Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 8.220 | 8.233 | 7.916 | 8.119 | 14,740,150 | -0.10(-1.22%) |
Feb 27, 2007 | 8.477 | 8.477 | 8.087 | 8.220 | 13,139,842 | -0.41(-4.72%) |
Feb 26, 2007 | 8.770 | 8.849 | 8.613 | 8.627 | 7,583,226 | -0.14(-1.58%) |
Feb 23, 2007 | 8.882 | 8.925 | 8.681 | 8.765 | 11,155,248 | -0.07(-0.83%) |
Feb 22, 2007 | 9.039 | 9.069 | 8.776 | 8.838 | 12,243,997 | -0.15(-1.63%) |
Feb 21, 2007 | 8.903 | 9.033 | 8.811 | 8.985 | 11,742,461 | +0.10(+1.13%) |
Feb 20, 2007 | 8.724 | 8.936 | 8.654 | 8.884 | 9,284,671 | +0.12(+1.33%) |
Feb 16, 2007 | 8.597 | 8.808 | 8.523 | 8.768 | 11,427,079 | +0.17(+1.99%) |
Feb 15, 2007 | 8.578 | 8.602 | 8.477 | 8.597 | 11,461,273 | +0.02(+0.28%) |
Feb 14, 2007 | 8.613 | 8.684 | 8.507 | 8.572 | 27,931,250 | +0.14(+1.61%) |
Feb 13, 2007 | 9.667 | 9.766 | 8.290 | 8.437 | 83,982,928 | -1.09(-11.40%) |
Feb 12, 2007 | 9.969 | 9.969 | 9.229 | 9.522 | 32,045,618 | -0.57(-5.65%) |
Feb 09, 2007 | 9.858 | 10.16 | 9.796 | 10.09 | 17,568,962 | +0.27(+2.73%) |
Feb 08, 2007 | 9.497 | 10.09 | 9.405 | 9.823 | 13,165,461 | +0.33(+3.46%) |
Feb 07, 2007 | 9.229 | 9.717 | 9.212 | 9.495 | 9,596,547 | +0.21(+2.22%) |
Feb 06, 2007 | 9.169 | 9.302 | 9.147 | 9.288 | 7,800,216 | +0.15(+1.69%) |
Feb 05, 2007 | 9.039 | 9.183 | 8.979 | 9.134 | 5,716,852 | +0.04(+0.39%) |
Feb 02, 2007 | 9.169 | 9.185 | 9.012 | 9.099 | 7,983,576 | -0.08(-0.86%) |
Feb 01, 2007 | 9.212 | 9.364 | 9.074 | 9.177 | 6,705,488 | -0.05(-0.50%) |
Jan 31, 2007 | 9.077 | 9.248 | 8.998 | 9.223 | 3,745,399 | +0.14(+1.55%) |
Jan 30, 2007 | 9.112 | 9.194 | 9.047 | 9.082 | 5,325,436 | -0.07(-0.71%) |
Jan 29, 2007 | 9.218 | 9.231 | 9.088 | 9.147 | 4,671,686 | -0.11(-1.17%) |
Jan 26, 2007 | 9.305 | 9.326 | 9.153 | 9.256 | 8,217,856 | +0.01(+0.15%) |
Jan 25, 2007 | 9.302 | 9.394 | 9.210 | 9.242 | 5,055,441 | -0.01(-0.06%) |
Jan 24, 2007 | 9.077 | 9.375 | 9.077 | 9.248 | 8,192,685 | +0.16(+1.73%) |
Jan 23, 2007 | 8.933 | 9.161 | 8.819 | 9.090 | 10,093,202 | -0.11(-1.21%) |
Jan 22, 2007 | 9.362 | 9.405 | 9.188 | 9.202 | 5,504,432 | -0.18(-1.88%) |
Jan 19, 2007 | 9.318 | 9.533 | 9.164 | 9.378 | 5,397,441 | +0.06(+0.67%) |
Jan 18, 2007 | 9.636 | 9.636 | 9.050 | 9.316 | 9,196,617 | -0.30(-3.13%) |
Jan 17, 2007 | 9.359 | 9.676 | 9.359 | 9.617 | 7,859,105 | +0.20(+2.07%) |
Jan 16, 2007 | 9.421 | 9.576 | 9.307 | 9.421 | 8,270,135 | +0.12(+1.28%) |
