Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.69 | 11.01 | 10.68 | 10.93 | 15,272 | +0.31(+2.89%) |
Jan 30, 2007 | 10.39 | 10.85 | 10.39 | 10.62 | 39,379 | +0.29(+2.85%) |
Jan 29, 2007 | 10.77 | 10.87 | 10.23 | 10.32 | 19,165 | -0.51(-4.74%) |
Jan 26, 2007 | 10.71 | 10.84 | 10.70 | 10.84 | 5,240 | +0.07(+0.62%) |
Jan 25, 2007 | 10.79 | 10.79 | 10.65 | 10.77 | 25,754 | +0.05(+0.50%) |
Jan 24, 2007 | 10.79 | 10.79 | 10.72 | 10.72 | 4,042 | -0.03(-0.31%) |
Jan 23, 2007 | 10.75 | 10.75 | 10.69 | 10.75 | 3,893 | +0.07(+0.62%) |
Jan 22, 2007 | 10.83 | 10.83 | 10.65 | 10.69 | 5,090 | -0.10(-0.93%) |
Jan 19, 2007 | 10.79 | 10.81 | 10.79 | 10.79 | 1,347 | +0.07(+0.69%) |
Jan 18, 2007 | 10.69 | 10.79 | 10.69 | 10.71 | 1,497 | +0.02(+0.19%) |
Jan 17, 2007 | 11.02 | 11.02 | 10.59 | 10.69 | 26,802 | -0.32(-2.91%) |
Jan 16, 2007 | 11.01 | 11.01 | 10.95 | 11.01 | 2,096 | +0.00(+0.00%) |
Jan 12, 2007 | 10.91 | 11.01 | 10.91 | 11.01 | 5,839 | +0.09(+0.86%) |
Jan 11, 2007 | 10.92 | 10.92 | 10.81 | 10.92 | 9,732 | +0.01(+0.06%) |
Jan 10, 2007 | 10.69 | 10.92 | 10.65 | 10.91 | 18,566 | +0.16(+1.49%) |
Jan 09, 2007 | 10.72 | 10.75 | 10.65 | 10.75 | 5,390 | +0.00(+0.00%) |
Jan 08, 2007 | 10.76 | 10.85 | 10.74 | 10.75 | 4,641 | -0.07(-0.68%) |
Jan 05, 2007 | 10.89 | 10.89 | 10.79 | 10.83 | 2,994 | -0.03(-0.25%) |
Jan 04, 2007 | 11.11 | 11.11 | 10.85 | 10.85 | 8,385 | -0.32(-2.87%) |
Jan 03, 2007 | 11.34 | 11.35 | 11.17 | 11.17 | 7,037 | -0.10(-0.89%) |
Dec 29, 2006 | 11.09 | 11.29 | 10.95 | 11.27 | 8,984 | +0.12(+1.08%) |
Dec 28, 2006 | 10.99 | 11.37 | 10.99 | 11.15 | 16,171 | +0.20(+1.83%) |
Dec 27, 2006 | 10.73 | 11.02 | 10.73 | 10.95 | 9,732 | +0.27(+2.56%) |
Dec 26, 2006 | 10.37 | 10.75 | 10.37 | 10.68 | 66,930 | +0.33(+3.23%) |
Dec 22, 2006 | 10.36 | 10.45 | 10.35 | 10.35 | 11,529 | -0.01(-0.06%) |
Dec 21, 2006 | 10.28 | 10.64 | 10.28 | 10.35 | 55,551 | +0.03(+0.32%) |
Dec 20, 2006 | 10.52 | 10.52 | 10.32 | 10.32 | 6,887 | -0.27(-2.52%) |
Dec 19, 2006 | 10.65 | 10.65 | 10.56 | 10.59 | 5,689 | -0.13(-1.25%) |
Dec 18, 2006 | 10.96 | 10.96 | 10.49 | 10.72 | 43,422 | -0.30(-2.73%) |
Dec 15, 2006 | 11.07 | 11.10 | 11.02 | 11.02 | 21,112 | -0.05(-0.48%) |
Dec 14, 2006 | 11.23 | 11.39 | 11.07 | 11.07 | 10,181 | -0.16(-1.43%) |
