Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 11.01 | 11.13 | 10.97 | 11.04 | 237,975 | +0.04(+0.40%) |
Nov 29, 2006 | 11.09 | 11.25 | 10.77 | 11.00 | 309,955 | -0.08(-0.74%) |
Nov 28, 2006 | 10.71 | 11.08 | 10.69 | 11.08 | 635,483 | +0.36(+3.33%) |
Nov 27, 2006 | 11.28 | 11.28 | 10.71 | 10.72 | 416,898 | -0.53(-4.72%) |
Nov 24, 2006 | 11.06 | 11.29 | 11.01 | 11.25 | 82,556 | +0.19(+1.75%) |
Nov 22, 2006 | 11.08 | 11.13 | 11.02 | 11.06 | 177,747 | -0.01(-0.12%) |
Nov 21, 2006 | 11.16 | 11.18 | 10.95 | 11.07 | 231,218 | -0.09(-0.82%) |
Nov 20, 2006 | 11.15 | 11.32 | 11.08 | 11.16 | 208,889 | +0.05(+0.49%) |
Nov 17, 2006 | 11.42 | 11.42 | 11.00 | 11.11 | 242,382 | -0.31(-2.71%) |
Nov 16, 2006 | 11.23 | 11.47 | 11.17 | 11.42 | 362,839 | +0.35(+3.17%) |
Nov 15, 2006 | 11.16 | 11.19 | 11.00 | 11.07 | 283,807 | -0.09(-0.79%) |
Nov 14, 2006 | 10.68 | 11.19 | 10.64 | 11.16 | 351,087 | +0.51(+4.76%) |
Nov 13, 2006 | 10.82 | 10.82 | 10.57 | 10.65 | 440,401 | -0.17(-1.60%) |
Nov 10, 2006 | 10.50 | 10.83 | 10.50 | 10.82 | 352,850 | +0.37(+3.55%) |
Nov 09, 2006 | 10.79 | 10.81 | 10.45 | 10.45 | 393,394 | -0.27(-2.51%) |
Nov 08, 2006 | 10.45 | 10.78 | 10.37 | 10.72 | 297,910 | +0.25(+2.34%) |
Nov 07, 2006 | 10.45 | 10.65 | 10.44 | 10.48 | 216,528 | +0.01(+0.10%) |
Nov 06, 2006 | 10.52 | 10.61 | 10.32 | 10.47 | 311,718 | -0.04(-0.36%) |
Nov 03, 2006 | 10.22 | 10.57 | 10.11 | 10.50 | 417,779 | +0.36(+3.59%) |
Nov 02, 2006 | 10.19 | 10.22 | 9.980 | 10.14 | 336,103 | -0.11(-1.10%) |
Nov 01, 2006 | 10.49 | 10.55 | 10.25 | 10.25 | 290,565 | -0.20(-1.95%) |
Oct 31, 2006 | 10.64 | 10.65 | 10.38 | 10.46 | 298,204 | -0.19(-1.76%) |
Oct 30, 2006 | 10.43 | 10.64 | 10.23 | 10.64 | 270,587 | +0.17(+1.59%) |
Oct 27, 2006 | 10.79 | 10.84 | 10.45 | 10.48 | 257,660 | -0.34(-3.12%) |
Oct 26, 2006 | 10.73 | 10.84 | 10.57 | 10.81 | 400,445 | +0.17(+1.57%) |
Oct 25, 2006 | 10.64 | 10.83 | 10.54 | 10.65 | 283,220 | +0.02(+0.19%) |
Oct 24, 2006 | 10.65 | 10.69 | 10.42 | 10.63 | 506,212 | -0.12(-1.11%) |
Oct 23, 2006 | 10.77 | 10.95 | 10.65 | 10.75 | 448,334 | -0.10(-0.88%) |
Oct 20, 2006 | 10.89 | 11.06 | 10.70 | 10.84 | 374,885 | -0.02(-0.19%) |
Oct 19, 2006 | 10.84 | 10.92 | 10.67 | 10.86 | 584,949 | -0.05(-0.50%) |
Oct 18, 2006 | 11.16 | 11.23 | 10.84 | 10.92 | 373,122 | -0.15(-1.32%) |
