 6.980 | 7.241 | 8,037,796 | +0.23(+3.31%) |
Nov 07, 2006 | 6.864 | 7.047 | 6.825 | 7.009 | 3,895,139 | +0.17(+2.55%) |
Nov 06, 2006 | 6.545 | 6.844 | 6.535 | 6.835 | 2,204,866 | +0.33(+5.05%) |
Nov 03, 2006 | 6.477 | 6.525 | 6.419 | 6.506 | 1,722,582 | +0.05(+0.75%) |
Nov 02, 2006 | 6.361 | 6.506 | 6.313 | 6.458 | 2,822,358 | -0.02(-0.30%) |
Nov 01, 2006 | 6.719 | 6.767 | 6.458 | 6.477 | 1,880,574 | -0.20(-3.04%) |
Oct 31, 2006 | 6.593 | 6.777 | 6.583 | 6.680 | 2,014,167 | +0.11(+1.62%) |
Oct 30, 2006 | 6.496 | 6.757 | 6.303 | 6.574 | 4,102,679 | +0.06(+0.89%) |
Oct 27, 2006 | 6.603 | 6.661 | 6.429 | 6.516 | 2,683,997 | -0.09(-1.32%) |
Oct 26, 2006 | 6.535 | 6.709 | 6.419 | 6.603 | 2,561,880 | +0.13(+1.94%) |
Oct 25, 2006 | 6.448 | 6.690 | 6.429 | 6.477 | 2,201,911 | +0.01(+0.15%) |
Oct 24, 2006 | 6.603 | 6.680 | 6.408 | 6.467 | 2,178,377 | -0.14(-2.05%) |
Oct 23, 2006 | 6.670 | 6.738 | 6.448 | 6.603 | 2,606,481 | -0.07(-1.01%) |
Oct 20, 2006 | 6.883 | 6.931 | 6.622 | 6.670 | 2,322,999 | -0.19(-2.82%) |
Oct 19, 2006 | 6.864 | 7.049 | 6.709 | 6.864 | 3,284,089 | -0.02(-0.28%) |
Oct 18, 2006 | 7.144 | 7.144 | 6.806 | 6.883 | 5,449,331 | -0.24(-3.39%) |
Oct 17, 2006 | 6.960 | 7.154 | 6.806 | 7.125 | 3,427,902 | +0.11(+1.52%) |
Oct 16, 2006 | 7.096 | 7.096 | 6.960 | 7.018 | 2,368,065 | +0.00(+0.00%) |
Oct 13, 2006 | 6.956 | 7.057 | 6.864 | 7.018 | 3,586,363 | +0.13(+1.82%) |
Oct 12, 2006 | 6.912 | 7.154 | 6.690 | 6.893 | 8,121,071 | +0.26(+3.94%) |
Oct 11, 2006 | 6.477 | 6.815 | 6.380 | 6.632 | 6,141,462 | +0.15(+2.24%) |
Oct 10, 2006 | 6.525 | 6.564 | 6.351 | 6.487 | 5,779,971 | -0.05(-0.74%) |
Oct 09, 2006 | 6.409 | 6.641 | 6.187 | 6.535 | 21,246,628 | +1.65(+33.86%) |
Oct 06, 2006 | 5.220 | 5.220 | 4.756 | 4.882 | 9,157,387 | -0.60(-10.93%) |
Oct 05, 2006 | 5.414 | 5.521 | 5.346 | 5.481 | 3,062,292 | +0.12(+2.16%) |
Oct 04, 2006 | 5.143 | 5.394 | 5.085 | 5.365 | 4,078,108 | +0.24(+4.72%) |
Oct 03, 2006 | 4.979 | 5.162 | 4.795 | 5.124 | 4,565,907 | +0.14(+2.71%) |
Oct 02, 2006 | 5.046 | 5.143 | 4.959 | 4.988 | 2,719,378 | +0.01(+0.19%) |
Sep 29, 2006 | 5.332 | 5.332 | 4.950 | 4.979 | 5,907,242 | -0.33(-6.19%) |
Sep 28, 2006 | 4.843 | 5.385 | 4.669 | 5.307 | 16,099,370 | +0.37(+7.44%) |
Sep 27, 2006 | 5.317 | 5.443 | 4.457 | 4.940 | 17,114,022 | -0.43(-7.93%) |
