Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.83 | 13.94 | 13.69 | 13.88 | 2,538,897 | +0.01(+0.09%) |
Feb 27, 2007 | 14.24 | 14.26 | 13.72 | 13.87 | 1,822,240 | -0.46(-3.20%) |
Feb 26, 2007 | 14.33 | 14.38 | 14.26 | 14.33 | 963,342 | +0.05(+0.32%) |
Feb 23, 2007 | 14.35 | 14.38 | 14.25 | 14.28 | 1,123,239 | +0.01(+0.06%) |
Feb 22, 2007 | 14.36 | 14.36 | 14.24 | 14.27 | 1,160,728 | -0.14(-0.98%) |
Feb 21, 2007 | 14.49 | 14.50 | 14.40 | 14.41 | 1,293,998 | +0.03(+0.23%) |
Feb 20, 2007 | 14.31 | 14.44 | 14.25 | 14.38 | 1,338,018 | +0.00(+0.00%) |
Feb 16, 2007 | 14.35 | 14.38 | 14.30 | 14.38 | 674,330 | +0.03(+0.20%) |
Feb 15, 2007 | 14.31 | 14.38 | 14.21 | 14.35 | 2,475,770 | +0.13(+0.90%) |
Feb 14, 2007 | 14.42 | 14.43 | 14.14 | 14.22 | 2,181,635 | -0.20(-1.38%) |
Feb 13, 2007 | 14.39 | 14.66 | 14.35 | 14.42 | 1,740,926 | +0.11(+0.78%) |
Feb 12, 2007 | 14.41 | 14.43 | 14.24 | 14.31 | 2,107,766 | +0.00(+0.03%) |
Feb 09, 2007 | 14.44 | 14.48 | 14.28 | 14.31 | 1,577,952 | -0.07(-0.49%) |
Feb 08, 2007 | 14.23 | 14.38 | 14.17 | 14.38 | 1,189,753 | +0.06(+0.43%) |
Feb 07, 2007 | 14.32 | 14.47 | 14.29 | 14.31 | 1,561,747 | +0.01(+0.09%) |
Feb 06, 2007 | 14.20 | 14.32 | 14.20 | 14.30 | 1,325,441 | +0.04(+0.26%) |
Feb 05, 2007 | 14.03 | 14.28 | 14.00 | 14.26 | 1,642,289 | +0.19(+1.38%) |
Feb 02, 2007 | 14.22 | 14.26 | 14.04 | 14.07 | 1,377,927 | -0.13(-0.93%) |
Feb 01, 2007 | 13.98 | 14.26 | 13.91 | 14.20 | 2,468,272 | +0.26(+1.90%) |
Jan 31, 2007 | 13.80 | 14.02 | 13.75 | 13.94 | 1,315,041 | +0.13(+0.96%) |
Jan 30, 2007 | 13.78 | 13.83 | 13.72 | 13.80 | 1,198,944 | +0.01(+0.09%) |
Jan 29, 2007 | 13.91 | 13.94 | 13.77 | 13.79 | 1,024,798 | -0.11(-0.77%) |
Jan 26, 2007 | 13.93 | 13.95 | 13.84 | 13.90 | 1,068,576 | +0.04(+0.30%) |
Jan 25, 2007 | 14.03 | 14.10 | 13.84 | 13.86 | 1,279,002 | -0.16(-1.12%) |
Jan 24, 2007 | 13.86 | 14.04 | 13.86 | 14.02 | 937,483 | +0.09(+0.62%) |
Jan 23, 2007 | 13.83 | 13.97 | 13.73 | 13.93 | 1,530,788 | +0.10(+0.75%) |
Jan 22, 2007 | 13.91 | 13.95 | 13.81 | 13.83 | 1,437,668 | -0.08(-0.56%) |
Jan 19, 2007 | 13.81 | 13.96 | 13.77 | 13.90 | 1,283,356 | +0.13(+0.93%) |
Jan 18, 2007 | 13.73 | 13.86 | 13.73 | 13.78 | 1,145,974 | -0.02(-0.12%) |
Jan 17, 2007 | 13.89 | 13.89 | 13.75 | 13.79 | 1,144,523 | -0.09(-0.63%) |
