Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.53 | 10.68 | 10.50 | 10.67 | 1,042,847 | +0.10(+0.95%) |
Jan 30, 2007 | 10.45 | 10.59 | 10.40 | 10.57 | 1,039,483 | +0.07(+0.71%) |
Jan 29, 2007 | 10.46 | 10.67 | 10.46 | 10.49 | 1,490,743 | +0.03(+0.32%) |
Jan 26, 2007 | 10.34 | 10.52 | 10.34 | 10.46 | 1,488,340 | +0.12(+1.21%) |
Jan 25, 2007 | 10.35 | 10.40 | 10.28 | 10.34 | 1,637,318 | -0.06(-0.56%) |
Jan 24, 2007 | 10.35 | 10.40 | 10.35 | 10.39 | 1,152,899 | -0.01(-0.10%) |
Jan 23, 2007 | 10.31 | 10.46 | 10.29 | 10.40 | 1,558,023 | +0.08(+0.75%) |
Jan 22, 2007 | 10.40 | 10.49 | 10.21 | 10.33 | 1,253,819 | -0.11(-1.04%) |
Jan 19, 2007 | 10.57 | 10.61 | 10.29 | 10.44 | 1,468,636 | +0.01(+0.10%) |
Jan 18, 2007 | 10.36 | 10.51 | 10.32 | 10.43 | 1,360,027 | +0.01(+0.10%) |
Jan 17, 2007 | 10.35 | 10.50 | 10.28 | 10.41 | 1,218,738 | +0.08(+0.81%) |
Jan 16, 2007 | 10.19 | 10.34 | 10.19 | 10.33 | 1,075,526 | +0.12(+1.14%) |
Jan 12, 2007 | 10.11 | 10.22 | 10.08 | 10.21 | 1,226,427 | +0.08(+0.80%) |
Jan 11, 2007 | 9.936 | 10.18 | 9.930 | 10.13 | 1,745,448 | +0.20(+1.97%) |
Jan 10, 2007 | 9.926 | 9.998 | 9.882 | 9.938 | 1,192,306 | -0.02(-0.25%) |
Jan 09, 2007 | 9.951 | 10.02 | 9.851 | 9.963 | 1,298,032 | +0.04(+0.40%) |
Jan 08, 2007 | 9.926 | 9.930 | 9.795 | 9.924 | 1,104,361 | -0.02(-0.19%) |
Jan 05, 2007 | 9.957 | 9.980 | 9.903 | 9.942 | 1,029,872 | -0.03(-0.29%) |
Jan 04, 2007 | 9.861 | 9.978 | 9.817 | 9.971 | 1,899,712 | +0.12(+1.18%) |
Jan 03, 2007 | 9.661 | 9.896 | 9.603 | 9.855 | 1,976,124 | +0.15(+1.57%) |
Dec 29, 2006 | 9.859 | 9.888 | 9.703 | 9.703 | 617,058 | -0.19(-1.87%) |
Dec 28, 2006 | 9.934 | 9.938 | 9.817 | 9.888 | 569,481 | -0.04(-0.36%) |
Dec 27, 2006 | 9.738 | 9.953 | 9.738 | 9.924 | 759,788 | +0.17(+1.71%) |
Dec 26, 2006 | 9.676 | 9.784 | 9.632 | 9.757 | 709,809 | +0.09(+0.97%) |
Dec 22, 2006 | 9.728 | 9.728 | 9.601 | 9.663 | 683,377 | -0.04(-0.45%) |
Dec 21, 2006 | 9.749 | 9.867 | 9.645 | 9.707 | 877,049 | -0.04(-0.43%) |
Dec 20, 2006 | 9.738 | 9.844 | 9.713 | 9.749 | 644,931 | -0.02(-0.23%) |
Dec 19, 2006 | 9.668 | 9.803 | 9.570 | 9.772 | 818,419 | +0.08(+0.82%) |
Dec 18, 2006 | 9.842 | 9.842 | 9.659 | 9.693 | 952,980 | -0.18(-1.85%) |
Dec 15, 2006 | 9.813 | 9.909 | 9.795 | 9.876 | 1,071,682 | +0.04(+0.38%) |
Dec 14, 2006 | 9.901 | 9.936 | 9.813 | 9.838 | 1,234,596 | -0.06(-0.57%) |
