Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.48 | 13.60 | 13.31 | 13.41 | 1,047,600 | -0.12(-0.85%) |
Dec 28, 2006 | 13.57 | 13.66 | 13.48 | 13.52 | 1,481,600 | -0.09(-0.64%) |
Dec 27, 2006 | 13.56 | 13.76 | 13.50 | 13.61 | 1,833,400 | +0.08(+0.57%) |
Dec 26, 2006 | 13.35 | 13.61 | 13.30 | 13.53 | 1,397,200 | +0.17(+1.23%) |
Dec 22, 2006 | 13.41 | 13.45 | 13.25 | 13.37 | 2,381,800 | -0.04(-0.34%) |
Dec 21, 2006 | 13.41 | 13.46 | 13.26 | 13.41 | 3,157,800 | +0.22(+1.67%) |
Dec 20, 2006 | 12.55 | 13.80 | 13.14 | 13.19 | 11,131,200 | +1.04(+8.51%) |
Dec 19, 2006 | 12.06 | 12.18 | 11.87 | 12.16 | 2,094,600 | +0.03(+0.27%) |
Dec 18, 2006 | 12.23 | 12.35 | 12.09 | 12.12 | 1,032,600 | -0.10(-0.82%) |
Dec 15, 2006 | 12.26 | 12.43 | 12.10 | 12.22 | 1,303,200 | -0.03(-0.27%) |
Dec 14, 2006 | 12.27 | 12.40 | 12.24 | 12.26 | 1,037,200 | +0.03(+0.27%) |
Dec 13, 2006 | 12.31 | 12.37 | 12.20 | 12.22 | 2,083,200 | +0.06(+0.51%) |
Dec 12, 2006 | 12.35 | 12.40 | 12.08 | 12.16 | 1,008,200 | -0.19(-1.52%) |
Dec 11, 2006 | 12.27 | 12.39 | 12.24 | 12.35 | 965,800 | +0.09(+0.75%) |
Dec 08, 2006 | 12.08 | 12.34 | 12.04 | 12.26 | 843,800 | +0.16(+1.30%) |
Dec 07, 2006 | 12.28 | 12.30 | 12.10 | 12.10 | 869,400 | -0.16(-1.33%) |
Dec 06, 2006 | 12.25 | 12.36 | 12.21 | 12.26 | 1,888,000 | +0.01(+0.12%) |
Dec 05, 2006 | 11.88 | 12.30 | 11.87 | 12.25 | 3,520,800 | +0.38(+3.16%) |
Dec 04, 2006 | 11.65 | 11.87 | 11.65 | 11.87 | 2,392,800 | +0.18(+1.56%) |
Dec 01, 2006 | 11.60 | 11.71 | 11.55 | 11.69 | 1,818,600 | +0.15(+1.34%) |
Nov 30, 2006 | 11.56 | 11.61 | 11.36 | 11.54 | 1,262,400 | -0.04(-0.39%) |
Nov 29, 2006 | 11.35 | 11.58 | 11.35 | 11.58 | 1,208,600 | +0.24(+2.12%) |
Nov 28, 2006 | 11.19 | 11.36 | 11.15 | 11.34 | 2,400,000 | +0.10(+0.84%) |
Nov 27, 2006 | 11.45 | 11.49 | 11.21 | 11.24 | 2,476,800 | -0.27(-2.37%) |
Nov 24, 2006 | 11.49 | 11.61 | 11.41 | 11.52 | 433,800 | -0.07(-0.60%) |
Nov 22, 2006 | 11.56 | 11.63 | 11.50 | 11.59 | 1,282,200 | +0.06(+0.50%) |
Nov 21, 2006 | 11.55 | 11.70 | 11.51 | 11.53 | 1,746,800 | +0.01(+0.11%) |
Nov 20, 2006 | 11.71 | 11.75 | 11.46 | 11.52 | 2,749,600 | -0.17(-1.45%) |
Nov 17, 2006 | 11.82 | 11.82 | 11.62 | 11.69 | 1,474,000 | -0.16(-1.37%) |
Nov 16, 2006 | 11.87 | 11.99 | 11.76 | 11.85 | 1,733,800 | -0.02(-0.15%) |
Nov 15, 2006 | 11.82 | 11.92 | 11.78 | 11.87 | 1,825,200 | +0.04(+0.38%) |