Dec 13, 2006 | 11.23 | 11.38 | 11.17 | 11.23 | 23,058 | +0.03(+0.30%) |
Dec 12, 2006 | 11.42 | 11.49 | 11.15 | 11.20 | 6,438 | -0.27(-2.39%) |
Dec 11, 2006 | 11.44 | 11.52 | 11.35 | 11.47 | 26,353 | +0.09(+0.76%) |
Dec 08, 2006 | 11.23 | 11.39 | 11.23 | 11.39 | 5,989 | +0.11(+1.01%) |
Dec 07, 2006 | 11.38 | 11.45 | 11.17 | 11.27 | 5,390 | -0.06(-0.53%) |
Dec 06, 2006 | 11.30 | 11.46 | 11.20 | 11.33 | 18,117 | +0.00(+0.00%) |
Dec 05, 2006 | 11.59 | 11.59 | 11.32 | 11.33 | 6,887 | -0.22(-1.91%) |
Dec 04, 2006 | 11.65 | 11.69 | 11.55 | 11.55 | 8,684 | -0.08(-0.69%) |
Dec 01, 2006 | 11.95 | 11.95 | 11.63 | 11.63 | 6,887 | -0.35(-2.95%) |
Nov 30, 2006 | 12.15 | 12.19 | 11.99 | 11.99 | 8,085 | -0.13(-1.10%) |
Nov 29, 2006 | 12.02 | 12.15 | 12.02 | 12.12 | 4,941 | +0.10(+0.83%) |
Nov 28, 2006 | 11.69 | 12.02 | 11.62 | 12.02 | 14,074 | +0.37(+3.15%) |
Nov 27, 2006 | 11.69 | 11.89 | 11.49 | 11.65 | 20,962 | -0.03(-0.23%) |
Nov 24, 2006 | 11.55 | 11.84 | 11.55 | 11.68 | 16,620 | +0.07(+0.58%) |
Nov 22, 2006 | 11.49 | 11.61 | 11.48 | 11.61 | 11,978 | +0.07(+0.64%) |
Nov 21, 2006 | 11.35 | 11.56 | 11.35 | 11.54 | 15,272 | +0.19(+1.65%) |
Nov 20, 2006 | 11.15 | 11.35 | 11.12 | 11.35 | 14,224 | +0.23(+2.04%) |
Nov 17, 2006 | 11.35 | 11.35 | 11.13 | 11.13 | 5,839 | -0.21(-1.83%) |
Nov 16, 2006 | 11.37 | 11.37 | 11.28 | 11.33 | 1,048 | -0.08(-0.70%) |
Nov 15, 2006 | 11.45 | 11.45 | 11.41 | 11.41 | 1,647 | -0.01(-0.12%) |
Nov 14, 2006 | 11.25 | 11.61 | 11.25 | 11.43 | 21,262 | +0.24(+2.15%) |
Nov 13, 2006 | 11.25 | 11.31 | 11.19 | 11.19 | 4,342 | -0.10(-0.89%) |
Nov 10, 2006 | 11.25 | 11.37 | 11.25 | 11.29 | 2,096 | +0.04(+0.32%) |
Nov 09, 2006 | 10.82 | 11.41 | 10.82 | 11.25 | 48,363 | +0.48(+4.44%) |
Nov 08, 2006 | 10.61 | 10.95 | 10.61 | 10.77 | 26,502 | +0.06(+0.56%) |
Nov 07, 2006 | 10.54 | 10.71 | 10.49 | 10.71 | 9,882 | +0.17(+1.65%) |
Nov 06, 2006 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | +0.00(+0.00%) |
Nov 03, 2006 | 10.55 | 10.59 | 10.53 | 10.54 | 898 | -0.08(-0.76%) |
Nov 02, 2006 | 10.69 | 10.69 | 10.62 | 10.62 | 1,796 | -0.07(-0.69%) |
Nov 01, 2006 | 10.77 | 10.77 | 10.64 | 10.69 | 3,893 | -0.12(-1.11%) |
Oct 31, 2006 | 10.79 | 10.81 | 10.79 | 10.81 | 1,497 | +0.07(+0.62%) |