Jan 16, 2007 | 13.95 | 14.06 | 13.85 | 13.88 | 1,544,816 | -0.03(-0.21%) |
Jan 12, 2007 | 13.75 | 14.02 | 13.73 | 13.91 | 2,012,832 | +0.22(+1.63%) |
Jan 11, 2007 | 13.70 | 13.78 | 13.64 | 13.69 | 1,761,773 | -0.03(-0.24%) |
Jan 10, 2007 | 13.73 | 13.75 | 13.63 | 13.72 | 1,268,844 | -0.00(-0.03%) |
Jan 09, 2007 | 13.82 | 13.89 | 13.69 | 13.72 | 2,207,295 | -0.10(-0.72%) |
Jan 08, 2007 | 13.78 | 13.88 | 13.72 | 13.82 | 1,600,446 | +0.00(+0.03%) |
Jan 05, 2007 | 13.90 | 13.91 | 13.74 | 13.82 | 1,442,747 | -0.14(-1.04%) |
Jan 04, 2007 | 13.96 | 14.03 | 13.88 | 13.96 | 3,324,729 | +0.01(+0.09%) |
Jan 03, 2007 | 13.98 | 14.12 | 13.73 | 13.95 | 3,313,120 | -0.02(-0.15%) |
Dec 29, 2006 | 13.69 | 14.08 | 13.69 | 13.97 | 1,072,930 | -0.09(-0.62%) |
Dec 28, 2006 | 14.02 | 14.10 | 14.02 | 14.06 | 2,124,576 | -0.00(-0.03%) |
Dec 27, 2006 | 13.88 | 14.10 | 13.88 | 14.06 | 2,425,703 | +0.17(+1.19%) |
Dec 26, 2006 | 13.86 | 13.95 | 13.86 | 13.90 | 613,379 | -0.01(-0.06%) |
Dec 22, 2006 | 14.00 | 14.03 | 13.88 | 13.90 | 962,880 | -0.11(-0.80%) |
Dec 21, 2006 | 14.08 | 14.09 | 13.97 | 14.02 | 2,286,144 | -0.11(-0.79%) |
Dec 20, 2006 | 14.06 | 14.26 | 14.06 | 14.13 | 2,543,251 | +0.10(+0.71%) |
Dec 19, 2006 | 13.83 | 14.04 | 13.80 | 14.03 | 1,965,184 | +0.20(+1.44%) |
Dec 18, 2006 | 13.92 | 14.04 | 13.76 | 13.83 | 1,722,106 | -0.13(-0.95%) |
Dec 15, 2006 | 14.07 | 14.17 | 13.93 | 13.96 | 1,083,088 | -0.10(-0.74%) |
Dec 14, 2006 | 13.91 | 14.10 | 13.88 | 14.07 | 1,511,680 | +0.13(+0.92%) |
Dec 13, 2006 | 14.04 | 14.14 | 13.87 | 13.94 | 1,323,990 | -0.05(-0.38%) |
Dec 12, 2006 | 13.93 | 14.05 | 13.87 | 13.99 | 1,354,223 | -0.02(-0.18%) |
Dec 11, 2006 | 14.05 | 14.09 | 13.99 | 14.02 | 1,251,187 | -0.03(-0.23%) |
Dec 08, 2006 | 13.98 | 14.07 | 13.92 | 14.05 | 2,107,887 | +0.08(+0.56%) |
Dec 07, 2006 | 13.93 | 14.00 | 13.85 | 13.97 | 1,831,189 | +0.04(+0.30%) |
Dec 06, 2006 | 13.94 | 14.03 | 13.85 | 13.93 | 1,516,517 | -0.01(-0.09%) |
Dec 05, 2006 | 13.86 | 13.97 | 13.80 | 13.94 | 1,224,824 | +0.07(+0.48%) |
Dec 04, 2006 | 13.69 | 13.88 | 13.66 | 13.88 | 1,288,435 | +0.23(+1.67%) |
Dec 01, 2006 | 13.65 | 13.73 | 13.59 | 13.65 | 2,145,619 | -0.05(-0.33%) |
Nov 30, 2006 | 13.76 | 13.85 | 13.68 | 13.69 | 960,945 | -0.10(-0.69%) |
Nov 29, 2006 | 13.78 | 13.82 | 13.69 | 13.79 | 830,577 | +0.03(+0.21%) |