Nov 14, 2006 | 11.74 | 11.87 | 11.62 | 11.82 | 2,731,600 | +0.06(+0.55%) |
Nov 13, 2006 | 11.69 | 11.84 | 11.66 | 11.76 | 2,150,200 | -0.01(-0.06%) |
Nov 10, 2006 | 11.68 | 11.82 | 11.62 | 11.77 | 1,571,800 | +0.05(+0.45%) |
Nov 09, 2006 | 11.61 | 11.75 | 11.59 | 11.71 | 2,237,200 | +0.14(+1.23%) |
Nov 08, 2006 | 10.96 | 11.62 | 10.95 | 11.57 | 3,348,400 | +0.62(+5.69%) |
Nov 07, 2006 | 11.21 | 11.24 | 10.95 | 10.95 | 1,974,200 | -0.24(-2.12%) |
Nov 06, 2006 | 10.85 | 11.20 | 10.84 | 11.19 | 2,366,200 | +0.35(+3.25%) |
Nov 03, 2006 | 10.85 | 10.91 | 10.75 | 10.83 | 735,600 | -0.01(-0.12%) |
Nov 02, 2006 | 10.64 | 10.90 | 10.60 | 10.85 | 1,381,600 | +0.15(+1.36%) |
Nov 01, 2006 | 11.10 | 11.12 | 10.66 | 10.70 | 1,610,000 | -0.38(-3.39%) |
Oct 31, 2006 | 11.19 | 11.20 | 11.01 | 11.07 | 1,197,400 | -0.10(-0.89%) |
Oct 30, 2006 | 11.04 | 11.22 | 11.02 | 11.18 | 1,814,800 | +0.11(+1.02%) |
Oct 27, 2006 | 11.15 | 11.20 | 11.04 | 11.06 | 1,434,600 | -0.10(-0.85%) |
Oct 26, 2006 | 11.07 | 11.24 | 11.00 | 11.16 | 2,181,000 | +0.11(+1.00%) |
Oct 25, 2006 | 11.12 | 11.12 | 10.95 | 11.05 | 1,686,400 | -0.05(-0.50%) |
Oct 24, 2006 | 11.01 | 11.11 | 11.00 | 11.10 | 2,629,000 | +0.04(+0.36%) |
Oct 23, 2006 | 10.97 | 11.13 | 10.97 | 11.06 | 2,471,600 | +0.06(+0.52%) |
Oct 20, 2006 | 11.07 | 11.09 | 10.96 | 11.01 | 1,295,400 | -0.07(-0.61%) |
Oct 19, 2006 | 10.96 | 11.08 | 10.91 | 11.07 | 1,095,800 | +0.13(+1.16%) |
Oct 18, 2006 | 10.95 | 11.04 | 10.88 | 10.95 | 1,025,000 | -0.00(-0.02%) |
Oct 17, 2006 | 10.97 | 10.99 | 10.78 | 10.95 | 1,733,800 | -0.03(-0.27%) |
Oct 16, 2006 | 11.04 | 11.09 | 10.97 | 10.98 | 1,295,800 | -0.08(-0.68%) |
Oct 13, 2006 | 11.05 | 11.09 | 10.99 | 11.05 | 1,237,600 | -0.02(-0.16%) |
Oct 12, 2006 | 10.85 | 11.09 | 10.85 | 11.07 | 1,456,800 | +0.22(+2.05%) |
Oct 11, 2006 | 10.68 | 10.87 | 10.65 | 10.85 | 1,879,400 | +0.12(+1.17%) |
Oct 10, 2006 | 10.68 | 10.84 | 10.66 | 10.72 | 2,217,000 | +0.06(+0.54%) |
Oct 09, 2006 | 10.61 | 10.71 | 10.54 | 10.66 | 1,431,800 | +0.03(+0.28%) |
Oct 06, 2006 | 10.67 | 10.75 | 10.54 | 10.63 | 1,299,400 | -0.11(-1.05%) |
Oct 05, 2006 | 10.50 | 10.79 | 10.48 | 10.75 | 1,875,000 | +0.21(+1.99%) |
Oct 04, 2006 | 10.41 | 10.61 | 10.33 | 10.54 | 1,475,200 | +0.12(+1.20%) |
Oct 03, 2006 | 10.29 | 10.49 | 10.22 | 10.41 | 2,309,600 | +0.12(+1.14%) |