Oct 30, 2006 | 10.63 | 10.77 | 10.63 | 10.75 | 7,187 | +0.18(+1.71%) |
Oct 27, 2006 | 10.18 | 10.75 | 10.18 | 10.57 | 32,641 | +0.35(+3.47%) |
Oct 26, 2006 | 10.15 | 10.21 | 10.09 | 10.21 | 2,994 | +0.13(+1.26%) |
Oct 25, 2006 | 9.951 | 10.21 | 9.951 | 10.08 | 19,465 | +0.14(+1.41%) |
Oct 24, 2006 | 9.918 | 9.944 | 9.918 | 9.944 | 1,048 | +0.00(+0.00%) |
Oct 23, 2006 | 9.884 | 9.944 | 9.884 | 9.944 | 8,984 | +0.00(+0.00%) |
Oct 20, 2006 | 10.01 | 10.01 | 9.938 | 9.944 | 5,540 | -0.07(-0.67%) |
Oct 19, 2006 | 10.01 | 10.01 | 10.01 | 10.01 | 3,743 | +0.06(+0.60%) |
Oct 18, 2006 | 10.08 | 10.08 | 9.918 | 9.951 | 2,096 | -0.07(-0.67%) |
Oct 17, 2006 | 9.984 | 10.02 | 9.891 | 10.02 | 3,743 | +0.10(+1.01%) |
Oct 16, 2006 | 9.831 | 9.984 | 9.717 | 9.918 | 15,572 | +0.02(+0.20%) |
Oct 13, 2006 | 9.898 | 9.898 | 9.898 | 9.898 | 0 | +0.00(+0.00%) |
Oct 12, 2006 | 9.751 | 9.951 | 9.711 | 9.898 | 17,219 | +0.15(+1.58%) |
Oct 11, 2006 | 9.851 | 9.851 | 9.717 | 9.744 | 2,844 | -0.07(-0.75%) |
Oct 10, 2006 | 9.824 | 9.884 | 9.817 | 9.817 | 1,647 | +0.06(+0.62%) |
Oct 09, 2006 | 9.684 | 9.764 | 9.684 | 9.757 | 7,336 | +0.11(+1.11%) |
Oct 06, 2006 | 9.951 | 10.02 | 9.417 | 9.650 | 34,139 | -0.31(-3.09%) |
Oct 05, 2006 | 10.08 | 10.23 | 9.958 | 9.958 | 13,026 | -0.06(-0.59%) |
Oct 04, 2006 | 10.04 | 10.08 | 9.984 | 10.02 | 2,246 | -0.09(-0.86%) |
Oct 03, 2006 | 10.05 | 10.10 | 10.05 | 10.10 | 1,197 | +0.09(+0.93%) |
Oct 02, 2006 | 10.16 | 10.20 | 10.00 | 10.01 | 5,240 | -0.16(-1.57%) |
Sep 29, 2006 | 9.804 | 10.17 | 9.804 | 10.17 | 21,411 | +0.43(+4.45%) |
Sep 28, 2006 | 8.849 | 9.804 | 8.849 | 9.737 | 41,476 | +0.95(+10.87%) |
Sep 27, 2006 | 8.749 | 8.816 | 8.702 | 8.783 | 13,925 | +0.05(+0.62%) |
Sep 26, 2006 | 8.675 | 8.816 | 8.615 | 8.729 | 55,551 | +0.05(+0.62%) |
Sep 25, 2006 | 9.417 | 9.417 | 8.569 | 8.675 | 51,508 | -0.67(-7.21%) |
Sep 22, 2006 | 9.357 | 9.383 | 9.350 | 9.350 | 2,545 | -0.03(-0.36%) |
Sep 21, 2006 | 9.604 | 9.604 | 9.383 | 9.383 | 9,283 | -0.22(-2.29%) |
Sep 20, 2006 | 9.550 | 9.610 | 9.417 | 9.604 | 11,828 | -0.01(-0.14%) |
Sep 19, 2006 | 9.664 | 9.717 | 9.584 | 9.617 | 4,941 | -0.03(-0.28%) |
Sep 18, 2006 | 9.584 | 9.784 | 9.517 | 9.644 | 7,037 | +0.19(+2.05%) |