Oct 17, 2006 | 11.24 | 11.25 | 10.85 | 11.06 | 617,561 | -0.20(-1.78%) |
Oct 16, 2006 | 11.26 | 11.36 | 11.22 | 11.26 | 448,040 | +0.02(+0.18%) |
Oct 13, 2006 | 11.45 | 11.47 | 11.16 | 11.24 | 686,897 | -0.20(-1.73%) |
Oct 12, 2006 | 11.04 | 11.45 | 11.04 | 11.44 | 750,357 | +0.48(+4.41%) |
Oct 11, 2006 | 10.89 | 11.05 | 10.85 | 10.96 | 479,183 | +0.06(+0.59%) |
Oct 10, 2006 | 10.96 | 10.96 | 10.79 | 10.89 | 457,148 | -0.07(-0.62%) |
Oct 09, 2006 | 10.84 | 10.97 | 10.82 | 10.96 | 497,398 | +0.14(+1.26%) |
Oct 06, 2006 | 10.88 | 10.88 | 10.74 | 10.82 | 383,698 | -0.05(-0.47%) |
Oct 05, 2006 | 10.86 | 11.02 | 10.81 | 10.87 | 550,575 | +0.07(+0.63%) |
Oct 04, 2006 | 10.79 | 10.87 | 10.72 | 10.81 | 649,291 | +0.03(+0.25%) |
Oct 03, 2006 | 10.74 | 10.84 | 10.57 | 10.78 | 427,180 | +0.05(+0.44%) |
Oct 02, 2006 | 10.80 | 10.98 | 10.66 | 10.73 | 485,352 | -0.05(-0.47%) |
Sep 29, 2006 | 11.06 | 11.08 | 10.78 | 10.78 | 486,234 | -0.29(-2.64%) |
Sep 28, 2006 | 11.01 | 11.22 | 10.98 | 11.08 | 381,936 | +0.14(+1.25%) |
Sep 27, 2006 | 10.96 | 11.22 | 10.92 | 10.94 | 503,568 | -0.09(-0.80%) |
Sep 26, 2006 | 10.98 | 11.18 | 10.87 | 11.03 | 502,392 | -0.15(-1.34%) |
Sep 25, 2006 | 10.83 | 11.25 | 10.81 | 11.18 | 721,859 | +0.35(+3.24%) |
Sep 22, 2006 | 10.74 | 10.89 | 10.64 | 10.83 | 872,871 | +0.01(+0.06%) |
Sep 21, 2006 | 10.93 | 11.35 | 10.72 | 10.82 | 1,722,238 | -0.11(-0.97%) |
Sep 20, 2006 | 9.224 | 10.93 | 9.224 | 10.93 | 3,289,058 | +2.08(+23.46%) |
Sep 19, 2006 | 9.003 | 9.037 | 8.765 | 8.850 | 636,070 | -0.12(-1.33%) |
Sep 18, 2006 | 8.870 | 8.986 | 8.765 | 8.969 | 730,379 | +0.16(+1.82%) |
Sep 15, 2006 | 8.758 | 8.901 | 8.751 | 8.809 | 610,804 | +0.12(+1.33%) |
Sep 14, 2006 | 8.748 | 8.812 | 8.662 | 8.693 | 383,405 | -0.09(-0.97%) |
Sep 13, 2006 | 8.829 | 8.914 | 8.690 | 8.778 | 414,547 | -0.05(-0.62%) |
Sep 12, 2006 | 8.799 | 8.850 | 8.731 | 8.833 | 395,157 | +0.06(+0.66%) |
Sep 11, 2006 | 8.713 | 8.836 | 8.676 | 8.775 | 215,353 | +0.00(+0.00%) |
Sep 08, 2006 | 8.768 | 8.894 | 8.717 | 8.775 | 284,395 | +0.01(+0.08%) |
Sep 07, 2006 | 8.918 | 8.952 | 8.710 | 8.768 | 245,320 | -0.15(-1.72%) |
Sep 06, 2006 | 9.122 | 9.136 | 8.870 | 8.921 | 245,908 | -0.20(-2.20%) |
Sep 05, 2006 | 8.880 | 9.122 | 8.765 | 9.122 | 213,590 | +0.24(+2.68%) |