Oct 02, 2006 | 10.46 | 10.46 | 10.22 | 10.29 | 2,608,800 | -0.13(-1.27%) |
Sep 29, 2006 | 10.59 | 10.65 | 10.38 | 10.43 | 1,271,200 | -0.10(-0.95%) |
Sep 28, 2006 | 10.56 | 10.62 | 10.40 | 10.53 | 1,692,800 | +0.00(+0.02%) |
Sep 27, 2006 | 10.54 | 10.55 | 10.47 | 10.53 | 2,224,000 | -0.01(-0.12%) |
Sep 26, 2006 | 10.53 | 10.58 | 10.45 | 10.54 | 2,618,800 | +0.03(+0.26%) |
Sep 25, 2006 | 10.50 | 10.53 | 10.38 | 10.51 | 2,137,200 | +0.05(+0.48%) |
Sep 22, 2006 | 10.35 | 10.50 | 10.32 | 10.46 | 2,132,600 | +0.11(+1.09%) |
Sep 21, 2006 | 10.70 | 10.77 | 10.28 | 10.35 | 5,974,000 | -0.48(-4.41%) |
Sep 20, 2006 | 10.75 | 11.05 | 10.72 | 10.82 | 9,899,600 | +0.79(+7.87%) |
Sep 19, 2006 | 10.18 | 10.18 | 9.938 | 10.04 | 2,389,400 | -0.04(-0.37%) |
Sep 18, 2006 | 10.12 | 10.14 | 10.03 | 10.07 | 1,926,000 | -0.06(-0.57%) |
Sep 15, 2006 | 10.09 | 10.21 | 10.01 | 10.13 | 3,264,800 | +0.09(+0.90%) |
Sep 14, 2006 | 10.28 | 10.28 | 9.945 | 10.04 | 2,792,600 | -0.29(-2.78%) |
Sep 13, 2006 | 10.10 | 10.39 | 10.09 | 10.33 | 3,424,000 | +0.21(+2.13%) |
Sep 12, 2006 | 9.797 | 10.17 | 9.775 | 10.11 | 3,748,800 | +0.36(+3.66%) |
Sep 11, 2006 | 9.750 | 9.860 | 9.615 | 9.755 | 1,885,600 | -0.03(-0.33%) |
Sep 08, 2006 | 9.592 | 9.863 | 9.575 | 9.787 | 2,759,000 | +0.22(+2.30%) |
Sep 07, 2006 | 9.490 | 9.595 | 9.380 | 9.568 | 1,642,400 | +0.08(+0.82%) |
Sep 06, 2006 | 9.467 | 9.500 | 9.365 | 9.490 | 1,972,400 | +0.01(+0.11%) |
Sep 05, 2006 | 9.365 | 9.498 | 9.345 | 9.480 | 1,456,600 | +0.09(+0.99%) |
Sep 01, 2006 | 9.412 | 9.422 | 9.295 | 9.387 | 820,400 | -0.04(-0.37%) |
Aug 31, 2006 | 9.120 | 9.475 | 9.120 | 9.422 | 2,053,600 | +0.31(+3.46%) |
Aug 30, 2006 | 8.940 | 9.117 | 8.863 | 9.107 | 2,498,000 | +0.18(+2.02%) |
Aug 29, 2006 | 8.943 | 9.000 | 8.875 | 8.928 | 1,255,600 | -0.01(-0.14%) |
Aug 28, 2006 | 8.880 | 8.988 | 8.880 | 8.940 | 1,228,200 | +0.04(+0.48%) |
Aug 25, 2006 | 8.938 | 8.957 | 8.870 | 8.898 | 1,203,000 | -0.07(-0.84%) |
Aug 24, 2006 | 9.100 | 9.100 | 8.910 | 8.973 | 1,065,400 | -0.11(-1.24%) |
Aug 23, 2006 | 9.158 | 9.175 | 9.025 | 9.085 | 808,600 | -0.04(-0.47%) |
Aug 22, 2006 | 9.050 | 9.148 | 9.018 | 9.127 | 937,800 | +0.05(+0.55%) |
Aug 21, 2006 | 9.215 | 9.260 | 9.053 | 9.078 | 1,502,000 | -0.20(-2.16%) |
Aug 18, 2006 | 9.293 | 9.300 | 9.162 | 9.277 | 819,200 | -0.02(-0.24%) |