Dec 13, 2006 | 9.874 | 9.967 | 9.832 | 9.894 | 1,138,482 | -0.01(-0.06%) |
Dec 12, 2006 | 10.09 | 10.09 | 9.853 | 9.901 | 1,582,533 | -0.17(-1.69%) |
Dec 11, 2006 | 10.24 | 10.30 | 10.06 | 10.07 | 3,367,869 | -0.27(-2.64%) |
Dec 08, 2006 | 10.30 | 10.46 | 10.18 | 10.34 | 2,755,616 | +0.01(+0.06%) |
Dec 07, 2006 | 9.364 | 10.35 | 9.351 | 10.34 | 5,893,770 | +0.61(+6.29%) |
Dec 06, 2006 | 9.676 | 9.786 | 9.634 | 9.726 | 1,700,754 | +0.02(+0.21%) |
Dec 05, 2006 | 9.468 | 9.726 | 9.405 | 9.705 | 1,788,699 | +0.27(+2.82%) |
Dec 04, 2006 | 9.387 | 9.464 | 9.333 | 9.439 | 1,534,475 | +0.07(+0.80%) |
Dec 01, 2006 | 9.291 | 9.366 | 9.247 | 9.364 | 1,121,661 | +0.02(+0.22%) |
Nov 30, 2006 | 9.312 | 9.364 | 9.197 | 9.343 | 897,713 | +0.02(+0.22%) |
Nov 29, 2006 | 9.264 | 9.343 | 9.245 | 9.322 | 551,219 | +0.07(+0.74%) |
Nov 28, 2006 | 9.187 | 9.289 | 9.185 | 9.254 | 1,227,868 | +0.02(+0.20%) |
Nov 27, 2006 | 9.374 | 9.374 | 9.204 | 9.235 | 1,109,647 | -0.14(-1.49%) |
Nov 24, 2006 | 9.378 | 9.397 | 9.364 | 9.374 | 375,809 | -0.02(-0.24%) |
Nov 22, 2006 | 9.339 | 9.426 | 9.295 | 9.397 | 1,160,588 | +0.06(+0.65%) |
Nov 21, 2006 | 9.241 | 9.358 | 9.237 | 9.337 | 1,229,791 | +0.08(+0.83%) |
Nov 20, 2006 | 9.289 | 9.318 | 9.245 | 9.260 | 867,918 | -0.03(-0.34%) |
Nov 17, 2006 | 9.351 | 9.364 | 9.289 | 9.291 | 1,389,342 | -0.07(-0.76%) |
Nov 16, 2006 | 9.426 | 9.524 | 9.343 | 9.362 | 1,382,614 | -0.10(-1.01%) |
Nov 15, 2006 | 9.197 | 9.549 | 9.185 | 9.457 | 1,926,144 | +0.28(+3.01%) |
Nov 14, 2006 | 9.104 | 9.193 | 9.012 | 9.181 | 856,865 | +0.08(+0.85%) |
Nov 13, 2006 | 9.079 | 9.233 | 9.047 | 9.104 | 1,311,008 | +0.03(+0.34%) |
Nov 10, 2006 | 9.020 | 9.110 | 8.960 | 9.072 | 821,302 | +0.07(+0.83%) |
Nov 09, 2006 | 9.187 | 9.187 | 8.983 | 8.998 | 635,800 | -0.15(-1.66%) |
Nov 08, 2006 | 9.064 | 9.154 | 9.025 | 9.149 | 765,075 | +0.05(+0.53%) |
Nov 07, 2006 | 9.066 | 9.124 | 9.016 | 9.102 | 1,670,959 | +0.04(+0.39%) |
Nov 06, 2006 | 8.896 | 9.102 | 8.894 | 9.066 | 1,090,905 | +0.19(+2.13%) |
Nov 03, 2006 | 8.846 | 8.906 | 8.808 | 8.877 | 540,646 | +0.01(+0.16%) |
Nov 02, 2006 | 8.833 | 8.925 | 8.742 | 8.862 | 676,168 | -0.00(-0.02%) |
Nov 01, 2006 | 8.975 | 9.002 | 8.835 | 8.864 | 1,144,248 | -0.12(-1.30%) |
Oct 31, 2006 | 8.958 | 9.016 | 8.883 | 8.981 | 986,139 | +0.01(+0.16%) |