Sep 01, 2006 | 8.928 | 9.071 | 8.792 | 8.884 | 331,109 | +0.00(+0.00%) |
Aug 31, 2006 | 9.037 | 9.108 | 8.884 | 8.884 | 272,056 | -0.18(-1.99%) |
Aug 30, 2006 | 8.982 | 9.142 | 8.982 | 9.064 | 362,839 | +0.06(+0.64%) |
Aug 29, 2006 | 8.717 | 9.010 | 8.645 | 9.006 | 391,337 | +0.28(+3.16%) |
Aug 28, 2006 | 8.679 | 8.744 | 8.652 | 8.731 | 277,050 | +0.03(+0.39%) |
Aug 25, 2006 | 8.526 | 8.724 | 8.468 | 8.696 | 133,971 | +0.12(+1.43%) |
Aug 24, 2006 | 8.577 | 8.676 | 8.519 | 8.574 | 230,336 | -0.02(-0.28%) |
Aug 23, 2006 | 8.870 | 8.918 | 8.571 | 8.598 | 291,740 | -0.25(-2.85%) |
Aug 22, 2006 | 8.809 | 8.908 | 8.809 | 8.850 | 369,890 | -0.01(-0.15%) |
Aug 21, 2006 | 8.918 | 8.918 | 8.799 | 8.863 | 188,911 | -0.09(-0.99%) |
Aug 18, 2006 | 9.013 | 9.091 | 8.816 | 8.952 | 186,267 | -0.02(-0.23%) |
Aug 17, 2006 | 8.918 | 9.156 | 8.901 | 8.972 | 303,198 | +0.02(+0.27%) |
Aug 16, 2006 | 8.748 | 9.003 | 8.731 | 8.948 | 262,654 | +0.21(+2.38%) |
Aug 15, 2006 | 8.601 | 8.826 | 8.601 | 8.741 | 318,769 | +0.22(+2.64%) |
Aug 14, 2006 | 8.567 | 8.761 | 8.468 | 8.516 | 281,457 | -0.05(-0.60%) |
Aug 11, 2006 | 8.748 | 8.751 | 8.492 | 8.567 | 265,298 | -0.23(-2.63%) |
Aug 10, 2006 | 8.560 | 8.839 | 8.509 | 8.799 | 231,512 | +0.17(+2.01%) |
Aug 09, 2006 | 8.799 | 8.897 | 8.615 | 8.625 | 268,530 | -0.13(-1.44%) |
Aug 08, 2006 | 8.829 | 8.962 | 8.741 | 8.751 | 346,974 | -0.08(-0.89%) |
Aug 07, 2006 | 8.833 | 8.880 | 8.748 | 8.829 | 264,417 | -0.05(-0.54%) |
Aug 04, 2006 | 8.935 | 8.982 | 8.799 | 8.877 | 515,320 | +0.03(+0.31%) |
Aug 03, 2006 | 8.628 | 8.904 | 8.560 | 8.850 | 573,198 | +0.22(+2.56%) |
Aug 02, 2006 | 8.441 | 8.717 | 8.390 | 8.628 | 526,778 | +0.24(+2.88%) |
Aug 01, 2006 | 8.356 | 8.441 | 8.257 | 8.387 | 469,781 | +0.00(+0.04%) |
Jul 31, 2006 | 8.322 | 8.445 | 8.274 | 8.383 | 327,583 | -0.01(-0.16%) |
Jul 28, 2006 | 8.305 | 8.424 | 8.176 | 8.397 | 415,429 | -0.20(-2.34%) |
Jul 27, 2006 | 8.560 | 8.679 | 8.543 | 8.598 | 956,309 | +0.09(+1.04%) |
Jul 26, 2006 | 8.441 | 8.509 | 8.366 | 8.509 | 626,375 | +0.04(+0.44%) |
Jul 25, 2006 | 8.414 | 8.564 | 8.383 | 8.472 | 553,807 | +0.09(+1.01%) |
Jul 24, 2006 | 8.067 | 8.407 | 8.152 | 8.387 | 697,180 | +0.32(+4.01%) |
Jul 21, 2006 | 8.135 | 8.217 | 7.965 | 8.063 | 718,627 | -0.04(-0.46%) |
Jul 20, 2006 | 8.291 | 8.360 | 8.074 | 8.101 | 918,703 | -0.19(-2.30%) |