Nov 28, 2006 | 13.77 | 13.92 | 13.74 | 13.76 | 1,290,370 | -0.07(-0.48%) |
Nov 27, 2006 | 13.94 | 13.99 | 13.74 | 13.83 | 1,337,293 | -0.12(-0.83%) |
Nov 24, 2006 | 13.95 | 14.00 | 13.87 | 13.94 | 813,163 | +0.16(+1.17%) |
Nov 22, 2006 | 13.75 | 13.87 | 13.74 | 13.78 | 913,538 | +0.02(+0.12%) |
Nov 21, 2006 | 13.76 | 13.83 | 13.62 | 13.76 | 1,903,750 | +0.04(+0.30%) |
Nov 20, 2006 | 13.75 | 13.80 | 13.69 | 13.72 | 1,035,682 | -0.10(-0.72%) |
Nov 17, 2006 | 13.90 | 13.92 | 13.76 | 13.82 | 1,150,812 | -0.07(-0.48%) |
Nov 16, 2006 | 14.03 | 14.03 | 13.88 | 13.89 | 967,233 | -0.08(-0.59%) |
Nov 15, 2006 | 13.80 | 14.00 | 13.78 | 13.97 | 1,402,355 | +0.18(+1.29%) |
Nov 14, 2006 | 13.81 | 13.83 | 13.67 | 13.79 | 824,531 | +0.05(+0.33%) |
Nov 13, 2006 | 13.84 | 13.85 | 13.73 | 13.75 | 1,129,044 | -0.21(-1.48%) |
Nov 10, 2006 | 13.91 | 14.17 | 13.72 | 13.95 | 2,587,513 | +0.09(+0.66%) |
Nov 09, 2006 | 13.86 | 13.92 | 13.80 | 13.86 | 935,548 | -0.04(-0.30%) |
Nov 08, 2006 | 13.77 | 13.93 | 13.75 | 13.90 | 935,307 | +0.09(+0.66%) |
Nov 07, 2006 | 13.90 | 13.98 | 13.77 | 13.81 | 1,396,067 | -0.08(-0.57%) |
Nov 06, 2006 | 14.00 | 14.01 | 13.87 | 13.89 | 1,726,943 | -0.01(-0.06%) |
Nov 03, 2006 | 13.93 | 14.07 | 13.72 | 13.90 | 2,105,468 | -0.03(-0.21%) |
Nov 02, 2006 | 13.39 | 14.00 | 13.35 | 13.93 | 4,227,142 | +0.57(+4.27%) |
Nov 01, 2006 | 13.34 | 13.46 | 13.26 | 13.36 | 2,835,429 | -0.05(-0.37%) |
Oct 31, 2006 | 13.35 | 13.47 | 13.33 | 13.41 | 1,708,078 | +0.05(+0.40%) |
Oct 30, 2006 | 13.39 | 13.43 | 13.31 | 13.35 | 1,175,966 | -0.11(-0.83%) |
Oct 27, 2006 | 13.50 | 13.55 | 13.45 | 13.47 | 958,042 | -0.06(-0.46%) |
Oct 26, 2006 | 13.40 | 13.58 | 13.35 | 13.53 | 1,461,371 | +0.08(+0.58%) |
Oct 25, 2006 | 13.36 | 13.47 | 13.20 | 13.45 | 1,415,900 | +0.09(+0.65%) |
Oct 24, 2006 | 13.38 | 13.40 | 13.25 | 13.36 | 2,883,802 | -0.11(-0.80%) |
Oct 23, 2006 | 13.40 | 13.48 | 13.32 | 13.47 | 1,384,699 | +0.10(+0.77%) |
Oct 20, 2006 | 13.48 | 13.48 | 13.30 | 13.37 | 871,695 | +0.00(+0.03%) |
Oct 19, 2006 | 13.33 | 13.38 | 13.21 | 13.36 | 1,191,446 | +0.06(+0.44%) |
Oct 18, 2006 | 13.48 | 13.50 | 13.26 | 13.30 | 1,821,756 | -0.10(-0.77%) |
Oct 17, 2006 | 13.27 | 13.43 | 13.23 | 13.41 | 3,230,159 | +0.07(+0.53%) |
Oct 16, 2006 | 13.29 | 13.37 | 13.24 | 13.34 | 2,494,877 | +0.09(+0.66%) |