Sep 26, 2006 | 5.655 | 5.829 | 5.269 | 5.365 | 7,099,884 | -0.28(-4.97%) |
Sep 25, 2006 | 5.452 | 5.704 | 5.375 | 5.646 | 3,161,434 | +0.26(+4.85%) |
Sep 22, 2006 | 5.414 | 5.510 | 5.317 | 5.385 | 1,703,179 | -0.07(-1.24%) |
Sep 21, 2006 | 5.704 | 5.800 | 5.433 | 5.452 | 3,865,813 | -0.25(-4.41%) |
Sep 20, 2006 | 5.684 | 5.791 | 5.588 | 5.704 | 1,996,958 | +0.10(+1.72%) |
Sep 19, 2006 | 5.820 | 5.839 | 5.414 | 5.607 | 2,817,634 | -0.13(-2.19%) |
Sep 18, 2006 | 5.684 | 5.945 | 5.655 | 5.733 | 3,882,278 | +0.09(+1.54%) |
Sep 15, 2006 | 5.433 | 5.684 | 5.269 | 5.646 | 6,298,556 | +0.12(+2.10%) |
Sep 14, 2006 | 5.520 | 5.655 | 5.414 | 5.530 | 2,626,744 | +0.03(+0.53%) |
Sep 13, 2006 | 5.220 | 5.578 | 5.172 | 5.501 | 4,940,241 | +0.28(+5.37%) |
Sep 12, 2006 | 5.095 | 5.298 | 5.075 | 5.220 | 3,187,636 | +0.14(+2.66%) |
Sep 11, 2006 | 5.124 | 5.211 | 5.046 | 5.085 | 3,652,102 | -0.15(-2.95%) |
Sep 08, 2006 | 5.423 | 5.481 | 5.143 | 5.240 | 3,199,936 | -0.13(-2.34%) |
Sep 07, 2006 | 5.491 | 5.559 | 5.259 | 5.365 | 2,761,158 | -0.15(-2.80%) |
Sep 06, 2006 | 5.646 | 5.646 | 5.472 | 5.520 | 4,278,274 | -0.16(-2.89%) |
Sep 05, 2006 | 5.443 | 5.878 | 5.317 | 5.684 | 4,110,100 | +0.29(+5.38%) |
Sep 01, 2006 | 5.510 | 5.588 | 5.317 | 5.394 | 1,943,594 | -0.09(-1.59%) |
Aug 31, 2006 | 5.462 | 5.665 | 5.462 | 5.481 | 2,331,465 | +0.06(+1.07%) |
Aug 30, 2006 | 5.346 | 5.530 | 5.230 | 5.423 | 2,446,890 | +0.11(+2.00%) |
Aug 29, 2006 | 5.269 | 5.559 | 5.249 | 5.317 | 3,092,020 | +0.09(+1.66%) |
Aug 28, 2006 | 5.153 | 5.336 | 5.153 | 5.230 | 1,632,856 | +0.11(+2.08%) |
Aug 25, 2006 | 4.988 | 5.162 | 4.959 | 5.124 | 1,660,070 | +0.08(+1.53%) |
Aug 24, 2006 | 5.046 | 5.124 | 4.940 | 5.046 | 2,741,494 | -0.02(-0.38%) |
Aug 23, 2006 | 5.240 | 5.278 | 4.988 | 5.066 | 4,073,706 | -0.16(-3.14%) |
Aug 22, 2006 | 5.172 | 5.385 | 5.172 | 5.230 | 2,847,953 | +0.02(+0.37%) |
Aug 21, 2006 | 5.365 | 5.375 | 5.124 | 5.211 | 3,262,377 | -0.25(-4.60%) |
Aug 18, 2006 | 5.588 | 5.588 | 5.278 | 5.462 | 4,706,313 | -0.12(-2.08%) |
Aug 17, 2006 | 5.365 | 5.791 | 5.240 | 5.578 | 6,439,591 | +0.08(+1.41%) |
Aug 16, 2006 | 5.114 | 5.655 | 5.056 | 5.501 | 7,351,769 | +0.37(+7.16%) |
Aug 15, 2006 | 5.269 | 5.423 | 5.027 | 5.133 | 7,888,951 | -0.34(-6.18%) |
Aug 14, 2006 | 5.472 | 5.520 | 5.317 | 5.472 | 2,888,391 | +0.07(+1.25%) |