Jul 19, 2006 | 8.063 | 8.332 | 8.050 | 8.291 | 400,445 | +0.23(+2.87%) |
Jul 18, 2006 | 8.033 | 8.097 | 7.880 | 8.060 | 512,969 | +0.04(+0.55%) |
Jul 17, 2006 | 8.033 | 8.101 | 7.982 | 8.016 | 547,637 | -0.02(-0.25%) |
Jul 14, 2006 | 8.016 | 8.094 | 7.846 | 8.036 | 1,046,798 | +0.02(+0.25%) |
Jul 13, 2006 | 8.033 | 8.159 | 7.944 | 8.016 | 900,194 | -0.02(-0.21%) |
Jul 12, 2006 | 8.237 | 8.278 | 7.927 | 8.033 | 1,125,830 | -0.09(-1.09%) |
Jul 11, 2006 | 7.989 | 8.128 | 7.883 | 8.121 | 1,131,412 | +0.14(+1.75%) |
Jul 10, 2006 | 8.390 | 8.390 | 7.954 | 7.982 | 919,291 | -0.43(-5.06%) |
Jul 07, 2006 | 8.465 | 8.516 | 8.390 | 8.407 | 725,384 | -0.05(-0.56%) |
Jul 06, 2006 | 8.550 | 8.550 | 8.404 | 8.455 | 774,155 | +0.05(+0.57%) |
Jul 05, 2006 | 8.802 | 8.802 | 8.397 | 8.407 | 1,092,337 | -0.46(-5.18%) |
Jul 03, 2006 | 8.870 | 8.904 | 8.754 | 8.867 | 646,941 | +0.10(+1.17%) |
Jun 30, 2006 | 8.560 | 8.816 | 8.356 | 8.765 | 1,615,296 | +0.20(+2.39%) |
Jun 29, 2006 | 9.282 | 9.302 | 8.431 | 8.560 | 2,304,544 | -0.72(-7.77%) |
Jun 28, 2006 | 10.03 | 10.03 | 9.088 | 9.282 | 1,624,403 | -1.04(-10.12%) |
Jun 27, 2006 | 10.55 | 10.57 | 10.14 | 10.33 | 575,254 | -0.18(-1.72%) |
Jun 26, 2006 | 10.45 | 10.70 | 10.43 | 10.51 | 485,352 | +0.13(+1.21%) |
Jun 23, 2006 | 10.31 | 10.57 | 10.22 | 10.38 | 387,518 | +0.04(+0.36%) |
Jun 22, 2006 | 10.52 | 10.55 | 10.29 | 10.34 | 453,622 | -0.23(-2.19%) |
Jun 21, 2006 | 10.25 | 10.63 | 10.25 | 10.58 | 433,056 | +0.36(+3.57%) |
Jun 20, 2006 | 10.25 | 10.53 | 10.16 | 10.21 | 403,383 | -0.08(-0.76%) |
Jun 19, 2006 | 10.57 | 10.57 | 10.25 | 10.29 | 324,351 | -0.30(-2.80%) |
Jun 16, 2006 | 10.76 | 10.82 | 10.46 | 10.59 | 1,113,490 | -0.17(-1.55%) |
Jun 15, 2006 | 10.31 | 10.80 | 10.26 | 10.75 | 444,514 | +0.47(+4.60%) |
Jun 14, 2006 | 10.31 | 10.48 | 10.14 | 10.28 | 247,670 | -0.05(-0.53%) |
Jun 13, 2006 | 10.40 | 10.60 | 10.25 | 10.33 | 436,582 | -0.05(-0.52%) |
Jun 12, 2006 | 10.90 | 10.90 | 10.38 | 10.39 | 482,414 | -0.46(-4.21%) |
Jun 09, 2006 | 10.96 | 11.06 | 10.77 | 10.84 | 262,066 | -0.10(-0.93%) |
Jun 08, 2006 | 11.18 | 11.27 | 10.52 | 10.95 | 672,795 | -0.26(-2.31%) |
Jun 07, 2006 | 11.18 | 11.42 | 11.11 | 11.21 | 386,930 | +0.04(+0.37%) |
Jun 06, 2006 | 11.15 | 11.25 | 11.02 | 11.16 | 388,105 | +0.06(+0.55%) |