Aug 17, 2006 | 9.150 | 9.303 | 9.130 | 9.300 | 1,312,000 | +0.15(+1.61%) |
Aug 16, 2006 | 8.932 | 9.217 | 8.932 | 9.152 | 1,385,800 | +0.24(+2.75%) |
Aug 15, 2006 | 8.838 | 8.910 | 8.790 | 8.908 | 1,746,000 | +0.18(+2.03%) |
Aug 14, 2006 | 8.758 | 8.885 | 8.713 | 8.730 | 1,325,200 | -0.01(-0.11%) |
Aug 11, 2006 | 8.755 | 8.805 | 8.727 | 8.740 | 1,560,400 | -0.04(-0.46%) |
Aug 10, 2006 | 8.700 | 8.812 | 8.650 | 8.780 | 1,424,400 | +0.06(+0.75%) |
Aug 09, 2006 | 8.748 | 8.773 | 8.675 | 8.715 | 1,673,800 | -0.03(-0.34%) |
Aug 08, 2006 | 8.745 | 8.825 | 8.697 | 8.745 | 2,351,000 | +0.00(+0.00%) |
Aug 07, 2006 | 8.775 | 8.775 | 8.700 | 8.745 | 2,451,600 | -0.12(-1.30%) |
Aug 04, 2006 | 8.982 | 9.053 | 8.803 | 8.860 | 4,116,400 | -0.06(-0.67%) |
Aug 03, 2006 | 8.703 | 8.935 | 8.682 | 8.920 | 1,825,800 | +0.21(+2.38%) |
Aug 02, 2006 | 8.645 | 8.725 | 8.630 | 8.713 | 2,433,000 | +0.11(+1.31%) |
Aug 01, 2006 | 8.688 | 8.695 | 8.550 | 8.600 | 1,726,800 | -0.10(-1.15%) |
Jul 31, 2006 | 8.580 | 8.748 | 8.510 | 8.700 | 1,714,400 | +0.12(+1.40%) |
Jul 28, 2006 | 8.463 | 8.590 | 8.438 | 8.580 | 1,324,400 | +0.12(+1.45%) |
Jul 27, 2006 | 8.592 | 8.600 | 8.408 | 8.457 | 1,053,800 | -0.14(-1.63%) |
Jul 26, 2006 | 8.645 | 8.682 | 8.550 | 8.598 | 915,600 | -0.10(-1.09%) |
Jul 25, 2006 | 8.488 | 8.705 | 8.387 | 8.693 | 1,422,400 | +0.17(+2.02%) |
Jul 24, 2006 | 8.322 | 8.543 | 8.307 | 8.520 | 839,800 | +0.27(+3.24%) |
Jul 21, 2006 | 8.420 | 8.422 | 8.252 | 8.252 | 3,640,400 | -0.19(-2.28%) |
Jul 20, 2006 | 8.467 | 8.500 | 8.377 | 8.445 | 1,515,000 | -0.03(-0.30%) |
Jul 19, 2006 | 8.322 | 8.518 | 8.322 | 8.470 | 2,075,000 | +0.15(+1.77%) |
Jul 18, 2006 | 8.350 | 8.383 | 8.200 | 8.322 | 1,500,000 | -0.00(-0.03%) |
Jul 17, 2006 | 8.123 | 8.355 | 8.123 | 8.325 | 2,583,400 | +0.20(+2.49%) |
Jul 14, 2006 | 8.375 | 8.385 | 8.070 | 8.123 | 2,054,800 | -0.25(-3.04%) |
Jul 13, 2006 | 8.387 | 8.480 | 8.318 | 8.377 | 1,609,400 | -0.04(-0.50%) |
Jul 12, 2006 | 8.460 | 8.492 | 8.345 | 8.420 | 1,138,200 | -0.07(-0.88%) |
Jul 11, 2006 | 8.672 | 8.675 | 8.367 | 8.495 | 1,602,400 | -0.18(-2.07%) |
Jul 10, 2006 | 8.665 | 8.750 | 8.643 | 8.675 | 1,002,400 | +0.01(+0.14%) |
Jul 07, 2006 | 8.735 | 8.750 | 8.598 | 8.662 | 1,077,400 | -0.08(-0.92%) |
Jul 06, 2006 | 8.838 | 8.865 | 8.738 | 8.742 | 1,247,200 | -0.10(-1.07%) |
Jul 05, 2006 | 8.900 | 8.900 | 8.835 | 8.838 | 1,373,000 | -0.08(-0.90%) |