Aug 11, 2006 | 5.559 | 5.568 | 5.356 | 5.404 | 2,219,178 | -0.20(-3.62%) |
Aug 10, 2006 | 5.278 | 5.655 | 5.278 | 5.607 | 5,953,968 | +0.27(+5.07%) |
Aug 09, 2006 | 5.617 | 5.675 | 5.307 | 5.336 | 8,960,411 | -0.29(-5.15%) |
Aug 08, 2006 | 5.762 | 5.839 | 5.626 | 5.626 | 4,168,492 | -0.13(-2.18%) |
Aug 07, 2006 | 5.781 | 5.878 | 5.694 | 5.752 | 4,258,996 | -0.10(-1.65%) |
Aug 04, 2006 | 6.061 | 6.158 | 5.713 | 5.849 | 3,459,755 | -0.13(-2.10%) |
Aug 03, 2006 | 5.713 | 6.003 | 5.607 | 5.974 | 7,227,246 | +0.10(+1.64%) |
Aug 02, 2006 | 5.771 | 5.936 | 5.742 | 5.878 | 2,928,351 | +0.10(+1.67%) |
Aug 01, 2006 | 5.984 | 6.003 | 5.733 | 5.781 | 4,869,744 | -0.19(-3.24%) |
Jul 31, 2006 | 6.139 | 6.158 | 5.936 | 5.974 | 3,857,952 | -0.19(-3.13%) |
Jul 28, 2006 | 6.052 | 6.197 | 5.994 | 6.168 | 4,779,471 | +0.13(+2.08%) |
Jul 27, 2006 | 6.583 | 6.622 | 5.781 | 6.042 | 23,666,438 | -1.22(-16.78%) |
Jul 26, 2006 | 6.719 | 7.541 | 6.690 | 7.260 | 10,897,349 | +0.47(+6.98%) |
Jul 25, 2006 | 6.883 | 6.960 | 6.728 | 6.786 | 5,247,883 | +0.10(+1.45%) |
Jul 24, 2006 | 6.564 | 6.844 | 6.545 | 6.690 | 3,240,204 | +0.19(+2.98%) |
Jul 21, 2006 | 6.564 | 6.670 | 6.303 | 6.496 | 7,926,200 | -0.09(-1.32%) |
Jul 20, 2006 | 7.086 | 7.308 | 6.564 | 6.583 | 6,021,166 | -0.56(-7.85%) |
Jul 19, 2006 | 6.767 | 7.289 | 6.767 | 7.144 | 4,502,445 | +0.36(+5.27%) |
Jul 18, 2006 | 6.902 | 7.076 | 6.467 | 6.786 | 7,311,426 | -0.08(-1.13%) |
Jul 17, 2006 | 7.105 | 7.347 | 6.835 | 6.864 | 4,036,411 | -0.30(-4.18%) |
Jul 14, 2006 | 7.183 | 7.250 | 6.835 | 7.163 | 7,683,227 | -0.03(-0.40%) |
Jul 13, 2006 | 7.328 | 7.570 | 7.134 | 7.192 | 5,523,570 | -0.36(-4.74%) |
Jul 12, 2006 | 7.831 | 7.898 | 7.463 | 7.550 | 3,567,752 | -0.39(-4.87%) |
Jul 11, 2006 | 7.821 | 8.043 | 7.579 | 7.937 | 6,061,931 | +0.01(+0.12%) |
Jul 10, 2006 | 8.401 | 8.565 | 7.811 | 7.927 | 4,496,392 | -0.49(-5.86%) |
Jul 07, 2006 | 8.749 | 8.778 | 8.295 | 8.420 | 4,897,403 | -0.38(-4.29%) |
Jul 06, 2006 | 8.865 | 8.991 | 8.633 | 8.797 | 2,697,634 | -0.09(-0.98%) |
Jul 05, 2006 | 9.532 | 9.532 | 8.807 | 8.884 | 4,872,216 | -0.73(-7.64%) |
Jul 03, 2006 | 9.145 | 9.648 | 9.119 | 9.619 | 1,718,947 | +0.47(+5.18%) |
Jun 30, 2006 | 8.952 | 9.348 | 8.884 | 9.145 | 4,953,821 | +0.21(+2.38%) |