Sep 15, 2006 | 9.417 | 9.529 | 9.417 | 9.450 | 5,689 | +0.09(+1.00%) |
Sep 14, 2006 | 9.250 | 9.417 | 9.250 | 9.357 | 30,246 | +0.07(+0.72%) |
Sep 13, 2006 | 9.350 | 9.376 | 9.283 | 9.290 | 12,427 | -0.04(-0.43%) |
Sep 12, 2006 | 9.443 | 9.443 | 9.110 | 9.330 | 15,422 | -0.18(-1.90%) |
Sep 11, 2006 | 9.537 | 9.544 | 9.450 | 9.510 | 7,786 | +1.88(+24.65%) |
Sep 08, 2006 | 7.672 | 7.689 | 7.625 | 7.630 | 2,807 | -1.93(-20.22%) |
Sep 07, 2006 | 9.484 | 9.617 | 9.484 | 9.564 | 22,647 | +1.96(+25.70%) |
Sep 06, 2006 | 7.565 | 7.608 | 7.565 | 7.608 | 3,930 | +0.04(+0.56%) |
Sep 05, 2006 | 7.527 | 7.565 | 7.527 | 7.565 | 2,807 | +0.06(+0.80%) |
Sep 01, 2006 | 7.630 | 7.630 | 7.501 | 7.506 | 14,037 | -0.12(-1.62%) |
Aug 31, 2006 | 7.694 | 7.707 | 7.630 | 7.630 | 8,984 | -0.12(-1.60%) |
Aug 30, 2006 | 7.736 | 7.796 | 7.715 | 7.754 | 3,556 | -0.04(-0.49%) |
Aug 29, 2006 | 7.779 | 7.792 | 7.728 | 7.792 | 2,620 | -0.03(-0.44%) |
Aug 28, 2006 | 7.826 | 7.826 | 7.826 | 7.826 | 3,930 | -0.05(-0.60%) |
Aug 25, 2006 | 7.886 | 7.886 | 7.873 | 7.873 | 2,620 | -0.08(-1.02%) |
Aug 24, 2006 | 7.954 | 7.954 | 7.954 | 7.954 | 0 | +0.00(+0.00%) |
Aug 23, 2006 | 7.946 | 7.954 | 7.946 | 7.954 | 935 | -0.03(-0.43%) |
Aug 22, 2006 | 7.989 | 7.989 | 7.989 | 7.989 | 0 | +0.00(+0.00%) |
Aug 21, 2006 | 8.014 | 8.023 | 7.989 | 7.989 | 2,433 | -0.05(-0.59%) |
Aug 18, 2006 | 8.014 | 8.036 | 8.006 | 8.036 | 3,743 | -0.03(-0.42%) |
Aug 17, 2006 | 8.057 | 8.070 | 7.997 | 8.070 | 5,989 | -0.03(-0.37%) |
Aug 16, 2006 | 8.100 | 8.100 | 8.100 | 8.100 | 374 | +0.00(+0.00%) |
Aug 15, 2006 | 8.160 | 8.160 | 8.100 | 8.100 | 1,123 | -0.06(-0.73%) |
Aug 14, 2006 | 8.160 | 8.160 | 8.160 | 8.160 | 0 | +0.00(+0.00%) |
Aug 11, 2006 | 8.155 | 8.279 | 8.155 | 8.160 | 12,353 | +0.04(+0.47%) |
Aug 10, 2006 | 8.164 | 8.164 | 8.100 | 8.121 | 2,994 | -0.00(-0.05%) |
Aug 09, 2006 | 8.168 | 8.168 | 8.125 | 8.125 | 2,620 | +0.02(+0.21%) |
Aug 08, 2006 | 8.108 | 8.108 | 8.108 | 8.108 | 187 | -0.05(-0.58%) |
Aug 07, 2006 | 8.185 | 8.185 | 8.142 | 8.155 | 4,492 | -0.07(-0.88%) |
Aug 04, 2006 | 8.459 | 8.459 | 8.228 | 8.228 | 24,706 | -0.24(-2.78%) |
Aug 03, 2006 | 8.446 | 8.463 | 8.442 | 8.463 | 1,871 | -0.02(-0.25%) |
Aug 02, 2006 | 8.484 | 8.484 | 8.484 | 8.484 | 561 | -0.04(-0.50%) |