Jun 05, 2006 | 11.65 | 11.67 | 11.06 | 11.10 | 532,654 | -0.54(-4.68%) |
Jun 02, 2006 | 11.54 | 11.67 | 11.29 | 11.65 | 634,895 | +0.19(+1.66%) |
Jun 01, 2006 | 10.89 | 11.52 | 10.89 | 11.46 | 674,851 | +0.64(+5.95%) |
May 31, 2006 | 10.47 | 10.87 | 10.47 | 10.81 | 698,649 | +0.39(+3.72%) |
May 30, 2006 | 10.65 | 10.77 | 10.41 | 10.43 | 330,227 | -0.33(-3.04%) |
May 26, 2006 | 10.70 | 10.85 | 10.54 | 10.75 | 244,439 | +0.13(+1.25%) |
May 25, 2006 | 10.62 | 10.78 | 10.48 | 10.62 | 316,713 | +0.10(+0.94%) |
May 24, 2006 | 10.35 | 10.58 | 10.18 | 10.52 | 584,656 | +0.09(+0.85%) |
May 23, 2006 | 10.72 | 10.96 | 10.42 | 10.43 | 359,607 | -0.20(-1.92%) |
May 22, 2006 | 11.05 | 11.05 | 10.41 | 10.64 | 608,159 | -0.44(-3.94%) |
May 19, 2006 | 10.74 | 11.21 | 10.72 | 11.07 | 398,388 | +0.34(+3.14%) |
May 18, 2006 | 10.82 | 10.90 | 10.62 | 10.74 | 235,625 | -0.02(-0.19%) |
May 17, 2006 | 10.82 | 10.87 | 10.68 | 10.76 | 335,810 | -0.14(-1.31%) |
May 16, 2006 | 10.98 | 11.03 | 10.75 | 10.90 | 341,098 | -0.11(-0.99%) |
May 15, 2006 | 11.36 | 11.41 | 10.85 | 11.01 | 428,356 | -0.35(-3.12%) |
May 12, 2006 | 11.30 | 11.37 | 11.16 | 11.36 | 435,994 | +0.06(+0.57%) |
May 11, 2006 | 11.71 | 11.74 | 11.26 | 11.30 | 368,421 | -0.41(-3.49%) |
May 10, 2006 | 11.71 | 11.89 | 11.45 | 11.71 | 583,774 | -0.17(-1.43%) |
May 09, 2006 | 11.98 | 11.98 | 11.73 | 11.88 | 422,773 | -0.11(-0.88%) |
May 08, 2006 | 11.91 | 12.41 | 11.64 | 11.98 | 1,345,002 | +0.90(+8.11%) |
May 05, 2006 | 10.84 | 11.21 | 10.84 | 11.08 | 250,315 | +0.23(+2.10%) |
May 04, 2006 | 10.67 | 10.91 | 10.67 | 10.85 | 170,989 | +0.19(+1.75%) |
May 03, 2006 | 10.71 | 10.80 | 10.51 | 10.67 | 240,325 | -0.10(-0.89%) |
May 02, 2006 | 10.57 | 10.77 | 10.51 | 10.76 | 203,013 | +0.18(+1.67%) |
May 01, 2006 | 10.51 | 10.67 | 10.51 | 10.59 | 265,004 | +0.04(+0.42%) |
Apr 28, 2006 | 10.48 | 10.69 | 10.48 | 10.54 | 374,591 | +0.06(+0.62%) |
Apr 27, 2006 | 10.43 | 10.64 | 10.39 | 10.48 | 220,641 | +0.00(+0.00%) |
Apr 26, 2006 | 10.47 | 10.62 | 10.41 | 10.48 | 187,148 | +0.04(+0.42%) |
Apr 25, 2006 | 10.69 | 10.69 | 10.43 | 10.43 | 265,004 | -0.26(-2.45%) |
Apr 24, 2006 | 10.63 | 10.84 | 10.59 | 10.69 | 272,349 | +0.07(+0.71%) |
Apr 21, 2006 | 10.77 | 10.77 | 10.54 | 10.62 | 271,468 | -0.04(-0.41%) |
Apr 20, 2006 | 10.46 | 10.68 | 10.36 | 10.66 | 268,530 | +0.21(+2.05%) |