Oct 13, 2006 | 13.08 | 13.34 | 13.06 | 13.25 | 1,668,895 | +0.17(+1.26%) |
Oct 12, 2006 | 13.02 | 13.09 | 12.97 | 13.09 | 1,994,450 | +0.19(+1.47%) |
Oct 11, 2006 | 13.09 | 13.13 | 12.87 | 12.90 | 2,061,932 | -0.24(-1.83%) |
Oct 10, 2006 | 13.25 | 13.33 | 13.08 | 13.14 | 1,298,110 | -0.14(-1.03%) |
Oct 09, 2006 | 13.23 | 13.31 | 13.19 | 13.27 | 564,038 | +0.03(+0.22%) |
Oct 06, 2006 | 13.35 | 13.35 | 13.21 | 13.24 | 1,264,732 | -0.10(-0.74%) |
Oct 05, 2006 | 13.55 | 13.57 | 13.31 | 13.34 | 1,224,098 | -0.14(-1.01%) |
Oct 04, 2006 | 13.29 | 13.48 | 13.27 | 13.48 | 1,269,811 | +0.14(+1.02%) |
Oct 03, 2006 | 13.40 | 13.46 | 13.31 | 13.34 | 1,240,787 | -0.20(-1.47%) |
Oct 02, 2006 | 13.33 | 13.55 | 13.26 | 13.54 | 1,353,256 | +0.20(+1.52%) |
Sep 29, 2006 | 13.40 | 13.44 | 13.33 | 13.34 | 951,754 | -0.20(-1.47%) |
Sep 28, 2006 | 13.44 | 13.58 | 13.42 | 13.54 | 1,383,248 | +0.10(+0.71%) |
Sep 27, 2006 | 13.50 | 13.55 | 13.36 | 13.44 | 1,065,674 | -0.04(-0.31%) |
Sep 26, 2006 | 13.71 | 13.71 | 13.46 | 13.48 | 1,688,728 | -0.23(-1.66%) |
Sep 25, 2006 | 13.39 | 13.76 | 13.39 | 13.71 | 3,480,493 | +0.32(+2.38%) |
Sep 22, 2006 | 13.33 | 13.40 | 13.29 | 13.39 | 941,353 | +0.06(+0.47%) |
Sep 21, 2006 | 13.36 | 13.48 | 13.31 | 13.33 | 1,108,968 | -0.02(-0.19%) |
Sep 20, 2006 | 13.38 | 13.56 | 13.30 | 13.35 | 1,644,708 | +0.06(+0.43%) |
Sep 19, 2006 | 13.30 | 13.35 | 13.23 | 13.30 | 1,264,490 | -0.02(-0.19%) |
Sep 18, 2006 | 13.33 | 13.34 | 13.21 | 13.32 | 1,008,593 | +0.00(+0.00%) |
Sep 15, 2006 | 13.31 | 13.45 | 13.27 | 13.32 | 1,446,134 | +0.00(+0.00%) |
Sep 14, 2006 | 13.26 | 13.44 | 13.26 | 13.32 | 1,948,253 | +0.09(+0.66%) |
Sep 13, 2006 | 13.16 | 13.24 | 12.98 | 13.23 | 1,456,776 | +0.01(+0.09%) |
Sep 12, 2006 | 13.11 | 13.27 | 13.11 | 13.22 | 1,813,774 | +0.16(+1.23%) |
Sep 11, 2006 | 13.26 | 13.29 | 13.05 | 13.06 | 1,851,264 | -0.24(-1.83%) |
Sep 08, 2006 | 13.35 | 13.37 | 13.27 | 13.30 | 789,701 | -0.10(-0.77%) |
Sep 07, 2006 | 13.40 | 13.45 | 13.29 | 13.41 | 907,492 | -0.05(-0.37%) |
Sep 06, 2006 | 13.56 | 13.56 | 13.46 | 13.46 | 1,300,529 | -0.10(-0.76%) |
Sep 05, 2006 | 13.52 | 13.57 | 13.46 | 13.56 | 982,229 | -0.03(-0.24%) |
Sep 01, 2006 | 13.55 | 13.63 | 13.50 | 13.59 | 1,102,196 | +0.09(+0.70%) |
Aug 31, 2006 | 13.61 | 13.62 | 13.49 | 13.50 | 1,155,165 | -0.05(-0.37%) |