Jun 29, 2006 | 8.623 | 9.010 | 8.507 | 8.933 | 4,280,710 | +0.31(+3.59%) |
Jun 28, 2006 | 8.855 | 8.884 | 8.391 | 8.623 | 3,094,541 | -0.18(-2.09%) |
Jun 27, 2006 | 8.971 | 9.039 | 8.701 | 8.807 | 2,495,720 | -0.21(-2.36%) |
Jun 26, 2006 | 8.865 | 9.078 | 8.759 | 9.020 | 2,139,372 | +0.21(+2.41%) |
Jun 23, 2006 | 9.107 | 9.126 | 8.710 | 8.807 | 2,526,208 | -0.30(-3.29%) |
Jun 22, 2006 | 9.136 | 9.252 | 8.971 | 9.107 | 2,320,056 | -0.02(-0.21%) |
Jun 21, 2006 | 8.730 | 9.174 | 8.672 | 9.126 | 3,624,497 | +0.39(+4.42%) |
Jun 20, 2006 | 8.662 | 8.904 | 8.585 | 8.739 | 2,721,385 | +0.02(+0.22%) |
Jun 19, 2006 | 8.875 | 8.981 | 8.681 | 8.720 | 3,364,018 | -0.15(-1.74%) |
Jun 16, 2006 | 8.884 | 9.107 | 8.720 | 8.875 | 4,676,482 | +0.04(+0.44%) |
Jun 15, 2006 | 8.430 | 8.894 | 8.362 | 8.836 | 3,481,433 | +0.54(+6.53%) |
Jun 14, 2006 | 8.014 | 8.362 | 8.005 | 8.295 | 3,038,425 | +0.27(+3.37%) |
Jun 13, 2006 | 8.072 | 8.266 | 7.821 | 8.024 | 4,286,823 | -0.12(-1.43%) |
Jun 12, 2006 | 8.401 | 8.517 | 8.092 | 8.140 | 3,580,163 | -0.28(-3.33%) |
Jun 09, 2006 | 8.730 | 8.797 | 8.246 | 8.420 | 3,311,342 | -0.15(-1.69%) |
Jun 08, 2006 | 8.676 | 8.923 | 8.217 | 8.565 | 7,063,641 | -0.30(-3.38%) |
Jun 07, 2006 | 9.310 | 9.445 | 8.846 | 8.865 | 3,328,316 | -0.37(-3.98%) |
Jun 06, 2006 | 9.078 | 9.445 | 8.894 | 9.232 | 4,158,492 | +0.21(+2.36%) |
Jun 05, 2006 | 9.580 | 9.803 | 9.000 | 9.020 | 3,522,911 | -0.56(-5.85%) |
Jun 02, 2006 | 10.06 | 10.44 | 9.522 | 9.580 | 4,734,194 | -0.29(-2.94%) |
Jun 01, 2006 | 9.242 | 9.919 | 9.242 | 9.870 | 5,233,064 | +0.68(+7.36%) |
May 31, 2006 | 9.000 | 9.232 | 8.894 | 9.194 | 3,027,820 | +0.17(+1.93%) |
May 30, 2006 | 8.981 | 9.155 | 8.884 | 9.020 | 2,672,163 | -0.11(-1.17%) |
May 26, 2006 | 9.155 | 9.493 | 9.068 | 9.126 | 2,971,336 | -0.01(-0.11%) |
May 25, 2006 | 9.000 | 9.261 | 8.846 | 9.136 | 6,377,579 | +0.24(+2.72%) |
May 24, 2006 | 9.232 | 9.619 | 8.585 | 8.894 | 7,575,727 | -0.35(-3.77%) |
May 23, 2006 | 9.329 | 9.861 | 9.174 | 9.242 | 5,302,981 | +0.07(+0.74%) |
May 22, 2006 | 9.213 | 9.435 | 8.981 | 9.174 | 5,054,563 | -0.30(-3.16%) |
May 19, 2006 | 9.387 | 9.658 | 9.078 | 9.474 | 6,978,240 | +0.15(+1.55%) |
May 18, 2006 | 9.909 | 10.17 | 9.252 | 9.329 | 6,262,489 | -0.52(-5.30%) |
May 17, 2006 | 9.609 | 9.996 | 9.582 | 9.851 | 4,788,362 | +0.09(+0.89%) |