Oct 30, 2006 | 8.948 | 9.010 | 8.906 | 8.966 | 975,567 | -0.05(-0.60%) |
Oct 27, 2006 | 9.079 | 9.114 | 9.006 | 9.020 | 1,134,637 | -0.06(-0.69%) |
Oct 26, 2006 | 9.104 | 9.208 | 9.070 | 9.083 | 1,450,375 | +0.02(+0.25%) |
Oct 25, 2006 | 9.033 | 9.093 | 8.993 | 9.060 | 670,882 | +0.03(+0.30%) |
Oct 24, 2006 | 9.031 | 9.064 | 8.962 | 9.033 | 701,158 | -0.00(-0.05%) |
Oct 23, 2006 | 8.968 | 9.114 | 8.956 | 9.037 | 983,256 | +0.04(+0.44%) |
Oct 20, 2006 | 9.010 | 9.062 | 8.929 | 8.998 | 1,902,596 | -0.02(-0.28%) |
Oct 19, 2006 | 9.052 | 9.068 | 8.939 | 9.023 | 2,201,513 | -0.16(-1.74%) |
Oct 18, 2006 | 9.262 | 9.308 | 9.141 | 9.183 | 739,604 | -0.07(-0.72%) |
Oct 17, 2006 | 9.322 | 9.333 | 9.208 | 9.249 | 818,419 | -0.11(-1.20%) |
Oct 16, 2006 | 9.260 | 9.364 | 9.258 | 9.362 | 901,558 | +0.09(+0.99%) |
Oct 13, 2006 | 9.229 | 9.298 | 9.168 | 9.270 | 1,044,769 | +0.06(+0.63%) |
Oct 12, 2006 | 9.075 | 9.249 | 9.000 | 9.212 | 1,408,565 | +0.19(+2.10%) |
Oct 11, 2006 | 9.031 | 9.075 | 8.958 | 9.023 | 955,382 | -0.04(-0.41%) |
Oct 10, 2006 | 9.010 | 9.102 | 8.952 | 9.060 | 1,062,070 | +0.08(+0.86%) |
Oct 09, 2006 | 8.927 | 9.027 | 8.837 | 8.983 | 952,018 | -0.00(-0.02%) |
Oct 06, 2006 | 8.993 | 9.023 | 8.927 | 8.985 | 1,023,144 | -0.06(-0.67%) |
Oct 05, 2006 | 9.056 | 9.081 | 8.887 | 9.045 | 868,398 | +0.04(+0.46%) |
Oct 04, 2006 | 8.775 | 9.004 | 8.771 | 9.004 | 963,072 | +0.20(+2.32%) |
Oct 03, 2006 | 8.625 | 8.829 | 8.625 | 8.800 | 933,757 | +0.14(+1.61%) |
Oct 02, 2006 | 8.756 | 8.767 | 8.571 | 8.660 | 1,212,971 | -0.11(-1.30%) |
Sep 29, 2006 | 8.839 | 8.943 | 8.758 | 8.775 | 1,082,254 | -0.04(-0.50%) |
Sep 28, 2006 | 8.794 | 8.896 | 8.717 | 8.819 | 1,356,663 | +0.02(+0.26%) |
Sep 27, 2006 | 8.844 | 8.906 | 8.727 | 8.796 | 1,954,017 | -0.04(-0.40%) |
Sep 26, 2006 | 8.760 | 8.912 | 8.754 | 8.831 | 2,877,682 | +0.04(+0.40%) |
Sep 25, 2006 | 8.719 | 8.866 | 8.615 | 8.796 | 1,029,391 | +0.11(+1.22%) |
Sep 22, 2006 | 8.688 | 8.737 | 8.592 | 8.690 | 826,588 | +0.01(+0.17%) |
Sep 21, 2006 | 8.881 | 8.914 | 8.646 | 8.675 | 1,029,872 | -0.20(-2.23%) |
Sep 20, 2006 | 8.829 | 8.921 | 8.802 | 8.873 | 832,355 | +0.06(+0.73%) |
Sep 19, 2006 | 8.794 | 8.837 | 8.694 | 8.808 | 829,952 | -0.00(-0.05%) |
Sep 18, 2006 | 8.729 | 8.852 | 8.606 | 8.812 | 1,125,025 | +0.09(+1.05%) |
Sep 15, 2006 | 8.658 | 8.823 | 8.633 | 8.721 | 1,305,241 | +0.06(+0.72%) |