Jan 12, 2007 | 9.438 | 9.467 | 9.242 | 9.302 | 8,033,603 | -0.09(-0.95%) |
Jan 11, 2007 | 9.600 | 9.617 | 9.278 | 9.392 | 9,018,789 | -0.18(-1.87%) |
Jan 10, 2007 | 9.177 | 9.663 | 9.028 | 9.571 | 13,758,771 | +0.39(+4.29%) |
Jan 09, 2007 | 9.223 | 9.397 | 9.109 | 9.177 | 11,712,211 | -0.06(-0.62%) |
Jan 08, 2007 | 9.012 | 9.261 | 8.865 | 9.234 | 13,514,425 | +0.26(+2.84%) |
Jan 05, 2007 | 8.675 | 9.082 | 8.673 | 8.979 | 13,699,783 | +0.33(+3.79%) |
Jan 04, 2007 | 8.428 | 8.681 | 8.274 | 8.651 | 12,167,307 | +0.24(+2.84%) |
Jan 03, 2007 | 8.447 | 8.570 | 8.369 | 8.412 | 19,738,596 | +0.06(+0.71%) |
Dec 29, 2006 | 8.545 | 8.564 | 8.287 | 8.353 | 6,496,349 | -0.14(-1.63%) |
Dec 28, 2006 | 8.410 | 8.572 | 8.361 | 8.491 | 7,377,394 | +0.05(+0.64%) |
Dec 27, 2006 | 8.428 | 8.605 | 8.344 | 8.437 | 8,488,187 | +0.02(+0.19%) |
Dec 26, 2006 | 8.659 | 8.732 | 8.410 | 8.420 | 10,464,918 | -0.21(-2.42%) |
Dec 22, 2006 | 8.952 | 8.952 | 8.529 | 8.629 | 15,496,586 | -0.30(-3.31%) |
Dec 21, 2006 | 9.305 | 9.305 | 8.903 | 8.925 | 9,214,838 | -0.34(-3.66%) |
Dec 20, 2006 | 9.291 | 9.413 | 9.142 | 9.264 | 7,692,679 | +0.03(+0.29%) |
Dec 19, 2006 | 9.427 | 9.519 | 9.104 | 9.237 | 20,285,676 | -0.53(-5.39%) |
Dec 18, 2006 | 9.666 | 9.942 | 9.630 | 9.763 | 7,097,294 | +0.12(+1.24%) |
Dec 15, 2006 | 9.714 | 9.850 | 9.576 | 9.644 | 6,608,822 | +0.07(+0.71%) |
Dec 14, 2006 | 9.733 | 9.988 | 9.481 | 9.576 | 8,700,142 | -0.17(-1.73%) |
Dec 13, 2006 | 9.714 | 9.874 | 9.611 | 9.744 | 6,432,123 | +0.05(+0.48%) |
Dec 12, 2006 | 9.874 | 10.03 | 9.576 | 9.698 | 9,008,704 | -0.15(-1.52%) |
Dec 11, 2006 | 9.923 | 9.996 | 9.788 | 9.847 | 6,485,707 | -0.11(-1.09%) |
Dec 08, 2006 | 9.815 | 10.16 | 9.766 | 9.956 | 8,393,519 | +0.07(+0.69%) |
Dec 07, 2006 | 10.31 | 10.35 | 9.809 | 9.888 | 10,647,305 | -0.40(-3.85%) |
Dec 06, 2006 | 10.33 | 10.37 | 10.10 | 10.28 | 8,087,043 | -0.09(-0.84%) |
Dec 05, 2006 | 10.42 | 10.65 | 10.33 | 10.37 | 11,114,721 | +0.06(+0.61%) |
Dec 04, 2006 | 10.17 | 10.36 | 10.15 | 10.31 | 11,193,515 | +0.18(+1.82%) |
Dec 01, 2006 | 10.39 | 10.67 | 9.834 | 10.12 | 32,208,382 | -0.77(-7.05%) |
Nov 30, 2006 | 10.69 | 11.07 | 10.62 | 10.89 | 11,616,640 | +0.21(+1.93%) |
Nov 29, 2006 | 10.92 | 11.06 | 10.46 | 10.69 | 14,615,114 | -0.14(-1.28%) |
Nov 28, 2006 | 10.74 | 10.87 | 10.39 | 10.82 | 15,521,734 | -0.03(-0.25%) |