May 16, 2006 | 9.861 | 10.10 | 9.474 | 9.764 | 5,088,745 | -0.12(-1.17%) |
May 15, 2006 | 10.03 | 10.34 | 9.735 | 9.880 | 7,941,990 | -0.58(-5.54%) |
May 12, 2006 | 10.59 | 10.79 | 10.26 | 10.46 | 10,006,494 | -0.39(-3.57%) |
May 11, 2006 | 11.61 | 11.61 | 10.80 | 10.85 | 7,206,132 | -0.73(-6.27%) |
May 10, 2006 | 11.41 | 11.77 | 11.40 | 11.57 | 6,832,041 | -0.45(-3.78%) |
May 09, 2006 | 12.29 | 12.33 | 11.89 | 12.03 | 3,603,262 | -0.34(-2.74%) |
May 08, 2006 | 12.28 | 12.51 | 12.23 | 12.36 | 2,317,427 | +0.07(+0.55%) |
May 05, 2006 | 12.55 | 12.62 | 12.15 | 12.30 | 3,179,094 | -0.15(-1.17%) |
May 04, 2006 | 12.07 | 12.57 | 12.07 | 12.44 | 2,953,069 | +0.37(+3.04%) |
May 03, 2006 | 11.67 | 12.08 | 11.66 | 12.07 | 3,047,960 | +0.28(+2.38%) |
May 02, 2006 | 11.63 | 11.98 | 11.61 | 11.79 | 2,468,521 | +0.18(+1.58%) |
May 01, 2006 | 11.58 | 12.06 | 11.55 | 11.61 | 4,230,003 | -0.08(-0.66%) |
Apr 28, 2006 | 11.45 | 11.94 | 11.22 | 11.69 | 5,139,480 | -0.35(-2.89%) |
Apr 27, 2006 | 11.97 | 12.65 | 11.60 | 12.04 | 18,333,126 | +1.35(+12.67%) |
Apr 26, 2006 | 10.31 | 10.81 | 10.21 | 10.68 | 8,940,882 | +0.37(+3.56%) |
Apr 25, 2006 | 10.10 | 10.43 | 10.07 | 10.31 | 3,307,114 | +0.29(+2.89%) |
Apr 24, 2006 | 9.967 | 10.21 | 9.783 | 10.03 | 2,929,085 | +0.01(+0.10%) |
Apr 21, 2006 | 10.21 | 10.33 | 9.725 | 10.02 | 3,762,451 | -0.15(-1.43%) |
Apr 20, 2006 | 10.33 | 10.58 | 10.01 | 10.16 | 5,233,347 | -0.18(-1.77%) |
Apr 19, 2006 | 9.667 | 10.48 | 9.068 | 10.34 | 14,097,378 | +0.68(+7.00%) |
Apr 18, 2006 | 8.807 | 9.735 | 8.623 | 9.667 | 14,401,772 | +0.80(+9.05%) |
Apr 17, 2006 | 8.788 | 8.952 | 8.681 | 8.865 | 4,221,557 | +0.02(+0.22%) |
Apr 13, 2006 | 8.440 | 8.846 | 8.411 | 8.846 | 1,995,427 | +0.43(+5.05%) |
Apr 12, 2006 | 8.517 | 8.623 | 8.372 | 8.420 | 1,770,085 | -0.10(-1.14%) |
Apr 11, 2006 | 8.488 | 8.759 | 8.343 | 8.517 | 3,545,471 | +0.03(+0.34%) |
Apr 10, 2006 | 8.884 | 8.894 | 8.391 | 8.488 | 3,908,794 | -0.47(-5.29%) |
Apr 07, 2006 | 9.020 | 9.377 | 8.894 | 8.962 | 2,410,555 | -0.04(-0.43%) |
Apr 06, 2006 | 8.797 | 9.000 | 8.797 | 9.000 | 2,243,015 | +0.17(+1.97%) |
Apr 05, 2006 | 8.720 | 8.942 | 8.575 | 8.826 | 2,264,072 | +0.07(+0.77%) |
Apr 04, 2006 | 8.817 | 8.971 | 8.710 | 8.759 | 2,362,320 | -0.12(-1.31%) |
Apr 03, 2006 | 8.411 | 9.068 | 8.353 | 8.875 | 4,405,538 | +0.52(+6.25%) |