Sep 14, 2006 | 8.719 | 8.767 | 8.569 | 8.658 | 994,790 | -0.11(-1.26%) |
Sep 13, 2006 | 8.827 | 8.854 | 8.700 | 8.769 | 1,155,302 | -0.02(-0.19%) |
Sep 12, 2006 | 8.365 | 8.910 | 8.365 | 8.785 | 2,138,077 | +0.42(+5.02%) |
Sep 11, 2006 | 8.375 | 8.477 | 8.307 | 8.365 | 1,485,937 | -0.04(-0.52%) |
Sep 08, 2006 | 8.244 | 8.421 | 8.201 | 8.409 | 1,198,553 | +0.18(+2.17%) |
Sep 07, 2006 | 8.209 | 8.311 | 8.134 | 8.230 | 1,699,312 | -0.01(-0.08%) |
Sep 06, 2006 | 8.367 | 8.367 | 8.178 | 8.236 | 1,805,039 | -0.19(-2.22%) |
Sep 05, 2006 | 8.313 | 8.457 | 8.292 | 8.423 | 1,401,356 | +0.10(+1.25%) |
Sep 01, 2006 | 8.330 | 8.469 | 8.215 | 8.319 | 1,887,698 | -0.01(-0.08%) |
Aug 31, 2006 | 8.294 | 8.361 | 8.219 | 8.325 | 1,605,600 | +0.03(+0.38%) |
Aug 30, 2006 | 8.149 | 8.340 | 8.072 | 8.294 | 2,021,778 | +0.14(+1.74%) |
Aug 29, 2006 | 8.057 | 8.169 | 8.047 | 8.153 | 2,425,942 | +0.12(+1.45%) |
Aug 28, 2006 | 7.947 | 8.105 | 7.897 | 8.036 | 2,823,858 | +0.10(+1.31%) |
Aug 25, 2006 | 7.980 | 7.993 | 7.878 | 7.932 | 3,167,469 | -0.05(-0.60%) |
Aug 24, 2006 | 8.113 | 8.276 | 7.859 | 7.980 | 10,689,428 | -0.53(-6.23%) |
Aug 23, 2006 | 8.683 | 8.769 | 8.454 | 8.511 | 1,255,742 | -0.15(-1.78%) |
Aug 22, 2006 | 8.625 | 8.673 | 8.565 | 8.665 | 1,509,966 | +0.03(+0.36%) |
Aug 21, 2006 | 8.615 | 8.706 | 8.577 | 8.633 | 1,894,906 | +0.01(+0.12%) |
Aug 18, 2006 | 8.469 | 8.638 | 8.463 | 8.623 | 1,482,573 | +0.16(+1.89%) |
Aug 17, 2006 | 8.380 | 8.484 | 8.380 | 8.463 | 2,227,945 | +0.08(+0.92%) |
Aug 16, 2006 | 8.525 | 8.525 | 8.338 | 8.386 | 3,491,376 | -0.09(-1.03%) |
Aug 15, 2006 | 8.386 | 8.521 | 8.377 | 8.473 | 2,050,613 | +0.13(+1.57%) |
Aug 14, 2006 | 8.500 | 8.523 | 8.309 | 8.342 | 1,882,411 | -0.15(-1.74%) |
Aug 11, 2006 | 8.573 | 8.586 | 8.440 | 8.490 | 1,513,330 | -0.09(-1.09%) |
Aug 10, 2006 | 8.459 | 8.656 | 8.427 | 8.583 | 2,130,388 | +0.09(+1.03%) |
Aug 09, 2006 | 8.760 | 8.760 | 8.477 | 8.496 | 1,628,187 | -0.22(-2.55%) |
Aug 08, 2006 | 8.885 | 8.968 | 8.690 | 8.719 | 2,006,880 | -0.16(-1.83%) |
Aug 07, 2006 | 8.767 | 8.956 | 8.700 | 8.881 | 1,281,693 | +0.08(+0.90%) |
Aug 04, 2006 | 8.875 | 9.197 | 8.781 | 8.802 | 1,889,140 | -0.02(-0.24%) |
Aug 03, 2006 | 8.583 | 8.877 | 8.571 | 8.823 | 1,463,831 | +0.14(+1.63%) |
Aug 02, 2006 | 8.498 | 8.760 | 8.498 | 8.681 | 1,304,760 | +0.20(+2.31%) |