Aug 30, 2006 | 13.49 | 13.56 | 13.45 | 13.55 | 935,307 | +0.05(+0.34%) |
Aug 29, 2006 | 13.61 | 13.64 | 13.40 | 13.50 | 1,479,995 | -0.10(-0.73%) |
Aug 28, 2006 | 13.44 | 13.64 | 13.43 | 13.60 | 1,167,743 | +0.17(+1.29%) |
Aug 25, 2006 | 13.48 | 13.50 | 13.41 | 13.43 | 772,287 | -0.00(-0.03%) |
Aug 24, 2006 | 13.63 | 13.64 | 13.40 | 13.43 | 1,390,746 | -0.20(-1.49%) |
Aug 23, 2006 | 13.40 | 13.70 | 13.35 | 13.64 | 2,061,932 | +0.25(+1.85%) |
Aug 22, 2006 | 13.37 | 13.46 | 13.32 | 13.39 | 1,199,911 | +0.00(+0.03%) |
Aug 21, 2006 | 13.30 | 13.40 | 13.30 | 13.38 | 1,407,918 | +0.10(+0.78%) |
Aug 18, 2006 | 13.38 | 13.42 | 13.24 | 13.28 | 1,256,508 | -0.10(-0.71%) |
Aug 17, 2006 | 13.30 | 13.43 | 13.29 | 13.38 | 1,111,145 | +0.05(+0.34%) |
Aug 16, 2006 | 13.45 | 13.45 | 13.30 | 13.33 | 932,162 | +0.01(+0.06%) |
Aug 15, 2006 | 13.14 | 13.32 | 13.09 | 13.32 | 1,205,716 | +0.29(+2.25%) |
Aug 14, 2006 | 13.23 | 13.24 | 12.91 | 13.03 | 1,383,731 | -0.19(-1.41%) |
Aug 11, 2006 | 13.06 | 13.23 | 13.06 | 13.21 | 1,327,618 | +0.13(+0.98%) |
Aug 10, 2006 | 13.07 | 13.16 | 13.02 | 13.09 | 1,259,411 | -0.02(-0.19%) |
Aug 09, 2006 | 13.04 | 13.23 | 13.01 | 13.11 | 2,041,373 | +0.16(+1.21%) |
Aug 08, 2006 | 12.88 | 13.06 | 12.72 | 12.95 | 2,253,250 | +0.19(+1.46%) |
Aug 07, 2006 | 12.80 | 12.84 | 12.65 | 12.77 | 2,073,300 | -0.03(-0.23%) |
Aug 04, 2006 | 12.96 | 13.10 | 12.62 | 12.80 | 2,316,136 | -0.14(-1.09%) |
Aug 03, 2006 | 13.07 | 13.28 | 12.90 | 12.94 | 1,553,523 | -0.19(-1.42%) |
Aug 02, 2006 | 13.11 | 13.19 | 13.05 | 13.12 | 905,557 | +0.05(+0.35%) |
Aug 01, 2006 | 13.09 | 13.14 | 12.96 | 13.08 | 930,953 | -0.02(-0.16%) |
Jul 31, 2006 | 13.25 | 13.27 | 13.05 | 13.10 | 1,497,652 | -0.10(-0.75%) |
Jul 28, 2006 | 13.01 | 13.24 | 13.01 | 13.20 | 1,283,840 | +0.29(+2.27%) |
Jul 27, 2006 | 13.31 | 13.44 | 12.89 | 12.90 | 2,083,700 | -0.41(-3.10%) |
Jul 26, 2006 | 13.14 | 13.35 | 13.08 | 13.32 | 1,699,370 | +0.18(+1.35%) |
Jul 25, 2006 | 13.12 | 13.22 | 13.06 | 13.14 | 1,502,489 | +0.04(+0.28%) |
Jul 24, 2006 | 13.01 | 13.14 | 12.99 | 13.10 | 919,827 | +0.06(+0.44%) |
Jul 21, 2006 | 13.23 | 13.23 | 12.99 | 13.04 | 1,019,235 | +0.01(+0.10%) |
Jul 20, 2006 | 13.24 | 13.30 | 13.02 | 13.03 | 1,586,176 | -0.14(-1.04%) |
Jul 19, 2006 | 12.87 | 13.26 | 12.87 | 13.17 | 1,439,603 | +0.22(+1.69%) |