Aug 01, 2006 | 8.557 | 8.557 | 8.527 | 8.527 | 11,978 | -0.01(-0.10%) |
Jul 31, 2006 | 8.536 | 8.536 | 8.536 | 8.536 | 374 | +0.00(+0.00%) |
Jul 28, 2006 | 8.549 | 8.549 | 8.484 | 8.536 | 1,871 | +0.01(+0.10%) |
Jul 27, 2006 | 8.527 | 8.527 | 8.527 | 8.527 | 374 | +0.04(+0.51%) |
Jul 26, 2006 | 8.536 | 8.536 | 8.484 | 8.484 | 2,620 | -0.05(-0.60%) |
Jul 25, 2006 | 8.566 | 8.566 | 8.536 | 8.536 | 10,107 | +0.01(+0.10%) |
Jul 24, 2006 | 8.484 | 8.527 | 8.484 | 8.527 | 935 | +0.02(+0.25%) |
Jul 21, 2006 | 8.527 | 8.570 | 8.497 | 8.506 | 26,764 | -0.01(-0.12%) |
Jul 20, 2006 | 8.549 | 8.570 | 8.506 | 8.516 | 20,588 | -0.08(-0.88%) |
Jul 19, 2006 | 8.591 | 8.668 | 8.591 | 8.591 | 2,994 | -0.03(-0.40%) |
Jul 18, 2006 | 8.549 | 8.625 | 8.549 | 8.625 | 3,369 | +0.12(+1.41%) |
Jul 17, 2006 | 8.446 | 8.506 | 8.446 | 8.506 | 2,058 | +0.03(+0.40%) |
Jul 14, 2006 | 8.446 | 8.544 | 8.446 | 8.472 | 23,208 | +0.09(+1.12%) |
Jul 13, 2006 | 8.527 | 8.527 | 8.378 | 8.378 | 26,952 | -0.19(-2.24%) |
Jul 12, 2006 | 8.634 | 8.651 | 8.549 | 8.570 | 13,663 | -0.06(-0.74%) |
Jul 11, 2006 | 8.591 | 8.634 | 8.574 | 8.634 | 8,609 | +0.07(+0.85%) |
Jul 10, 2006 | 8.527 | 8.570 | 8.527 | 8.561 | 5,989 | +0.01(+0.15%) |
Jul 07, 2006 | 8.527 | 8.549 | 8.527 | 8.549 | 3,181 | +0.06(+0.76%) |
Jul 06, 2006 | 8.484 | 8.484 | 8.478 | 8.484 | 4,492 | +0.02(+0.25%) |
Jul 05, 2006 | 8.459 | 8.463 | 8.459 | 8.463 | 3,930 | +0.02(+0.25%) |
Jul 03, 2006 | 8.463 | 8.463 | 8.399 | 8.442 | 38,743 | +0.02(+0.25%) |
Jun 30, 2006 | 8.390 | 8.437 | 8.378 | 8.420 | 47,166 | +0.03(+0.36%) |
Jun 29, 2006 | 8.335 | 8.416 | 8.335 | 8.390 | 52,593 | +0.01(+0.15%) |
Jun 28, 2006 | 8.356 | 8.425 | 8.292 | 8.378 | 46,043 | +0.08(+0.93%) |
Jun 27, 2006 | 8.232 | 8.446 | 8.228 | 8.300 | 64,385 | +0.03(+0.31%) |
Jun 26, 2006 | 8.335 | 8.360 | 8.271 | 8.275 | 15,909 | -0.06(-0.67%) |
Jun 23, 2006 | 8.331 | 8.331 | 8.331 | 8.331 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 8.356 | 8.365 | 8.313 | 8.331 | 17,968 | -0.03(-0.31%) |
Jun 21, 2006 | 8.228 | 8.356 | 8.228 | 8.356 | 10,668 | +0.06(+0.77%) |
Jun 20, 2006 | 8.241 | 8.420 | 8.228 | 8.292 | 37,433 | +0.09(+1.04%) |
Jun 19, 2006 | 8.185 | 8.245 | 8.185 | 8.207 | 26,203 | +0.10(+1.27%) |