Aug 01, 2006 | 8.606 | 8.656 | 8.427 | 8.486 | 2,047,249 | -0.13(-1.52%) |
Jul 31, 2006 | 8.702 | 8.729 | 8.594 | 8.617 | 1,560,907 | -0.11(-1.29%) |
Jul 28, 2006 | 8.604 | 8.740 | 8.573 | 8.729 | 1,842,043 | +0.13(+1.55%) |
Jul 27, 2006 | 8.640 | 8.781 | 8.559 | 8.596 | 1,759,384 | -0.04(-0.43%) |
Jul 26, 2006 | 8.864 | 8.948 | 8.615 | 8.633 | 2,851,251 | -0.25(-2.86%) |
Jul 25, 2006 | 8.752 | 8.948 | 8.706 | 8.887 | 2,110,204 | +0.16(+1.84%) |
Jul 24, 2006 | 8.569 | 8.756 | 8.569 | 8.727 | 1,651,736 | +0.20(+2.37%) |
Jul 21, 2006 | 8.742 | 8.742 | 8.479 | 8.525 | 1,977,085 | -0.22(-2.57%) |
Jul 20, 2006 | 8.981 | 9.073 | 8.744 | 8.750 | 1,591,664 | -0.24(-2.62%) |
Jul 19, 2006 | 8.854 | 9.087 | 8.823 | 8.985 | 3,009,360 | +0.08(+0.89%) |
Jul 18, 2006 | 8.852 | 8.968 | 8.740 | 8.906 | 2,784,931 | +0.06(+0.71%) |
Jul 17, 2006 | 9.054 | 9.066 | 8.817 | 8.844 | 2,546,085 | -0.24(-2.63%) |
Jul 14, 2006 | 9.256 | 9.256 | 8.985 | 9.083 | 1,920,857 | -0.17(-1.87%) |
Jul 13, 2006 | 9.301 | 9.358 | 9.131 | 9.256 | 2,056,860 | -0.07(-0.76%) |
Jul 12, 2006 | 9.432 | 9.432 | 9.258 | 9.326 | 1,781,491 | -0.11(-1.17%) |
Jul 11, 2006 | 9.447 | 9.518 | 9.301 | 9.437 | 1,373,002 | -0.09(-0.94%) |
Jul 10, 2006 | 9.476 | 9.697 | 9.466 | 9.526 | 1,507,563 | +0.08(+0.84%) |
Jul 07, 2006 | 9.547 | 9.624 | 9.430 | 9.447 | 1,447,972 | -0.10(-1.00%) |
Jul 06, 2006 | 9.684 | 9.709 | 9.487 | 9.543 | 1,313,891 | -0.03(-0.30%) |
Jul 05, 2006 | 9.655 | 9.659 | 9.493 | 9.572 | 1,549,373 | -0.11(-1.10%) |
Jul 03, 2006 | 9.718 | 9.730 | 9.647 | 9.678 | 739,124 | -0.04(-0.41%) |
Jun 30, 2006 | 9.728 | 9.753 | 9.613 | 9.718 | 1,506,602 | +0.01(+0.11%) |
Jun 29, 2006 | 9.638 | 9.780 | 9.638 | 9.707 | 1,446,049 | +0.12(+1.26%) |
Jun 28, 2006 | 9.509 | 9.638 | 9.457 | 9.586 | 1,807,922 | +0.13(+1.36%) |
Jun 27, 2006 | 9.499 | 9.582 | 9.416 | 9.457 | 3,056,937 | +0.01(+0.11%) |
Jun 26, 2006 | 9.437 | 9.539 | 9.349 | 9.447 | 3,149,688 | +0.01(+0.09%) |
Jun 23, 2006 | 9.572 | 9.574 | 9.437 | 9.439 | 2,568,192 | -0.14(-1.41%) |
Jun 22, 2006 | 9.770 | 9.778 | 9.518 | 9.574 | 2,325,021 | -0.27(-2.75%) |
Jun 21, 2006 | 9.801 | 9.934 | 9.738 | 9.844 | 1,981,410 | +0.09(+0.87%) |
Jun 20, 2006 | 9.713 | 9.967 | 9.713 | 9.759 | 1,819,456 | +0.04(+0.39%) |
Jun 19, 2006 | 9.988 | 9.988 | 9.709 | 9.722 | 2,168,354 | -0.20(-2.01%) |