Apr 19, 2006 | 10.45 | 10.50 | 10.26 | 10.45 | 356,963 | -0.05(-0.45%) |
Apr 18, 2006 | 10.43 | 10.59 | 10.43 | 10.50 | 267,061 | +0.08(+0.78%) |
Apr 17, 2006 | 10.25 | 10.42 | 10.21 | 10.42 | 203,601 | +0.10(+0.92%) |
Apr 13, 2006 | 10.21 | 10.47 | 10.18 | 10.32 | 156,300 | +0.11(+1.07%) |
Apr 12, 2006 | 10.11 | 10.32 | 10.09 | 10.21 | 233,568 | +0.11(+1.08%) |
Apr 11, 2006 | 10.25 | 10.30 | 10.07 | 10.10 | 235,919 | -0.14(-1.36%) |
Apr 10, 2006 | 10.32 | 10.37 | 10.14 | 10.24 | 190,674 | -0.07(-0.73%) |
Apr 07, 2006 | 10.45 | 10.54 | 10.13 | 10.32 | 379,292 | -0.13(-1.27%) |
Apr 06, 2006 | 10.41 | 10.50 | 10.27 | 10.45 | 318,769 | +0.09(+0.82%) |
Apr 05, 2006 | 10.18 | 10.44 | 10.17 | 10.36 | 639,890 | +0.20(+2.01%) |
Apr 04, 2006 | 10.16 | 10.23 | 10.10 | 10.16 | 284,689 | +0.02(+0.24%) |
Apr 03, 2006 | 10.06 | 10.26 | 10.06 | 10.14 | 291,152 | +0.10(+0.95%) |
Mar 31, 2006 | 9.854 | 10.04 | 9.833 | 10.04 | 421,598 | +0.17(+1.72%) |
Mar 30, 2006 | 9.922 | 9.963 | 9.711 | 9.871 | 274,994 | -0.02(-0.21%) |
Mar 29, 2006 | 9.803 | 10.02 | 9.803 | 9.891 | 215,059 | +0.12(+1.25%) |
Mar 28, 2006 | 9.864 | 9.949 | 9.769 | 9.769 | 174,809 | -0.08(-0.79%) |
Mar 27, 2006 | 9.895 | 9.956 | 9.786 | 9.847 | 143,079 | -0.05(-0.55%) |
Mar 24, 2006 | 9.905 | 9.939 | 9.854 | 9.901 | 135,440 | -0.01(-0.10%) |
Mar 23, 2006 | 9.908 | 9.929 | 9.724 | 9.912 | 266,767 | +0.03(+0.28%) |
Mar 22, 2006 | 9.735 | 9.918 | 9.633 | 9.884 | 415,429 | +0.15(+1.54%) |
Mar 21, 2006 | 9.949 | 9.993 | 9.724 | 9.735 | 284,101 | -0.24(-2.39%) |
Mar 20, 2006 | 9.976 | 10.01 | 9.908 | 9.973 | 237,681 | +0.00(+0.03%) |
Mar 17, 2006 | 10.20 | 10.21 | 9.935 | 9.969 | 603,752 | -0.17(-1.71%) |
Mar 16, 2006 | 10.19 | 10.23 | 10.11 | 10.14 | 186,854 | -0.02(-0.20%) |
Mar 15, 2006 | 10.07 | 10.17 | 9.973 | 10.16 | 246,201 | +0.11(+1.12%) |
Mar 14, 2006 | 9.806 | 10.06 | 9.792 | 10.05 | 329,934 | +0.21(+2.11%) |
Mar 13, 2006 | 9.799 | 9.918 | 9.769 | 9.844 | 142,197 | +0.04(+0.42%) |
Mar 10, 2006 | 9.721 | 9.830 | 9.626 | 9.803 | 146,017 | +0.06(+0.66%) |
Mar 09, 2006 | 9.799 | 9.840 | 9.690 | 9.738 | 257,072 | -0.03(-0.35%) |
Mar 08, 2006 | 9.799 | 9.840 | 9.667 | 9.772 | 274,406 | -0.05(-0.52%) |
Mar 07, 2006 | 9.809 | 9.840 | 9.684 | 9.823 | 244,732 | +0.01(+0.14%) |