Jul 03, 2006 | 8.873 | 8.928 | 8.850 | 8.918 | 656,400 | +0.05(+0.59%) |
Jun 30, 2006 | 8.992 | 9.023 | 8.800 | 8.865 | 1,881,400 | -0.13(-1.42%) |
Jun 29, 2006 | 8.865 | 8.992 | 8.787 | 8.992 | 1,771,800 | +0.19(+2.16%) |
Jun 28, 2006 | 8.800 | 8.845 | 8.730 | 8.803 | 707,600 | +0.00(+0.03%) |
Jun 27, 2006 | 8.912 | 8.967 | 8.703 | 8.800 | 1,589,200 | -0.14(-1.57%) |
Jun 26, 2006 | 8.805 | 9.010 | 8.800 | 8.940 | 1,980,200 | +0.13(+1.50%) |
Jun 23, 2006 | 8.685 | 8.835 | 8.625 | 8.807 | 1,868,400 | +0.12(+1.38%) |
Jun 22, 2006 | 8.675 | 8.705 | 8.547 | 8.688 | 2,113,600 | +0.02(+0.17%) |
Jun 21, 2006 | 8.543 | 8.793 | 8.540 | 8.672 | 2,866,600 | +0.13(+1.55%) |
Jun 20, 2006 | 8.473 | 8.598 | 8.460 | 8.540 | 2,810,200 | +0.07(+0.80%) |
Jun 19, 2006 | 8.675 | 8.812 | 8.377 | 8.473 | 10,453,400 | +0.60(+7.59%) |
Jun 16, 2006 | 7.875 | 7.938 | 7.768 | 7.875 | 2,028,600 | +0.07(+0.83%) |
Jun 15, 2006 | 7.607 | 7.840 | 7.588 | 7.810 | 1,312,000 | +0.19(+2.56%) |
Jun 14, 2006 | 7.440 | 7.625 | 7.428 | 7.615 | 1,387,600 | +0.16(+2.11%) |
Jun 13, 2006 | 7.450 | 7.553 | 7.425 | 7.457 | 1,508,600 | -0.01(-0.17%) |
Jun 12, 2006 | 7.638 | 7.638 | 7.447 | 7.470 | 1,412,000 | -0.18(-2.38%) |
Jun 09, 2006 | 7.650 | 7.723 | 7.575 | 7.652 | 1,676,200 | +0.00(+0.00%) |
Jun 08, 2006 | 7.662 | 7.697 | 7.500 | 7.652 | 4,102,000 | -0.05(-0.62%) |
Jun 07, 2006 | 7.723 | 7.827 | 7.690 | 7.700 | 1,800,200 | -0.04(-0.48%) |
Jun 06, 2006 | 7.768 | 7.798 | 7.685 | 7.737 | 1,666,400 | -0.03(-0.39%) |
Jun 05, 2006 | 7.910 | 7.938 | 7.758 | 7.768 | 1,371,600 | -0.18(-2.33%) |
Jun 02, 2006 | 7.930 | 7.985 | 7.902 | 7.952 | 1,304,600 | +0.03(+0.38%) |
Jun 01, 2006 | 7.965 | 8.005 | 7.897 | 7.923 | 2,774,200 | -0.03(-0.38%) |
May 31, 2006 | 7.978 | 8.023 | 7.893 | 7.952 | 1,851,800 | -0.03(-0.34%) |
May 30, 2006 | 8.113 | 8.200 | 7.945 | 7.980 | 2,420,800 | +0.09(+1.14%) |
May 26, 2006 | 7.945 | 7.978 | 7.832 | 7.890 | 2,134,000 | -0.05(-0.63%) |
May 25, 2006 | 7.963 | 7.987 | 7.893 | 7.940 | 1,729,400 | +0.04(+0.44%) |
May 24, 2006 | 8.092 | 8.092 | 7.885 | 7.905 | 2,585,200 | -0.19(-2.41%) |
May 23, 2006 | 8.162 | 8.225 | 8.100 | 8.100 | 868,600 | -0.07(-0.86%) |
May 22, 2006 | 8.225 | 8.225 | 8.057 | 8.170 | 1,768,400 | -0.10(-1.24%) |
May 19, 2006 | 8.162 | 8.287 | 8.130 | 8.273 | 1,326,200 | +0.15(+1.85%) |