Mar 31, 2006 | 8.662 | 8.797 | 8.198 | 8.353 | 4,932,818 | -0.36(-4.11%) |
Mar 30, 2006 | 8.604 | 8.884 | 8.546 | 8.710 | 3,587,002 | +0.12(+1.35%) |
Mar 29, 2006 | 8.217 | 8.643 | 8.159 | 8.594 | 3,209,862 | +0.44(+5.33%) |
Mar 28, 2006 | 8.150 | 8.411 | 8.111 | 8.159 | 3,120,606 | +0.01(+0.12%) |
Mar 27, 2006 | 8.043 | 8.227 | 8.005 | 8.150 | 2,759,301 | +0.11(+1.32%) |
Mar 24, 2006 | 7.951 | 8.217 | 7.860 | 8.043 | 3,420,501 | +0.15(+1.84%) |
Mar 23, 2006 | 7.560 | 8.063 | 7.492 | 7.898 | 4,456,457 | +0.30(+3.94%) |
Mar 22, 2006 | 7.376 | 7.695 | 7.318 | 7.599 | 3,538,416 | +0.21(+2.88%) |
Mar 21, 2006 | 7.318 | 7.599 | 6.912 | 7.386 | 6,031,327 | +0.02(+0.26%) |
Mar 20, 2006 | 7.299 | 7.512 | 7.202 | 7.367 | 2,618,729 | +0.12(+1.60%) |
Mar 17, 2006 | 7.530 | 7.530 | 7.076 | 7.250 | 8,042,976 | -0.14(-1.83%) |
Mar 16, 2006 | 8.556 | 8.623 | 7.221 | 7.386 | 11,295,268 | -1.27(-14.64%) |
Mar 15, 2006 | 8.430 | 8.652 | 8.411 | 8.652 | 1,730,538 | +0.30(+3.59%) |
Mar 14, 2006 | 8.314 | 8.411 | 8.150 | 8.353 | 2,322,980 | +0.11(+1.29%) |
Mar 13, 2006 | 8.314 | 8.488 | 8.237 | 8.246 | 2,314,845 | +0.04(+0.47%) |
Mar 10, 2006 | 8.266 | 8.382 | 8.130 | 8.208 | 2,378,322 | -0.01(-0.12%) |
Mar 09, 2006 | 8.343 | 8.643 | 8.208 | 8.217 | 3,611,169 | -0.08(-0.93%) |
Mar 08, 2006 | 8.314 | 8.488 | 8.082 | 8.295 | 4,641,659 | -0.12(-1.38%) |
Mar 07, 2006 | 8.739 | 8.749 | 8.324 | 8.411 | 4,258,902 | -0.59(-6.55%) |
Mar 06, 2006 | 9.329 | 9.445 | 8.778 | 9.000 | 3,492,594 | -0.42(-4.41%) |
Mar 03, 2006 | 9.087 | 9.667 | 9.039 | 9.416 | 5,157,032 | +0.20(+2.20%) |
Mar 02, 2006 | 9.232 | 9.377 | 9.078 | 9.213 | 3,624,519 | -0.15(-1.65%) |
Mar 01, 2006 | 8.594 | 9.397 | 8.594 | 9.368 | 4,790,088 | +0.78(+9.12%) |
Feb 28, 2006 | 8.565 | 8.710 | 8.411 | 8.585 | 3,634,796 | +0.02(+0.23%) |
Feb 27, 2006 | 8.531 | 8.817 | 8.507 | 8.565 | 3,038,064 | -0.04(-0.45%) |
Feb 24, 2006 | 8.652 | 8.701 | 8.420 | 8.604 | 2,629,325 | -0.11(-1.22%) |
Feb 23, 2006 | 8.154 | 8.779 | 8.130 | 8.710 | 8,964,620 | +0.51(+6.25%) |
Feb 22, 2006 | 7.463 | 8.208 | 7.454 | 8.198 | 7,169,117 | +0.66(+8.72%) |
Feb 21, 2006 | 7.608 | 7.686 | 7.376 | 7.541 | 3,152,086 | -0.11(-1.39%) |
Feb 17, 2006 | 7.850 | 7.908 | 7.628 | 7.647 | 4,337,254 | -0.16(-2.10%) |