Jun 16, 2006 | 8.104 | 8.207 | 8.104 | 8.104 | 24,706 | +0.00(+0.00%) |
Jun 15, 2006 | 8.091 | 8.121 | 8.091 | 8.104 | 15,347 | +0.00(+0.05%) |
Jun 14, 2006 | 8.121 | 8.164 | 8.100 | 8.100 | 24,706 | -0.02(-0.21%) |
Jun 13, 2006 | 8.207 | 8.211 | 8.117 | 8.117 | 13,288 | -0.09(-1.04%) |
Jun 12, 2006 | 7.886 | 8.202 | 7.886 | 8.202 | 58,021 | +0.28(+3.56%) |
Jun 09, 2006 | 7.873 | 7.929 | 7.843 | 7.920 | 18,716 | +0.08(+0.98%) |
Jun 08, 2006 | 7.929 | 7.932 | 7.779 | 7.843 | 5,427 | -0.04(-0.54%) |
Jun 07, 2006 | 7.886 | 7.954 | 7.860 | 7.886 | 18,903 | +0.04(+0.55%) |
Jun 06, 2006 | 7.822 | 7.865 | 7.801 | 7.843 | 21,149 | +0.00(+0.00%) |
Jun 05, 2006 | 7.886 | 7.903 | 7.805 | 7.843 | 15,909 | +0.00(+0.00%) |
Jun 02, 2006 | 7.830 | 7.865 | 7.801 | 7.843 | 8,984 | +0.04(+0.55%) |
Jun 01, 2006 | 7.715 | 7.818 | 7.694 | 7.801 | 16,096 | +0.15(+1.95%) |
May 31, 2006 | 7.694 | 7.694 | 7.651 | 7.651 | 3,181 | -0.11(-1.38%) |
May 30, 2006 | 7.801 | 7.822 | 7.715 | 7.758 | 6,925 | -0.08(-1.04%) |
May 26, 2006 | 8.019 | 8.040 | 7.779 | 7.839 | 45,668 | -0.24(-3.01%) |
May 25, 2006 | 8.271 | 8.271 | 8.083 | 8.083 | 9,919 | -0.15(-1.77%) |
May 24, 2006 | 8.249 | 8.249 | 8.142 | 8.228 | 10,481 | -0.07(-0.88%) |
May 23, 2006 | 8.254 | 8.356 | 8.254 | 8.301 | 7,861 | +0.09(+1.09%) |
May 22, 2006 | 8.236 | 8.266 | 8.185 | 8.211 | 13,850 | -0.02(-0.26%) |
May 19, 2006 | 8.232 | 8.232 | 8.232 | 8.232 | 0 | +0.00(+0.00%) |
May 18, 2006 | 8.198 | 8.232 | 8.164 | 8.232 | 3,181 | +0.03(+0.31%) |
May 17, 2006 | 8.446 | 8.446 | 8.100 | 8.207 | 21,898 | -0.24(-2.83%) |
May 16, 2006 | 8.634 | 8.634 | 8.446 | 8.446 | 7,486 | -0.23(-2.66%) |
May 15, 2006 | 8.672 | 8.720 | 8.617 | 8.677 | 11,417 | +0.00(+0.00%) |
May 12, 2006 | 8.873 | 8.886 | 8.621 | 8.677 | 15,722 | -0.20(-2.22%) |
May 11, 2006 | 8.762 | 8.933 | 8.762 | 8.873 | 16,845 | +0.07(+0.78%) |
May 10, 2006 | 8.997 | 8.997 | 8.741 | 8.805 | 16,283 | -0.17(-1.90%) |
May 09, 2006 | 9.134 | 9.134 | 8.976 | 8.976 | 8,422 | -0.17(-1.87%) |
May 08, 2006 | 9.083 | 9.147 | 8.976 | 9.147 | 23,770 | +0.05(+0.56%) |
May 05, 2006 | 9.061 | 9.202 | 9.032 | 9.096 | 31,444 | -0.02(-0.23%) |
May 04, 2006 | 9.040 | 9.126 | 9.040 | 9.117 | 15,160 | +0.06(+0.61%) |