May 18, 2006 | 8.140 | 8.203 | 8.117 | 8.123 | 1,459,800 | -0.02(-0.25%) |
May 17, 2006 | 8.137 | 8.310 | 8.113 | 8.143 | 2,719,800 | -0.03(-0.37%) |
May 16, 2006 | 8.133 | 8.178 | 8.102 | 8.172 | 938,200 | +0.04(+0.49%) |
May 15, 2006 | 8.328 | 8.328 | 8.100 | 8.133 | 1,296,400 | -0.03(-0.40%) |
May 12, 2006 | 8.287 | 8.328 | 8.125 | 8.165 | 1,451,400 | -0.16(-1.89%) |
May 11, 2006 | 8.475 | 8.488 | 8.290 | 8.322 | 1,764,200 | -0.18(-2.09%) |
May 10, 2006 | 8.475 | 8.547 | 8.398 | 8.500 | 1,494,000 | +0.01(+0.12%) |
May 09, 2006 | 8.475 | 8.535 | 8.463 | 8.490 | 616,000 | -0.01(-0.09%) |
May 08, 2006 | 8.463 | 8.560 | 8.445 | 8.498 | 895,200 | +0.00(+0.00%) |
May 05, 2006 | 8.488 | 8.537 | 8.438 | 8.498 | 778,200 | +0.01(+0.15%) |
May 04, 2006 | 8.412 | 8.508 | 8.363 | 8.485 | 1,009,400 | +0.07(+0.86%) |
May 03, 2006 | 8.520 | 8.523 | 8.363 | 8.412 | 1,812,600 | -0.16(-1.87%) |
May 02, 2006 | 8.602 | 8.640 | 8.457 | 8.572 | 1,701,000 | -0.03(-0.32%) |
May 01, 2006 | 8.812 | 8.850 | 8.500 | 8.600 | 2,985,600 | -0.23(-2.58%) |
Apr 28, 2006 | 8.825 | 8.925 | 8.777 | 8.828 | 1,305,000 | -0.04(-0.51%) |
Apr 27, 2006 | 8.838 | 8.998 | 8.792 | 8.873 | 956,400 | -0.01(-0.14%) |
Apr 26, 2006 | 8.875 | 9.035 | 8.865 | 8.885 | 1,236,600 | +0.04(+0.40%) |
Apr 25, 2006 | 8.825 | 8.870 | 8.713 | 8.850 | 1,211,400 | +0.02(+0.23%) |
Apr 24, 2006 | 8.825 | 8.840 | 8.760 | 8.830 | 1,864,200 | -0.03(-0.37%) |
Apr 21, 2006 | 8.675 | 8.875 | 8.627 | 8.863 | 1,931,400 | +0.16(+1.87%) |
Apr 20, 2006 | 8.610 | 8.738 | 8.605 | 8.700 | 769,600 | +0.04(+0.46%) |
Apr 19, 2006 | 8.662 | 8.675 | 8.540 | 8.660 | 1,407,400 | -0.03(-0.37%) |
Apr 18, 2006 | 8.310 | 8.750 | 8.463 | 8.693 | 2,257,200 | +0.39(+4.63%) |
Apr 17, 2006 | 8.373 | 8.375 | 8.155 | 8.307 | 1,913,400 | -0.06(-0.72%) |
Apr 13, 2006 | 8.293 | 8.498 | 8.283 | 8.367 | 1,757,000 | +0.07(+0.90%) |
Apr 12, 2006 | 8.225 | 8.335 | 8.188 | 8.293 | 1,194,400 | +0.07(+0.85%) |
Apr 11, 2006 | 8.250 | 8.290 | 8.178 | 8.223 | 1,700,400 | -0.08(-0.93%) |
Apr 10, 2006 | 8.325 | 8.350 | 8.260 | 8.300 | 1,724,800 | -0.02(-0.30%) |
Apr 07, 2006 | 8.342 | 8.398 | 8.280 | 8.325 | 2,339,800 | +0.01(+0.09%) |
Apr 06, 2006 | 8.242 | 8.357 | 8.227 | 8.318 | 1,764,800 | +0.08(+0.94%) |
Apr 05, 2006 | 8.172 | 8.275 | 8.113 | 8.240 | 1,344,200 | +0.09(+1.14%) |