Feb 16, 2006 | 7.449 | 7.831 | 7.444 | 7.811 | 9,680,449 | +0.43(+5.76%) |
Feb 15, 2006 | 6.960 | 7.386 | 6.931 | 7.386 | 6,232,636 | +0.51(+7.45%) |
Feb 14, 2006 | 6.767 | 7.047 | 6.767 | 6.873 | 5,984,141 | +0.11(+1.57%) |
Feb 13, 2006 | 6.574 | 6.854 | 6.429 | 6.767 | 6,723,536 | +0.19(+2.94%) |
Feb 10, 2006 | 6.535 | 6.748 | 6.342 | 6.574 | 5,872,834 | -0.04(-0.58%) |
Feb 09, 2006 | 6.883 | 7.231 | 6.603 | 6.612 | 19,531,010 | +1.04(+18.75%) |
Feb 08, 2006 | 5.752 | 5.897 | 5.510 | 5.568 | 5,969,098 | -0.11(-1.87%) |
Feb 07, 2006 | 5.593 | 5.820 | 5.578 | 5.675 | 3,823,438 | +0.10(+1.73%) |
Feb 06, 2006 | 5.370 | 5.588 | 5.317 | 5.578 | 2,505,705 | +0.21(+3.96%) |
Feb 03, 2006 | 5.332 | 5.394 | 5.240 | 5.365 | 1,806,034 | +0.01(+0.18%) |
Feb 02, 2006 | 5.549 | 5.684 | 5.346 | 5.356 | 2,341,838 | -0.25(-4.48%) |
Feb 01, 2006 | 5.409 | 5.607 | 5.220 | 5.607 | 1,843,461 | +0.16(+3.02%) |
Jan 31, 2006 | 5.317 | 5.462 | 5.240 | 5.443 | 1,258,843 | +0.10(+1.81%) |
Jan 30, 2006 | 5.539 | 5.559 | 5.327 | 5.346 | 1,185,814 | -0.16(-2.98%) |
Jan 27, 2006 | 5.486 | 5.568 | 5.394 | 5.510 | 1,391,007 | +0.02(+0.35%) |
Jan 26, 2006 | 5.274 | 5.530 | 5.240 | 5.491 | 4,067,027 | +0.52(+10.51%) |
Jan 25, 2006 | 5.104 | 5.162 | 4.911 | 4.969 | 1,702,959 | -0.12(-2.28%) |
Jan 24, 2006 | 4.979 | 5.162 | 4.950 | 5.085 | 2,485,636 | +0.15(+2.94%) |
Jan 23, 2006 | 4.896 | 4.998 | 4.824 | 4.940 | 1,759,880 | +0.02(+0.39%) |
Jan 20, 2006 | 5.293 | 5.307 | 4.911 | 4.921 | 2,527,768 | -0.36(-6.78%) |
Jan 19, 2006 | 5.090 | 5.298 | 4.988 | 5.278 | 1,734,355 | +0.27(+5.41%) |
Jan 18, 2006 | 4.979 | 5.085 | 4.892 | 5.008 | 2,054,875 | -0.15(-3.00%) |
Jan 17, 2006 | 5.158 | 5.230 | 5.095 | 5.162 | 894,343 | -0.07(-1.29%) |
Jan 13, 2006 | 5.307 | 5.346 | 5.172 | 5.230 | 1,024,328 | -0.13(-2.35%) |
Jan 12, 2006 | 5.443 | 5.491 | 5.317 | 5.356 | 1,496,691 | -0.11(-1.95%) |
Jan 11, 2006 | 5.515 | 5.549 | 5.365 | 5.462 | 1,270,131 | -0.05(-0.88%) |
Jan 10, 2006 | 5.462 | 5.540 | 5.414 | 5.510 | 1,054,271 | +0.01(+0.18%) |
Jan 09, 2006 | 5.559 | 5.607 | 5.481 | 5.501 | 1,489,752 | -0.05(-0.87%) |
Jan 06, 2006 | 5.665 | 5.694 | 5.520 | 5.549 | 1,790,612 | -0.05(-0.86%) |
Jan 05, 2006 | 5.399 | 5.636 | 5.346 | 5.597 | 4,872,432 | +0.23(+4.32%) |
Jan 04, 2006 | 5.414 | 5.433 | 5.336 | 5.365 | 1,561,405 | -0.01(-0.18%) |