Nov 27, 2006 | 11.09 | 11.49 | 10.78 | 10.85 | 18,477,794 | -0.17(-1.55%) |
Nov 24, 2006 | 11.12 | 11.19 | 10.57 | 11.02 | 5,721,810 | -0.05(-0.49%) |
Nov 22, 2006 | 10.59 | 11.25 | 10.54 | 11.08 | 23,597,572 | +0.68(+6.55%) |
Nov 21, 2006 | 10.28 | 10.43 | 10.09 | 10.40 | 17,928,066 | +0.17(+1.62%) |
Nov 20, 2006 | 10.07 | 10.26 | 9.907 | 10.23 | 11,354,548 | +0.31(+3.12%) |
Nov 17, 2006 | 9.788 | 10.03 | 9.769 | 9.921 | 14,969,942 | +0.02(+0.25%) |
Nov 16, 2006 | 10.27 | 10.28 | 9.606 | 9.896 | 16,732,809 | -0.28(-2.72%) |
Nov 15, 2006 | 10.13 | 10.33 | 10.06 | 10.17 | 15,094,248 | -0.34(-3.23%) |
Nov 14, 2006 | 10.37 | 10.64 | 10.10 | 10.51 | 13,838,108 | +0.31(+3.09%) |
Nov 13, 2006 | 10.33 | 10.36 | 10.09 | 10.20 | 6,108,410 | -0.05(-0.53%) |
Nov 10, 2006 | 9.834 | 10.51 | 9.831 | 10.25 | 14,434,371 | +0.48(+4.94%) |
Nov 09, 2006 | 9.866 | 9.975 | 9.760 | 9.769 | 5,662,980 | -0.08(-0.83%) |
Nov 08, 2006 | 9.755 | 9.934 | 9.603 | 9.850 | 3,435,875 | -0.01(-0.14%) |
Nov 07, 2006 | 10.01 | 10.20 | 9.782 | 9.864 | 5,240,526 | -0.15(-1.46%) |
Nov 06, 2006 | 9.543 | 10.09 | 9.538 | 10.01 | 8,671,514 | +0.28(+2.90%) |
Nov 03, 2006 | 9.712 | 9.861 | 9.476 | 9.728 | 6,634,556 | +0.08(+0.87%) |
Nov 02, 2006 | 9.535 | 9.682 | 9.291 | 9.644 | 8,171,073 | +0.07(+0.68%) |
Nov 01, 2006 | 9.695 | 10.07 | 9.554 | 9.579 | 7,352,990 | -0.11(-1.18%) |
Oct 31, 2006 | 9.842 | 9.899 | 9.581 | 9.693 | 7,254,496 | -0.14(-1.41%) |
Oct 30, 2006 | 9.929 | 9.967 | 9.774 | 9.831 | 7,155,239 | -0.13(-1.31%) |
Oct 27, 2006 | 9.994 | 10.17 | 9.902 | 9.961 | 5,767,667 | -0.16(-1.55%) |
Oct 26, 2006 | 10.03 | 10.13 | 9.704 | 10.12 | 8,504,517 | +0.08(+0.84%) |
Oct 25, 2006 | 10.14 | 10.19 | 9.958 | 10.03 | 6,172,165 | -0.13(-1.31%) |
Oct 24, 2006 | 9.988 | 10.19 | 9.972 | 10.17 | 8,760,383 | +0.15(+1.52%) |
Oct 23, 2006 | 9.950 | 10.08 | 9.874 | 10.02 | 9,923,419 | +0.18(+1.85%) |
Oct 20, 2006 | 9.864 | 9.874 | 9.636 | 9.834 | 9,391,696 | +0.01(+0.11%) |
Oct 19, 2006 | 9.793 | 9.921 | 9.593 | 9.823 | 15,088,770 | +0.33(+3.46%) |
Oct 18, 2006 | 9.576 | 9.733 | 9.400 | 9.495 | 7,979,046 | +0.00(+0.00%) |
Oct 17, 2006 | 9.581 | 9.698 | 9.326 | 9.495 | 9,682,843 | +0.12(+1.27%) |
Oct 16, 2006 | 9.448 | 9.611 | 9.335 | 9.375 | 5,809,872 | -0.11(-1.17%) |
Oct 13, 2006 | 9.373 | 9.706 | 9.286 | 9.486 | 12,892,977 | +0.07(+0.78%) |