Jun 16, 2006 | 10.16 | 10.21 | 9.921 | 9.921 | 2,819,533 | -0.25(-2.42%) |
Jun 15, 2006 | 9.905 | 10.26 | 9.894 | 10.17 | 1,349,454 | +0.28(+2.82%) |
Jun 14, 2006 | 10.13 | 10.13 | 9.863 | 9.888 | 1,276,407 | -0.05(-0.46%) |
Jun 13, 2006 | 10.06 | 10.13 | 9.874 | 9.934 | 2,644,603 | -0.14(-1.36%) |
Jun 12, 2006 | 10.24 | 10.32 | 10.05 | 10.07 | 1,720,938 | -0.18(-1.75%) |
Jun 09, 2006 | 10.24 | 10.44 | 10.23 | 10.25 | 1,534,956 | +0.01(+0.12%) |
Jun 08, 2006 | 10.19 | 10.29 | 9.824 | 10.24 | 2,153,456 | +0.00(+0.00%) |
Jun 07, 2006 | 10.13 | 10.47 | 10.11 | 10.24 | 3,168,911 | +0.12(+1.19%) |
Jun 06, 2006 | 9.978 | 10.19 | 9.884 | 10.12 | 2,116,932 | +0.18(+1.84%) |
Jun 05, 2006 | 10.11 | 10.18 | 9.884 | 9.934 | 1,610,406 | -0.18(-1.77%) |
Jun 02, 2006 | 10.09 | 10.15 | 10.01 | 10.11 | 990,945 | +0.06(+0.58%) |
Jun 01, 2006 | 10.04 | 10.15 | 9.946 | 10.05 | 1,464,792 | +0.01(+0.10%) |
May 31, 2006 | 10.04 | 10.15 | 9.969 | 10.04 | 1,852,616 | +0.04(+0.35%) |
May 30, 2006 | 10.12 | 10.23 | 9.996 | 10.01 | 1,677,206 | -0.14(-1.41%) |
May 26, 2006 | 9.951 | 10.27 | 9.913 | 10.15 | 1,274,965 | +0.19(+1.88%) |
May 25, 2006 | 10.02 | 10.33 | 9.913 | 9.965 | 3,810,478 | +0.35(+3.68%) |
May 24, 2006 | 9.641 | 9.715 | 9.484 | 9.611 | 1,524,383 | -0.04(-0.43%) |
May 23, 2006 | 9.824 | 9.905 | 9.597 | 9.653 | 1,195,670 | -0.15(-1.49%) |
May 22, 2006 | 9.830 | 9.888 | 9.638 | 9.799 | 1,836,276 | -0.06(-0.59%) |
May 19, 2006 | 9.778 | 9.899 | 9.647 | 9.857 | 932,315 | +0.12(+1.26%) |
May 18, 2006 | 9.828 | 9.855 | 9.686 | 9.734 | 1,182,214 | -0.10(-1.04%) |
May 17, 2006 | 9.817 | 9.886 | 9.753 | 9.836 | 1,127,909 | -0.03(-0.34%) |
May 16, 2006 | 9.888 | 9.959 | 9.797 | 9.869 | 791,506 | -0.04(-0.44%) |
May 15, 2006 | 9.894 | 9.982 | 9.851 | 9.913 | 896,272 | -0.10(-0.96%) |
May 12, 2006 | 10.21 | 10.21 | 9.959 | 10.01 | 1,062,070 | -0.25(-2.40%) |
May 11, 2006 | 10.34 | 10.41 | 10.25 | 10.25 | 803,040 | -0.12(-1.16%) |
May 10, 2006 | 10.39 | 10.45 | 10.30 | 10.38 | 920,300 | -0.02(-0.22%) |
May 09, 2006 | 10.50 | 10.50 | 10.36 | 10.40 | 1,043,808 | -0.10(-0.99%) |
May 08, 2006 | 10.42 | 10.55 | 10.41 | 10.50 | 786,220 | +0.09(+0.82%) |
May 05, 2006 | 10.40 | 10.45 | 10.31 | 10.42 | 1,469,117 | +0.05(+0.52%) |
May 04, 2006 | 10.40 | 10.40 | 10.29 | 10.36 | 613,694 | -0.04(-0.40%) |