Apr 04, 2006 | 8.085 | 8.200 | 8.000 | 8.148 | 1,818,800 | +0.16(+1.97%) |
Apr 03, 2006 | 8.168 | 8.175 | 7.952 | 7.990 | 4,648,600 | -0.18(-2.20%) |
Mar 31, 2006 | 8.387 | 8.537 | 8.128 | 8.170 | 5,738,400 | -0.21(-2.45%) |
Mar 30, 2006 | 8.750 | 8.900 | 8.363 | 8.375 | 5,237,000 | -0.56(-6.27%) |
Mar 29, 2006 | 8.812 | 8.982 | 8.762 | 8.935 | 1,092,200 | +0.12(+1.30%) |
Mar 28, 2006 | 8.825 | 8.883 | 8.770 | 8.820 | 855,400 | +0.00(+0.00%) |
Mar 27, 2006 | 8.830 | 8.850 | 8.690 | 8.820 | 956,600 | +0.00(+0.00%) |
Mar 24, 2006 | 8.785 | 8.842 | 8.752 | 8.820 | 1,260,400 | +0.04(+0.40%) |
Mar 23, 2006 | 8.727 | 8.825 | 8.607 | 8.785 | 1,902,200 | +0.06(+0.66%) |
Mar 22, 2006 | 8.592 | 8.770 | 8.572 | 8.727 | 1,732,400 | +0.14(+1.66%) |
Mar 21, 2006 | 8.637 | 8.727 | 8.557 | 8.585 | 944,000 | -0.07(-0.87%) |
Mar 20, 2006 | 8.713 | 8.780 | 8.600 | 8.660 | 1,195,600 | -0.04(-0.40%) |
Mar 17, 2006 | 8.588 | 8.800 | 8.540 | 8.695 | 2,267,800 | +0.04(+0.49%) |
Mar 16, 2006 | 8.880 | 8.895 | 8.595 | 8.652 | 3,360,400 | -0.21(-2.31%) |
Mar 15, 2006 | 9.000 | 9.100 | 8.825 | 8.857 | 3,115,200 | -0.15(-1.72%) |
Mar 14, 2006 | 8.662 | 9.065 | 8.652 | 9.012 | 5,482,400 | +0.17(+1.95%) |
Mar 13, 2006 | 8.375 | 8.885 | 8.287 | 8.840 | 8,550,600 | +1.06(+13.62%) |
Mar 10, 2006 | 7.635 | 7.812 | 7.570 | 7.780 | 987,800 | +0.15(+1.93%) |
Mar 09, 2006 | 7.692 | 7.705 | 7.577 | 7.633 | 620,800 | -0.06(-0.84%) |
Mar 08, 2006 | 7.692 | 7.737 | 7.570 | 7.697 | 926,800 | +0.00(+0.06%) |
Mar 07, 2006 | 7.775 | 7.795 | 7.692 | 7.692 | 673,000 | -0.12(-1.47%) |
Mar 06, 2006 | 7.830 | 7.830 | 7.740 | 7.808 | 470,000 | -0.02(-0.22%) |
Mar 03, 2006 | 7.800 | 7.888 | 7.772 | 7.825 | 905,400 | -0.02(-0.32%) |
Mar 02, 2006 | 7.883 | 7.883 | 7.753 | 7.850 | 1,047,000 | -0.03(-0.41%) |
Mar 01, 2006 | 7.875 | 7.910 | 7.835 | 7.883 | 668,400 | +0.03(+0.35%) |
Feb 28, 2006 | 7.910 | 7.935 | 7.820 | 7.855 | 1,331,600 | -0.05(-0.70%) |
Feb 27, 2006 | 7.857 | 7.933 | 7.820 | 7.910 | 755,400 | +0.05(+0.67%) |
Feb 24, 2006 | 7.875 | 7.875 | 7.700 | 7.857 | 1,154,600 | -0.08(-0.95%) |
Feb 23, 2006 | 7.850 | 7.963 | 7.850 | 7.933 | 1,336,200 | +0.05(+0.63%) |
Feb 22, 2006 | 7.803 | 7.890 | 7.732 | 7.883 | 773,400 | +0.08(+1.03%) |
Feb 21, 2006 | 7.850 | 7.885 | 7.713 | 7.803 | 5,081,200 | -0.01(-0.19%) |
Feb 17, 2006 | 7.665 | 7.860 | 7.590 | 7.817 | 2,340,600 | +0.15(+1.99%) |