Oct 12, 2006 | 9.039 | 9.470 | 9.039 | 9.413 | 13,785,792 | +0.40(+4.49%) |
Oct 11, 2006 | 9.058 | 9.220 | 8.925 | 9.009 | 8,827,382 | -0.10(-1.13%) |
Oct 10, 2006 | 8.960 | 9.223 | 8.762 | 9.112 | 17,744,064 | +0.30(+3.35%) |
Oct 09, 2006 | 8.542 | 8.863 | 8.521 | 8.816 | 6,939,974 | +0.19(+2.17%) |
Oct 06, 2006 | 8.599 | 8.735 | 8.483 | 8.629 | 7,418,643 | +0.02(+0.25%) |
Oct 05, 2006 | 8.353 | 8.670 | 8.274 | 8.608 | 11,921,003 | +0.27(+3.19%) |
Oct 04, 2006 | 7.975 | 8.358 | 7.908 | 8.342 | 9,409,371 | +0.34(+4.24%) |
Oct 03, 2006 | 8.013 | 8.171 | 7.916 | 8.003 | 6,650,496 | +0.05(+0.65%) |
Oct 02, 2006 | 8.209 | 8.228 | 7.840 | 7.951 | 8,459,751 | -0.25(-3.08%) |
Sep 29, 2006 | 8.287 | 8.410 | 8.168 | 8.203 | 7,103,907 | -0.08(-0.92%) |
Sep 28, 2006 | 8.336 | 8.469 | 8.165 | 8.279 | 5,459,828 | -0.05(-0.65%) |
Sep 27, 2006 | 8.464 | 8.488 | 8.293 | 8.334 | 7,105,540 | -0.17(-1.95%) |
Sep 26, 2006 | 8.380 | 8.518 | 8.304 | 8.499 | 6,409,412 | +0.18(+2.19%) |
Sep 25, 2006 | 8.564 | 8.610 | 8.255 | 8.317 | 6,729,007 | -0.17(-1.95%) |
Sep 22, 2006 | 8.355 | 8.532 | 8.179 | 8.483 | 5,934,778 | +0.13(+1.53%) |
Sep 21, 2006 | 8.513 | 8.648 | 8.290 | 8.355 | 7,038,180 | -0.08(-0.93%) |
Sep 20, 2006 | 8.675 | 8.814 | 8.377 | 8.434 | 10,135,097 | -0.11(-1.33%) |
Sep 19, 2006 | 8.445 | 8.651 | 8.236 | 8.548 | 16,149,868 | +0.18(+2.14%) |
Sep 18, 2006 | 7.948 | 8.434 | 7.948 | 8.369 | 12,988,795 | +0.41(+5.18%) |
Sep 15, 2006 | 7.886 | 8.079 | 7.862 | 7.956 | 8,263,415 | +0.11(+1.35%) |
Sep 14, 2006 | 7.978 | 8.003 | 7.824 | 7.851 | 5,317,806 | -0.13(-1.60%) |
Sep 13, 2006 | 7.737 | 8.013 | 7.683 | 7.978 | 9,966,910 | +0.23(+2.90%) |
Sep 12, 2006 | 7.623 | 7.840 | 7.596 | 7.753 | 6,584,304 | +0.09(+1.17%) |
Sep 11, 2006 | 7.889 | 7.908 | 7.631 | 7.664 | 5,800,685 | -0.25(-3.19%) |
Sep 08, 2006 | 7.938 | 8.065 | 7.829 | 7.916 | 9,539,671 | +0.10(+1.32%) |
Sep 07, 2006 | 7.536 | 7.867 | 7.452 | 7.813 | 12,499,140 | +0.21(+2.71%) |
Sep 06, 2006 | 7.582 | 7.680 | 7.541 | 7.607 | 8,469,556 | +0.01(+0.18%) |
Sep 05, 2006 | 7.596 | 7.642 | 7.463 | 7.593 | 6,102,918 | -0.09(-1.20%) |
Sep 01, 2006 | 7.691 | 7.867 | 7.593 | 7.685 | 4,230,741 | -0.05(-0.63%) |
Aug 31, 2006 | 7.460 | 7.829 | 7.425 | 7.734 | 10,006,515 | +0.28(+3.75%) |
Aug 30, 2006 | 7.457 | 7.525 | 7.360 | 7.455 | 5,767,464 | +0.13(+1.78%) |
Aug 29, 2006 | 7.257 | 7.360 | 7.186 | 7.324 | 5,172,389 | +0.04(+0.52%) |