Mar 06, 2006 | 9.547 | 9.888 | 9.547 | 9.809 | 194,199 | -0.06(-0.62%) |
Mar 03, 2006 | 10.00 | 10.02 | 9.670 | 9.871 | 174,221 | -0.13(-1.29%) |
Mar 02, 2006 | 9.939 | 10.07 | 9.850 | 10.00 | 312,306 | +0.04(+0.44%) |
Mar 01, 2006 | 9.837 | 9.966 | 9.792 | 9.956 | 161,000 | +0.13(+1.32%) |
Feb 28, 2006 | 9.847 | 9.881 | 9.782 | 9.827 | 373,416 | -0.02(-0.21%) |
Feb 27, 2006 | 9.997 | 9.997 | 9.786 | 9.847 | 361,076 | -0.14(-1.40%) |
Feb 24, 2006 | 9.830 | 10.00 | 9.701 | 9.986 | 398,976 | +0.11(+1.14%) |
Feb 23, 2006 | 9.809 | 10.00 | 9.779 | 9.874 | 141,610 | +0.06(+0.66%) |
Feb 22, 2006 | 9.898 | 9.915 | 9.707 | 9.809 | 346,386 | -0.05(-0.55%) |
Feb 21, 2006 | 10.12 | 10.13 | 9.850 | 9.864 | 282,926 | -0.15(-1.50%) |
Feb 17, 2006 | 9.976 | 10.10 | 9.891 | 10.01 | 492,110 | +0.05(+0.51%) |
Feb 16, 2006 | 9.864 | 9.966 | 9.755 | 9.963 | 226,517 | +0.16(+1.63%) |
Feb 15, 2006 | 9.585 | 9.803 | 9.507 | 9.803 | 272,349 | +0.23(+2.42%) |
Feb 14, 2006 | 9.398 | 9.667 | 9.387 | 9.571 | 407,790 | +0.16(+1.66%) |
Feb 13, 2006 | 9.381 | 9.425 | 9.333 | 9.415 | 325,820 | +0.04(+0.47%) |
Feb 10, 2006 | 9.292 | 9.452 | 9.139 | 9.370 | 252,959 | +0.02(+0.25%) |
Feb 09, 2006 | 9.585 | 9.585 | 9.343 | 9.347 | 254,134 | -0.23(-2.42%) |
Feb 08, 2006 | 9.493 | 9.615 | 9.462 | 9.578 | 183,329 | +0.14(+1.44%) |
Feb 07, 2006 | 9.598 | 9.670 | 9.425 | 9.442 | 235,331 | -0.14(-1.46%) |
Feb 06, 2006 | 9.547 | 9.605 | 9.541 | 9.581 | 192,730 | +0.05(+0.50%) |
Feb 03, 2006 | 9.581 | 9.619 | 9.336 | 9.534 | 618,442 | -0.05(-0.50%) |
Feb 02, 2006 | 9.786 | 9.786 | 9.319 | 9.581 | 598,170 | -0.26(-2.60%) |
Feb 01, 2006 | 9.769 | 9.867 | 9.663 | 9.837 | 570,847 | +0.21(+2.19%) |
Jan 31, 2006 | 9.626 | 9.643 | 9.510 | 9.626 | 379,585 | +0.06(+0.64%) |
Jan 30, 2006 | 9.564 | 9.602 | 9.496 | 9.564 | 332,872 | -0.04(-0.39%) |
Jan 27, 2006 | 9.646 | 9.861 | 9.503 | 9.602 | 247,670 | -0.06(-0.67%) |
Jan 26, 2006 | 9.520 | 9.701 | 9.490 | 9.667 | 474,188 | +0.22(+2.38%) |
Jan 25, 2006 | 9.462 | 9.479 | 9.319 | 9.442 | 357,844 | +0.03(+0.33%) |
Jan 24, 2006 | 9.411 | 9.483 | 9.333 | 9.411 | 407,202 | +0.04(+0.44%) |
Jan 23, 2006 | 9.309 | 9.435 | 9.255 | 9.370 | 230,630 | +0.12(+1.29%) |
Jan 20, 2006 | 9.520 | 9.520 | 9.234 | 9.251 | 220,347 | -0.21(-2.23%) |
Jan 19, 2006 | 9.353 | 9.629 | 9.286 | 9.462 | 540,586 | +0.12(+1.24%) |