May 03, 2006 | 9.275 | 9.275 | 9.036 | 9.061 | 35,936 | -0.34(-3.64%) |
May 02, 2006 | 9.382 | 9.403 | 9.318 | 9.403 | 3,743 | +0.00(+0.00%) |
May 01, 2006 | 9.489 | 9.489 | 9.331 | 9.403 | 16,283 | -0.06(-0.68%) |
Apr 28, 2006 | 9.391 | 9.570 | 9.382 | 9.467 | 35,187 | +0.10(+1.10%) |
Apr 27, 2006 | 9.314 | 9.391 | 9.314 | 9.365 | 4,304 | +0.03(+0.32%) |
Apr 26, 2006 | 9.382 | 9.416 | 9.297 | 9.335 | 22,085 | -0.09(-0.95%) |
Apr 25, 2006 | 9.403 | 9.446 | 9.382 | 9.425 | 5,802 | +0.06(+0.68%) |
Apr 24, 2006 | 9.497 | 9.497 | 9.356 | 9.361 | 23,770 | -0.16(-1.66%) |
Apr 21, 2006 | 9.455 | 9.638 | 9.455 | 9.519 | 19,652 | +0.09(+0.91%) |
Apr 20, 2006 | 9.318 | 9.446 | 9.314 | 9.433 | 4,304 | +0.08(+0.82%) |
Apr 19, 2006 | 9.361 | 9.403 | 9.339 | 9.356 | 28,823 | -0.05(-0.50%) |
Apr 18, 2006 | 9.232 | 9.403 | 9.232 | 9.403 | 9,171 | +0.17(+1.85%) |
Apr 17, 2006 | 9.168 | 9.232 | 9.168 | 9.232 | 11,230 | +0.09(+0.93%) |
Apr 13, 2006 | 9.177 | 9.378 | 9.143 | 9.147 | 42,486 | -0.03(-0.33%) |
Apr 12, 2006 | 9.066 | 9.211 | 9.066 | 9.177 | 12,165 | +0.13(+1.47%) |
Apr 11, 2006 | 9.160 | 9.185 | 9.044 | 9.044 | 31,069 | -0.10(-1.08%) |
Apr 10, 2006 | 9.074 | 9.143 | 9.061 | 9.143 | 7,112 | +0.11(+1.18%) |
Apr 07, 2006 | 8.869 | 9.044 | 8.869 | 9.036 | 10,481 | +0.21(+2.37%) |
Apr 06, 2006 | 9.104 | 9.527 | 8.762 | 8.826 | 94,519 | -0.26(-2.82%) |
Apr 05, 2006 | 8.720 | 9.185 | 8.720 | 9.083 | 62,139 | +0.38(+4.42%) |
Apr 04, 2006 | 8.630 | 8.698 | 8.613 | 8.698 | 21,149 | +0.11(+1.29%) |
Apr 03, 2006 | 8.549 | 8.741 | 8.549 | 8.587 | 41,738 | +0.04(+0.45%) |
Mar 31, 2006 | 8.399 | 8.549 | 8.399 | 8.549 | 22,834 | +0.18(+2.20%) |
Mar 30, 2006 | 8.335 | 8.365 | 8.318 | 8.365 | 5,240 | +0.05(+0.57%) |
Mar 29, 2006 | 8.313 | 8.343 | 8.296 | 8.318 | 26,016 | +0.00(+0.05%) |
Mar 28, 2006 | 8.339 | 8.339 | 8.313 | 8.313 | 13,663 | -0.02(-0.26%) |
Mar 27, 2006 | 8.326 | 8.343 | 8.326 | 8.335 | 14,037 | +0.02(+0.21%) |
Mar 24, 2006 | 8.309 | 8.420 | 8.309 | 8.318 | 19,091 | +0.03(+0.31%) |
Mar 23, 2006 | 8.147 | 8.292 | 8.147 | 8.292 | 8,422 | +0.18(+2.16%) |
Mar 22, 2006 | 8.164 | 8.185 | 8.117 | 8.117 | 25,080 | -0.05(-0.58%) |
Mar 21, 2006 | 8.185 | 8.185 | 8.164 | 8.164 | 22,085 | -0.03(-0.42%) |
Mar 20, 2006 | 8.292 | 8.292 | 8.189 | 8.198 | 18,155 | -0.09(-1.13%) |