Aug 28, 2006 | 7.284 | 7.444 | 7.243 | 7.286 | 5,857,362 | -0.03(-0.41%) |
Aug 25, 2006 | 7.406 | 7.433 | 7.232 | 7.316 | 8,316,914 | -0.10(-1.39%) |
Aug 24, 2006 | 7.574 | 7.634 | 7.384 | 7.419 | 5,364,909 | -0.15(-2.01%) |
Aug 23, 2006 | 7.886 | 7.889 | 7.558 | 7.571 | 4,288,605 | -0.09(-1.24%) |
Aug 22, 2006 | 7.664 | 7.777 | 7.639 | 7.666 | 3,957,631 | +0.00(+0.00%) |
Aug 21, 2006 | 7.935 | 7.935 | 7.666 | 7.666 | 4,006,039 | -0.33(-4.07%) |
Aug 18, 2006 | 8.089 | 8.152 | 7.821 | 7.992 | 5,460,805 | -0.11(-1.37%) |
Aug 17, 2006 | 7.927 | 8.271 | 7.870 | 8.103 | 11,399,764 | +0.17(+2.08%) |
Aug 16, 2006 | 7.867 | 7.965 | 7.612 | 7.938 | 8,957,261 | +0.17(+2.16%) |
Aug 15, 2006 | 7.476 | 7.840 | 7.417 | 7.769 | 9,483,193 | +0.42(+5.64%) |
Aug 14, 2006 | 7.324 | 7.457 | 7.278 | 7.354 | 5,273,323 | +0.11(+1.57%) |
Aug 11, 2006 | 7.300 | 7.376 | 7.189 | 7.240 | 2,938,486 | -0.09(-1.18%) |
Aug 10, 2006 | 7.300 | 7.419 | 7.121 | 7.327 | 4,857,977 | +0.06(+0.86%) |
Aug 09, 2006 | 7.208 | 7.495 | 7.208 | 7.265 | 5,897,547 | +0.09(+1.21%) |
Aug 08, 2006 | 7.365 | 7.392 | 7.171 | 7.178 | 5,026,864 | -0.15(-2.00%) |
Aug 07, 2006 | 7.257 | 7.365 | 7.175 | 7.324 | 3,565,486 | +0.02(+0.30%) |
Aug 04, 2006 | 7.503 | 7.509 | 7.232 | 7.303 | 6,433,284 | +0.13(+1.82%) |
Aug 03, 2006 | 7.012 | 7.213 | 6.999 | 7.173 | 6,402,585 | +0.01(+0.19%) |
Aug 02, 2006 | 7.202 | 7.257 | 7.048 | 7.159 | 9,597,918 | +0.04(+0.61%) |
Aug 01, 2006 | 7.441 | 7.441 | 7.053 | 7.116 | 11,722,968 | -0.39(-5.14%) |
Jul 31, 2006 | 7.731 | 7.740 | 7.406 | 7.501 | 7,269,160 | -0.34(-4.33%) |
Jul 28, 2006 | 7.636 | 7.867 | 7.574 | 7.840 | 6,818,562 | +0.22(+2.92%) |
Jul 27, 2006 | 7.555 | 7.712 | 7.509 | 7.617 | 6,434,346 | +0.11(+1.45%) |
Jul 26, 2006 | 7.558 | 7.579 | 7.379 | 7.509 | 4,541,670 | -0.07(-0.86%) |
Jul 25, 2006 | 7.547 | 7.645 | 7.365 | 7.574 | 5,882,359 | +0.01(+0.07%) |
Jul 24, 2006 | 7.327 | 7.718 | 7.338 | 7.569 | 5,473,331 | +0.24(+3.30%) |
Jul 21, 2006 | 7.506 | 7.590 | 7.229 | 7.327 | 5,686,480 | -0.17(-2.21%) |
Jul 20, 2006 | 7.867 | 8.003 | 7.460 | 7.493 | 12,304,990 | +0.01(+0.07%) |
Jul 19, 2006 | 7.210 | 7.585 | 7.124 | 7.487 | 8,376,742 | +0.39(+5.46%) |
Jul 18, 2006 | 7.094 | 7.238 | 6.871 | 7.099 | 4,128,067 | -0.02(-0.34%) |
Jul 17, 2006 | 7.040 | 7.273 | 7.040 | 7.124 | 4,034,461 | +0.01(+0.08%) |