May 03, 2006 | 10.34 | 10.45 | 10.27 | 10.40 | 728,551 | +0.05(+0.50%) |
May 02, 2006 | 10.34 | 10.46 | 10.24 | 10.35 | 1,010,649 | +0.03(+0.32%) |
May 01, 2006 | 10.32 | 10.37 | 10.20 | 10.32 | 1,073,123 | +0.03(+0.28%) |
Apr 28, 2006 | 10.33 | 10.37 | 10.28 | 10.29 | 1,007,285 | -0.07(-0.72%) |
Apr 27, 2006 | 10.43 | 10.47 | 10.32 | 10.36 | 768,919 | -0.08(-0.80%) |
Apr 26, 2006 | 10.46 | 10.51 | 10.40 | 10.45 | 848,695 | +0.04(+0.38%) |
Apr 25, 2006 | 10.40 | 10.46 | 10.35 | 10.41 | 1,016,415 | -0.04(-0.34%) |
Apr 24, 2006 | 10.52 | 10.52 | 10.29 | 10.44 | 1,400,395 | -0.11(-1.01%) |
Apr 21, 2006 | 10.59 | 10.61 | 10.52 | 10.55 | 1,182,694 | -0.02(-0.18%) |
Apr 20, 2006 | 10.61 | 10.62 | 10.43 | 10.57 | 995,270 | -0.04(-0.41%) |
Apr 19, 2006 | 10.74 | 10.74 | 10.47 | 10.61 | 1,595,508 | -0.13(-1.22%) |
Apr 18, 2006 | 10.88 | 10.94 | 10.69 | 10.74 | 2,335,594 | -0.15(-1.39%) |
Apr 17, 2006 | 10.61 | 10.91 | 10.59 | 10.90 | 2,917,089 | +0.35(+3.27%) |
Apr 13, 2006 | 10.11 | 10.75 | 10.11 | 10.55 | 4,298,742 | +0.44(+4.32%) |
Apr 12, 2006 | 9.880 | 10.12 | 9.880 | 10.11 | 4,656,771 | +0.31(+3.12%) |
Apr 11, 2006 | 9.878 | 9.880 | 9.782 | 9.807 | 973,644 | -0.06(-0.61%) |
Apr 10, 2006 | 9.740 | 9.936 | 9.709 | 9.867 | 1,186,058 | +0.12(+1.28%) |
Apr 07, 2006 | 9.738 | 9.767 | 9.634 | 9.742 | 688,663 | -0.01(-0.13%) |
Apr 06, 2006 | 9.767 | 9.790 | 9.666 | 9.755 | 883,777 | -0.01(-0.13%) |
Apr 05, 2006 | 9.786 | 9.815 | 9.672 | 9.767 | 729,032 | -0.02(-0.21%) |
Apr 04, 2006 | 9.653 | 9.792 | 9.628 | 9.788 | 875,607 | -0.00(-0.04%) |
Apr 03, 2006 | 9.924 | 9.924 | 9.757 | 9.792 | 910,208 | -0.14(-1.45%) |
Mar 31, 2006 | 9.926 | 9.948 | 9.807 | 9.936 | 1,666,153 | +0.00(+0.00%) |
Mar 30, 2006 | 9.921 | 9.936 | 9.844 | 9.936 | 962,110 | +0.02(+0.19%) |
Mar 29, 2006 | 9.786 | 9.936 | 9.757 | 9.917 | 926,548 | +0.11(+1.08%) |
Mar 28, 2006 | 9.888 | 9.913 | 9.776 | 9.811 | 1,369,638 | -0.10(-1.01%) |
Mar 27, 2006 | 9.830 | 9.911 | 9.799 | 9.911 | 792,468 | +0.07(+0.70%) |
Mar 24, 2006 | 9.790 | 9.884 | 9.709 | 9.842 | 1,188,461 | -0.05(-0.50%) |
Mar 23, 2006 | 9.905 | 9.957 | 9.859 | 9.892 | 1,852,616 | -0.04(-0.42%) |
Mar 22, 2006 | 9.830 | 9.936 | 9.790 | 9.934 | 895,311 | +0.04(+0.44%) |
Mar 21, 2006 | 10.03 | 10.03 | 9.853 | 9.890 | 1,021,221 | -0.14(-1.39%) |
Mar 20, 2006 | 9.957 | 10.05 | 9.888 | 10.03 | 1,621,940 | +0.09(+0.94%) |