Feb 16, 2006 | 7.450 | 7.675 | 7.428 | 7.665 | 1,986,200 | +0.21(+2.89%) |
Feb 15, 2006 | 7.370 | 7.518 | 7.322 | 7.450 | 3,283,400 | +0.08(+1.09%) |
Feb 14, 2006 | 7.338 | 7.412 | 7.232 | 7.370 | 1,416,200 | +0.03(+0.44%) |
Feb 13, 2006 | 7.332 | 7.357 | 7.317 | 7.338 | 670,200 | +0.01(+0.07%) |
Feb 10, 2006 | 7.340 | 7.370 | 7.298 | 7.332 | 1,184,800 | -0.00(-0.03%) |
Feb 09, 2006 | 7.395 | 7.420 | 7.300 | 7.335 | 1,639,200 | -0.04(-0.54%) |
Feb 08, 2006 | 7.420 | 7.425 | 7.338 | 7.375 | 1,553,400 | -0.04(-0.47%) |
Feb 07, 2006 | 7.400 | 7.513 | 7.362 | 7.410 | 1,134,800 | +0.01(+0.14%) |
Feb 06, 2006 | 7.525 | 7.548 | 7.340 | 7.400 | 2,018,600 | -0.14(-1.86%) |
Feb 03, 2006 | 7.562 | 7.612 | 7.473 | 7.540 | 1,105,800 | -0.06(-0.76%) |
Feb 02, 2006 | 7.683 | 7.705 | 7.588 | 7.598 | 2,186,600 | -0.11(-1.43%) |
Feb 01, 2006 | 7.438 | 7.740 | 7.412 | 7.707 | 1,900,600 | +0.23(+3.14%) |
Jan 31, 2006 | 7.548 | 7.570 | 7.438 | 7.473 | 1,210,800 | -0.06(-0.80%) |
Jan 30, 2006 | 7.438 | 7.572 | 7.433 | 7.532 | 1,907,000 | +0.17(+2.24%) |
Jan 27, 2006 | 7.305 | 7.490 | 7.290 | 7.367 | 1,414,200 | +0.06(+0.89%) |
Jan 26, 2006 | 7.327 | 7.357 | 7.270 | 7.303 | 1,033,400 | -0.00(-0.03%) |
Jan 25, 2006 | 7.290 | 7.372 | 7.277 | 7.305 | 1,109,600 | +0.05(+0.76%) |
Jan 24, 2006 | 7.237 | 7.280 | 7.143 | 7.250 | 777,400 | +0.04(+0.59%) |
Jan 23, 2006 | 7.192 | 7.285 | 7.150 | 7.207 | 1,102,800 | +0.07(+0.98%) |
Jan 20, 2006 | 7.255 | 7.372 | 7.138 | 7.138 | 1,837,800 | -0.12(-1.59%) |
Jan 19, 2006 | 7.205 | 7.355 | 7.178 | 7.253 | 1,288,400 | +0.05(+0.73%) |
Jan 18, 2006 | 7.213 | 7.300 | 7.140 | 7.200 | 2,115,200 | -0.06(-0.79%) |
Jan 17, 2006 | 7.357 | 7.362 | 7.237 | 7.258 | 1,855,800 | -0.14(-1.89%) |
Jan 13, 2006 | 7.445 | 7.513 | 7.370 | 7.397 | 1,105,400 | -0.07(-0.94%) |
Jan 12, 2006 | 7.475 | 7.535 | 7.370 | 7.468 | 1,858,400 | +0.09(+1.22%) |
Jan 11, 2006 | 7.492 | 7.500 | 7.325 | 7.378 | 1,358,800 | -0.11(-1.53%) |
Jan 10, 2006 | 7.300 | 7.537 | 7.300 | 7.492 | 1,665,400 | +0.14(+1.94%) |
Jan 09, 2006 | 7.168 | 7.400 | 7.140 | 7.350 | 2,363,200 | +0.18(+2.55%) |
Jan 06, 2006 | 7.253 | 7.298 | 7.135 | 7.168 | 2,026,000 | -0.06(-0.80%) |
Jan 05, 2006 | 7.322 | 7.327 | 7.178 | 7.225 | 1,793,400 | -0.12(-1.60%) |
Jan 04, 2006 | 7.143 | 7.343 | 7.115 | 7.343 | 2,708,400 | +0.20(+2.80%) |