Jul 14, 2006 | 7.224 | 7.311 | 6.993 | 7.118 | 7,815,625 | -0.13(-1.83%) |
Jul 13, 2006 | 7.571 | 7.590 | 7.221 | 7.251 | 8,013,870 | -0.41(-5.38%) |
Jul 12, 2006 | 7.848 | 7.996 | 7.631 | 7.664 | 8,849,467 | -0.15(-1.91%) |
Jul 11, 2006 | 7.677 | 7.856 | 7.522 | 7.813 | 11,496,223 | +0.12(+1.55%) |
Jul 10, 2006 | 7.674 | 7.832 | 7.636 | 7.693 | 3,518,581 | +0.06(+0.82%) |
Jul 07, 2006 | 7.853 | 7.862 | 7.598 | 7.631 | 6,092,441 | -0.27(-3.47%) |
Jul 06, 2006 | 8.111 | 8.130 | 7.818 | 7.905 | 6,806,006 | -0.17(-2.05%) |
Jul 05, 2006 | 7.886 | 8.138 | 7.720 | 8.070 | 9,864,202 | +0.07(+0.92%) |
Jul 03, 2006 | 8.019 | 8.065 | 7.718 | 7.997 | 5,711,529 | -0.11(-1.40%) |
Jun 30, 2006 | 7.756 | 8.111 | 7.368 | 8.111 | 28,919,012 | +0.44(+5.80%) |
Jun 29, 2006 | 7.324 | 7.701 | 7.251 | 7.666 | 10,990,706 | +0.57(+8.07%) |
Jun 28, 2006 | 7.276 | 7.387 | 6.904 | 7.094 | 10,663,071 | -0.13(-1.84%) |
Jun 27, 2006 | 7.628 | 7.813 | 7.178 | 7.227 | 10,143,756 | -0.42(-5.46%) |
Jun 26, 2006 | 7.406 | 7.669 | 7.341 | 7.645 | 6,434,069 | +0.28(+3.87%) |
Jun 23, 2006 | 7.493 | 7.498 | 7.305 | 7.360 | 7,478,623 | -0.13(-1.74%) |
Jun 22, 2006 | 7.585 | 7.590 | 7.376 | 7.490 | 5,719,804 | -0.00(-0.04%) |
Jun 21, 2006 | 7.232 | 7.723 | 7.080 | 7.493 | 12,371,694 | +0.31(+4.31%) |
Jun 20, 2006 | 7.042 | 7.311 | 6.920 | 7.183 | 5,630,647 | +0.17(+2.48%) |
Jun 19, 2006 | 7.320 | 7.357 | 6.926 | 7.010 | 6,323,171 | -0.27(-3.69%) |
Jun 16, 2006 | 7.371 | 7.487 | 7.069 | 7.278 | 9,297,658 | -0.09(-1.22%) |
Jun 15, 2006 | 6.985 | 7.419 | 6.983 | 7.368 | 9,531,609 | +0.55(+8.08%) |
Jun 14, 2006 | 6.660 | 7.021 | 6.657 | 6.817 | 11,208,662 | +0.23(+3.50%) |
Jun 13, 2006 | 6.823 | 7.107 | 6.486 | 6.587 | 14,054,487 | -0.27(-3.99%) |
Jun 12, 2006 | 7.436 | 7.579 | 6.861 | 6.861 | 8,095,802 | -0.58(-7.73%) |
Jun 09, 2006 | 7.314 | 7.590 | 7.267 | 7.436 | 10,063,428 | +0.19(+2.62%) |
Jun 08, 2006 | 7.257 | 7.455 | 6.988 | 7.246 | 10,157,923 | -0.16(-2.20%) |
Jun 07, 2006 | 7.617 | 7.826 | 7.338 | 7.409 | 10,731,887 | -0.22(-2.85%) |
Jun 06, 2006 | 7.902 | 8.030 | 7.533 | 7.626 | 8,911,713 | -0.27(-3.44%) |
Jun 05, 2006 | 8.195 | 8.504 | 7.840 | 7.897 | 10,336,568 | -0.25(-3.06%) |
Jun 02, 2006 | 8.415 | 8.678 | 8.070 | 8.146 | 8,138,276 | -0.02(-0.27%) |
Jun 01, 2006 | 8.301 | 8.323 | 8.041 | 8.168 | 9,246,691 | -0.09(-1.08%) |