Mar 17, 2006 | 9.936 | 9.955 | 9.780 | 9.936 | 1,474,403 | +0.01(+0.06%) |
Mar 16, 2006 | 9.903 | 10.05 | 9.874 | 9.930 | 1,090,905 | +0.03(+0.27%) |
Mar 15, 2006 | 9.944 | 9.944 | 9.855 | 9.903 | 978,931 | -0.05(-0.52%) |
Mar 14, 2006 | 9.905 | 10.05 | 9.905 | 9.955 | 1,560,426 | +0.03(+0.27%) |
Mar 13, 2006 | 9.967 | 10.01 | 9.919 | 9.928 | 1,176,928 | +0.06(+0.65%) |
Mar 10, 2006 | 9.797 | 9.921 | 9.668 | 9.863 | 1,204,320 | +0.05(+0.49%) |
Mar 09, 2006 | 9.749 | 9.838 | 9.718 | 9.815 | 1,127,428 | +0.07(+0.68%) |
Mar 08, 2006 | 9.738 | 9.774 | 9.468 | 9.749 | 2,062,627 | -0.18(-1.84%) |
Mar 07, 2006 | 9.988 | 10.02 | 9.857 | 9.932 | 1,571,480 | -0.11(-1.06%) |
Mar 06, 2006 | 10.09 | 10.09 | 9.930 | 10.04 | 1,967,473 | -0.02(-0.23%) |
Mar 03, 2006 | 9.826 | 10.09 | 9.813 | 10.06 | 2,417,291 | +0.18(+1.85%) |
Mar 02, 2006 | 9.707 | 9.878 | 9.666 | 9.878 | 1,429,710 | +0.18(+1.87%) |
Mar 01, 2006 | 9.599 | 9.697 | 9.549 | 9.697 | 689,625 | +0.10(+1.02%) |
Feb 28, 2006 | 9.697 | 9.688 | 9.524 | 9.599 | 1,479,209 | -0.10(-1.01%) |
Feb 27, 2006 | 9.468 | 9.747 | 9.468 | 9.697 | 1,326,867 | +0.23(+2.42%) |
Feb 24, 2006 | 9.468 | 9.572 | 9.301 | 9.468 | 2,458,621 | -0.03(-0.33%) |
Feb 23, 2006 | 9.572 | 9.738 | 9.418 | 9.499 | 2,588,857 | -0.29(-2.95%) |
Feb 22, 2006 | 9.649 | 9.884 | 9.649 | 9.788 | 2,380,287 | +0.14(+1.40%) |
Feb 21, 2006 | 9.572 | 9.697 | 9.532 | 9.653 | 766,997 | +0.06(+0.67%) |
Feb 17, 2006 | 9.572 | 9.776 | 9.545 | 9.589 | 1,030,352 | -0.01(-0.15%) |
Feb 16, 2006 | 9.559 | 9.605 | 9.507 | 9.603 | 793,909 | +0.07(+0.76%) |
Feb 15, 2006 | 9.341 | 9.559 | 9.312 | 9.530 | 1,470,559 | +0.16(+1.71%) |
Feb 14, 2006 | 9.291 | 9.430 | 9.231 | 9.370 | 1,926,144 | +0.09(+0.96%) |
Feb 13, 2006 | 9.264 | 9.326 | 9.237 | 9.281 | 1,039,002 | +0.02(+0.18%) |
Feb 10, 2006 | 9.120 | 9.264 | 9.056 | 9.264 | 1,397,992 | +0.14(+1.57%) |
Feb 09, 2006 | 9.093 | 9.154 | 9.029 | 9.120 | 1,808,884 | +0.04(+0.48%) |
Feb 08, 2006 | 9.162 | 9.185 | 9.004 | 9.077 | 1,979,968 | -0.08(-0.86%) |
Feb 07, 2006 | 9.050 | 9.177 | 8.958 | 9.156 | 1,185,097 | +0.10(+1.13%) |
Feb 06, 2006 | 8.979 | 9.068 | 8.948 | 9.054 | 689,144 | +0.07(+0.74%) |
Feb 03, 2006 | 8.906 | 9.004 | 8.846 | 8.987 | 892,908 | +0.04(+0.44%) |
Feb 02, 2006 | 9.033 | 9.045 | 8.908 | 8.948 | 1,240,844 | -0.11(-1.22%) |