Jan 18, 2006 | 9.326 | 9.370 | 9.251 | 9.347 | 205,364 | -0.02(-0.18%) |
Jan 17, 2006 | 9.391 | 9.452 | 9.241 | 9.364 | 292,621 | -0.02(-0.22%) |
Jan 13, 2006 | 9.360 | 9.401 | 9.306 | 9.384 | 366,071 | +0.02(+0.18%) |
Jan 12, 2006 | 9.309 | 9.381 | 9.251 | 9.367 | 765,341 | +0.03(+0.36%) |
Jan 11, 2006 | 9.326 | 9.394 | 9.265 | 9.333 | 814,111 | +0.01(+0.07%) |
Jan 10, 2006 | 9.265 | 9.340 | 9.241 | 9.326 | 762,697 | +0.01(+0.11%) |
Jan 09, 2006 | 9.360 | 9.360 | 9.299 | 9.316 | 189,792 | -0.04(-0.47%) |
Jan 06, 2006 | 9.292 | 9.360 | 9.241 | 9.360 | 376,354 | +0.10(+1.10%) |
Jan 05, 2006 | 9.241 | 9.408 | 9.238 | 9.258 | 841,434 | +0.10(+1.12%) |
Jan 04, 2006 | 8.846 | 9.180 | 8.829 | 9.156 | 1,198,985 | +0.28(+3.18%) |
Jan 03, 2006 | 8.843 | 8.880 | 8.822 | 8.873 | 568,497 | +0.03(+0.35%) |
Dec 30, 2005 | 8.918 | 8.918 | 8.778 | 8.843 | 313,481 | -0.07(-0.84%) |
Dec 29, 2005 | 8.986 | 9.006 | 8.901 | 8.918 | 350,793 | -0.02(-0.27%) |
Dec 28, 2005 | 8.884 | 8.959 | 8.877 | 8.942 | 192,143 | +0.06(+0.73%) |
Dec 27, 2005 | 9.047 | 9.153 | 8.860 | 8.877 | 252,665 | -0.17(-1.88%) |
Dec 23, 2005 | 8.925 | 9.088 | 8.884 | 9.047 | 357,551 | +0.13(+1.41%) |
Dec 22, 2005 | 8.731 | 8.952 | 8.717 | 8.921 | 1,006,254 | +0.21(+2.38%) |
Dec 21, 2005 | 8.441 | 8.748 | 8.441 | 8.713 | 816,168 | +0.23(+2.77%) |
Dec 20, 2005 | 8.050 | 8.771 | 8.050 | 8.479 | 1,419,039 | +0.67(+8.54%) |
Dec 19, 2005 | 7.880 | 7.890 | 7.703 | 7.812 | 978,638 | -0.20(-2.46%) |
Dec 16, 2005 | 8.220 | 8.220 | 7.948 | 8.009 | 809,704 | -0.21(-2.57%) |
Dec 15, 2005 | 8.543 | 8.543 | 8.063 | 8.220 | 750,063 | -0.32(-3.78%) |
Dec 14, 2005 | 8.588 | 8.625 | 8.513 | 8.543 | 271,468 | -0.06(-0.71%) |
Dec 13, 2005 | 8.547 | 8.622 | 8.543 | 8.605 | 166,582 | +0.06(+0.68%) |
Dec 12, 2005 | 8.577 | 8.656 | 8.499 | 8.547 | 200,369 | +0.00(+0.04%) |
Dec 09, 2005 | 8.479 | 8.588 | 8.458 | 8.543 | 99,597 | +0.07(+0.80%) |
Dec 08, 2005 | 8.543 | 8.642 | 8.417 | 8.475 | 183,329 | -0.03(-0.40%) |
Dec 07, 2005 | 8.519 | 8.543 | 8.407 | 8.509 | 143,079 | -0.00(-0.04%) |
Dec 06, 2005 | 8.509 | 8.656 | 8.485 | 8.513 | 259,716 | +0.05(+0.64%) |
Dec 05, 2005 | 8.673 | 8.673 | 8.380 | 8.458 | 202,132 | -0.21(-2.47%) |
Dec 02, 2005 | 8.679 | 8.713 | 8.584 | 8.673 | 152,186 | +0.01(+0.08%) |