May 31, 2006 | 8.320 | 8.445 | 8.108 | 8.258 | 11,710,736 | -0.05(-0.65%) |
May 30, 2006 | 8.922 | 8.944 | 8.274 | 8.312 | 12,583,992 | -0.34(-3.98%) |
May 26, 2006 | 8.211 | 8.746 | 8.187 | 8.656 | 11,744,787 | +0.44(+5.42%) |
May 25, 2006 | 7.886 | 8.236 | 7.780 | 8.211 | 10,167,441 | +0.41(+5.29%) |
May 24, 2006 | 8.255 | 8.298 | 7.411 | 7.799 | 15,752,190 | -0.39(-4.80%) |
May 23, 2006 | 8.678 | 8.795 | 8.084 | 8.192 | 12,671,718 | -0.33(-3.82%) |
May 22, 2006 | 8.873 | 8.873 | 8.165 | 8.518 | 14,440,969 | -0.45(-4.99%) |
May 19, 2006 | 8.673 | 9.088 | 8.638 | 8.966 | 11,488,161 | +0.29(+3.38%) |
May 18, 2006 | 9.495 | 9.573 | 8.437 | 8.673 | 17,886,234 | -0.73(-7.79%) |
May 17, 2006 | 9.864 | 9.869 | 9.373 | 9.405 | 9,569,246 | -0.62(-6.20%) |
May 16, 2006 | 9.636 | 10.08 | 9.636 | 10.03 | 9,258,067 | +0.43(+4.50%) |
May 15, 2006 | 9.834 | 9.918 | 9.546 | 9.595 | 6,871,489 | -0.19(-1.94%) |
May 12, 2006 | 9.902 | 10.00 | 9.731 | 9.785 | 7,161,808 | -0.19(-1.93%) |
May 11, 2006 | 10.53 | 10.64 | 9.855 | 9.977 | 7,793,050 | -0.39(-3.72%) |
May 10, 2006 | 10.53 | 10.62 | 10.29 | 10.36 | 10,127,540 | -0.04(-0.37%) |
May 09, 2006 | 10.52 | 10.55 | 10.34 | 10.40 | 8,081,455 | -0.09(-0.88%) |
May 08, 2006 | 10.13 | 10.57 | 10.08 | 10.49 | 18,504,570 | +0.52(+5.22%) |
May 05, 2006 | 9.701 | 10.08 | 9.632 | 9.972 | 12,720,923 | +0.34(+3.52%) |
May 04, 2006 | 9.676 | 9.793 | 9.533 | 9.633 | 6,424,831 | -0.02(-0.25%) |
May 03, 2006 | 9.971 | 10.01 | 9.522 | 9.657 | 9,189,723 | -0.07(-0.70%) |
May 02, 2006 | 9.630 | 9.804 | 9.522 | 9.725 | 11,160,482 | +0.16(+1.64%) |
May 01, 2006 | 10.18 | 10.21 | 9.400 | 9.568 | 19,091,836 | -0.58(-5.75%) |
Apr 28, 2006 | 10.13 | 10.28 | 10.07 | 10.15 | 37,751,408 | +0.02(+0.16%) |
Apr 27, 2006 | 10.41 | 10.44 | 10.09 | 10.13 | 7,982,139 | -0.40(-3.79%) |
Apr 26, 2006 | 10.48 | 10.70 | 10.47 | 10.53 | 5,587,492 | +0.02(+0.21%) |
Apr 25, 2006 | 10.82 | 10.82 | 10.31 | 10.51 | 7,049,921 | -0.26(-2.39%) |
Apr 24, 2006 | 11.01 | 11.01 | 10.63 | 10.77 | 8,484,029 | -0.41(-3.64%) |
Apr 21, 2006 | 11.52 | 11.52 | 10.99 | 11.18 | 10,503,838 | -0.28(-2.46%) |
Apr 20, 2006 | 11.94 | 12.07 | 11.43 | 11.46 | 6,744,146 | -0.42(-3.54%) |
Apr 19, 2006 | 11.98 | 12.04 | 11.56 | 11.88 | 4,989,832 | +0.00(+0.02%) |
Apr 18, 2006 | 11.67 | 12.11 | 11.51 | 11.88 | 5,995,739 | +0.20(+1.74%) |
Apr 17, 2006 | 11.52 | 11.89 | 11.39 | 11.67 | 5,159,523 | +0.21(+1.87%) |