Mar 17, 2006 | 8.292 | 8.292 | 8.292 | 8.292 | 2,433 | +0.02(+0.26%) |
Mar 16, 2006 | 8.292 | 8.292 | 8.271 | 8.271 | 18,716 | +0.00(+0.00%) |
Mar 15, 2006 | 8.211 | 8.271 | 8.211 | 8.271 | 16,657 | +0.06(+0.73%) |
Mar 14, 2006 | 8.189 | 8.224 | 8.189 | 8.211 | 8,048 | +0.04(+0.52%) |
Mar 13, 2006 | 8.121 | 8.202 | 8.121 | 8.168 | 18,155 | +0.02(+0.21%) |
Mar 10, 2006 | 8.087 | 8.168 | 8.087 | 8.151 | 8,984 | +0.03(+0.42%) |
Mar 09, 2006 | 8.036 | 8.117 | 8.036 | 8.117 | 7,861 | +0.03(+0.37%) |
Mar 08, 2006 | 8.078 | 8.121 | 8.036 | 8.087 | 17,780 | +0.01(+0.11%) |
Mar 07, 2006 | 8.074 | 8.078 | 8.074 | 8.078 | 935 | +0.01(+0.11%) |
Mar 06, 2006 | 8.044 | 8.070 | 8.044 | 8.070 | 4,117 | +0.05(+0.59%) |
Mar 03, 2006 | 7.886 | 8.070 | 7.886 | 8.023 | 27,139 | -0.05(-0.58%) |
Mar 02, 2006 | 8.053 | 8.113 | 8.036 | 8.070 | 10,107 | +0.03(+0.43%) |
Mar 01, 2006 | 8.057 | 8.121 | 8.036 | 8.036 | 17,968 | +0.02(+0.21%) |
Feb 28, 2006 | 7.907 | 8.083 | 7.907 | 8.019 | 60,454 | +0.11(+1.41%) |
Feb 27, 2006 | 8.036 | 8.040 | 7.907 | 7.907 | 12,914 | -0.13(-1.60%) |
Feb 24, 2006 | 8.104 | 8.164 | 8.036 | 8.036 | 17,593 | -0.05(-0.63%) |
Feb 23, 2006 | 7.950 | 8.100 | 7.950 | 8.087 | 13,101 | +0.18(+2.27%) |
Feb 22, 2006 | 7.920 | 7.920 | 7.882 | 7.907 | 5,989 | -0.06(-0.75%) |
Feb 21, 2006 | 7.950 | 8.014 | 7.912 | 7.967 | 7,861 | +0.04(+0.48%) |
Feb 17, 2006 | 7.822 | 7.929 | 7.779 | 7.929 | 5,240 | +0.15(+1.92%) |
Feb 16, 2006 | 7.890 | 7.924 | 7.779 | 7.779 | 14,411 | -0.11(-1.41%) |
Feb 15, 2006 | 7.890 | 7.912 | 7.886 | 7.890 | 10,481 | +0.02(+0.27%) |
Feb 14, 2006 | 7.801 | 7.869 | 7.783 | 7.869 | 4,492 | +0.11(+1.43%) |
Feb 13, 2006 | 7.758 | 7.758 | 7.758 | 7.758 | 187 | -0.02(-0.27%) |
Feb 10, 2006 | 7.758 | 7.779 | 7.758 | 7.779 | 1,497 | -0.02(-0.27%) |
Feb 09, 2006 | 7.612 | 7.801 | 7.612 | 7.801 | 22,460 | +0.21(+2.82%) |
Feb 08, 2006 | 7.501 | 7.587 | 7.501 | 7.587 | 1,123 | +0.03(+0.34%) |
Feb 07, 2006 | 7.587 | 7.587 | 7.523 | 7.561 | 748 | +0.02(+0.23%) |
Feb 06, 2006 | 7.501 | 7.544 | 7.489 | 7.544 | 1,684 | +0.02(+0.28%) |
Feb 03, 2006 | 7.480 | 7.539 | 7.480 | 7.523 | 4,117 | +0.04(+0.56%) |
Feb 02, 2006 | 7.506 | 7.506 | 7.480 | 7.481 | 3,181 | -0.00(-0.04%) |