Apr 13, 2006 | 11.47 | 11.62 | 11.22 | 11.46 | 3,416,393 | +0.01(+0.05%) |
Apr 12, 2006 | 11.08 | 11.58 | 10.88 | 11.45 | 7,453,184 | +0.37(+3.35%) |
Apr 11, 2006 | 11.26 | 12.21 | 10.79 | 11.08 | 11,422,276 | -0.14(-1.26%) |
Apr 10, 2006 | 11.12 | 11.34 | 11.04 | 11.22 | 4,444,746 | +0.06(+0.53%) |
Apr 07, 2006 | 11.28 | 11.37 | 10.96 | 11.16 | 4,487,901 | +0.02(+0.17%) |
Apr 06, 2006 | 10.88 | 11.25 | 10.79 | 11.14 | 4,237,100 | +0.27(+2.47%) |
Apr 05, 2006 | 10.70 | 11.06 | 10.69 | 10.88 | 4,287,230 | +0.12(+1.16%) |
Apr 04, 2006 | 10.88 | 10.89 | 10.68 | 10.75 | 2,634,300 | +0.03(+0.28%) |
Apr 03, 2006 | 10.96 | 10.98 | 10.69 | 10.72 | 4,168,623 | -0.14(-1.30%) |
Mar 31, 2006 | 10.87 | 10.99 | 10.56 | 10.86 | 7,498,890 | -0.02(-0.17%) |
Mar 30, 2006 | 11.29 | 11.36 | 10.84 | 10.88 | 8,752,760 | -0.47(-4.16%) |
Mar 29, 2006 | 11.21 | 11.47 | 11.18 | 11.35 | 5,546,209 | +0.09(+0.84%) |
Mar 28, 2006 | 11.27 | 11.52 | 11.21 | 11.26 | 3,707,467 | -0.01(-0.12%) |
Mar 27, 2006 | 11.14 | 11.44 | 11.08 | 11.27 | 6,461,860 | +0.27(+2.44%) |
Mar 24, 2006 | 11.30 | 11.33 | 10.92 | 11.00 | 4,586,082 | -0.17(-1.53%) |
Mar 23, 2006 | 11.39 | 11.45 | 10.95 | 11.17 | 5,610,181 | -0.21(-1.86%) |
Mar 22, 2006 | 11.78 | 11.78 | 11.30 | 11.39 | 5,588,063 | -0.37(-3.18%) |
Mar 21, 2006 | 11.87 | 12.36 | 11.70 | 11.76 | 9,409,935 | -0.20(-1.66%) |
Mar 20, 2006 | 11.99 | 12.13 | 11.55 | 11.96 | 5,675,956 | +0.08(+0.69%) |
Mar 17, 2006 | 12.08 | 12.09 | 11.40 | 11.88 | 9,227,707 | -0.13(-1.08%) |
Mar 16, 2006 | 12.28 | 12.48 | 11.95 | 12.01 | 7,188,334 | -0.14(-1.14%) |
Mar 15, 2006 | 11.80 | 12.41 | 11.60 | 12.14 | 16,427,012 | +0.41(+3.49%) |
Mar 14, 2006 | 11.76 | 11.96 | 11.53 | 11.74 | 6,998,645 | -0.01(-0.09%) |
Mar 13, 2006 | 11.63 | 11.83 | 11.40 | 11.75 | 10,944,815 | -0.07(-0.60%) |
Mar 10, 2006 | 10.76 | 12.14 | 10.62 | 11.82 | 29,509,114 | +1.10(+10.28%) |
Mar 09, 2006 | 10.58 | 10.99 | 10.54 | 10.72 | 6,882,169 | +0.25(+2.44%) |
Mar 08, 2006 | 10.33 | 10.50 | 10.08 | 10.46 | 5,645,411 | +0.08(+0.76%) |
Mar 07, 2006 | 10.82 | 10.82 | 10.25 | 10.38 | 4,649,199 | -0.46(-4.20%) |
Mar 06, 2006 | 11.12 | 11.21 | 10.71 | 10.84 | 2,887,711 | -0.20(-1.82%) |
Mar 03, 2006 | 10.76 | 11.25 | 10.75 | 11.04 | 5,136,735 | +0.19(+1.73%) |
Mar 02, 2006 | 10.93 | 10.96 | 10.75 | 10.85 | 4,284,971 | -0.13(-1.21%) |