Jul 18, 2006 | 12.89 | 12.99 | 12.83 | 12.95 | 1,475,400 | +0.05(+0.35%) |
Jul 17, 2006 | 13.01 | 13.06 | 12.89 | 12.90 | 1,285,533 | -0.10(-0.79%) |
Jul 14, 2006 | 13.10 | 13.13 | 12.88 | 13.01 | 1,265,699 | -0.07(-0.51%) |
Jul 13, 2006 | 13.20 | 13.30 | 13.06 | 13.07 | 1,646,159 | -0.32(-2.38%) |
Jul 12, 2006 | 13.49 | 13.56 | 13.35 | 13.39 | 1,197,492 | -0.11(-0.83%) |
Jul 11, 2006 | 13.51 | 13.60 | 13.46 | 13.50 | 1,374,057 | -0.04(-0.30%) |
Jul 10, 2006 | 13.47 | 13.55 | 13.33 | 13.54 | 1,999,530 | +0.07(+0.52%) |
Jul 07, 2006 | 13.28 | 13.48 | 13.18 | 13.47 | 1,935,676 | +0.20(+1.49%) |
Jul 06, 2006 | 13.22 | 13.48 | 13.22 | 13.28 | 1,842,315 | -0.04(-0.31%) |
Jul 05, 2006 | 13.42 | 13.51 | 13.24 | 13.32 | 2,297,512 | +0.11(+0.81%) |
Jul 03, 2006 | 12.77 | 13.24 | 12.38 | 13.21 | 2,754,403 | +0.07(+0.57%) |
Jun 30, 2006 | 13.35 | 13.44 | 13.04 | 13.14 | 2,030,731 | -0.07(-0.50%) |
Jun 29, 2006 | 12.87 | 13.33 | 12.87 | 13.20 | 2,275,744 | +0.35(+2.70%) |
Jun 28, 2006 | 12.87 | 12.98 | 12.76 | 12.85 | 1,351,079 | +0.01(+0.06%) |
Jun 27, 2006 | 12.92 | 12.98 | 12.75 | 12.85 | 1,633,098 | -0.02(-0.13%) |
Jun 26, 2006 | 12.80 | 12.99 | 12.72 | 12.86 | 1,905,685 | +0.16(+1.24%) |
Jun 23, 2006 | 12.62 | 12.81 | 12.42 | 12.71 | 1,833,849 | -0.03(-0.23%) |
Jun 22, 2006 | 12.84 | 12.97 | 12.67 | 12.73 | 1,774,350 | -0.27(-2.10%) |
Jun 21, 2006 | 13.02 | 13.20 | 12.92 | 13.01 | 1,491,121 | +0.07(+0.54%) |
Jun 20, 2006 | 13.14 | 13.21 | 12.92 | 12.94 | 2,111,273 | -0.12(-0.92%) |
Jun 19, 2006 | 12.96 | 13.22 | 12.87 | 13.06 | 2,756,096 | +0.05(+0.35%) |
Jun 16, 2006 | 13.04 | 13.21 | 12.99 | 13.01 | 2,030,247 | -0.09(-0.69%) |
Jun 15, 2006 | 12.93 | 13.14 | 12.79 | 13.10 | 3,297,882 | +0.24(+1.90%) |
Jun 14, 2006 | 13.21 | 13.29 | 12.66 | 12.86 | 3,291,110 | -0.33(-2.48%) |
Jun 13, 2006 | 13.71 | 13.73 | 13.13 | 13.18 | 2,787,055 | -0.52(-3.77%) |
Jun 12, 2006 | 13.75 | 13.82 | 13.58 | 13.70 | 2,017,912 | +0.02(+0.15%) |
Jun 09, 2006 | 13.71 | 13.81 | 13.64 | 13.68 | 1,267,151 | +0.11(+0.79%) |
Jun 08, 2006 | 13.64 | 13.68 | 13.44 | 13.57 | 1,834,575 | -0.17(-1.20%) |
Jun 07, 2006 | 13.72 | 13.80 | 13.66 | 13.74 | 1,656,318 | +0.02(+0.15%) |
Jun 06, 2006 | 13.55 | 13.74 | 13.40 | 13.72 | 2,171,740 | +0.08(+0.61%) |
Jun 05, 2006 | 13.84 | 13.84 | 13.61 | 13.64 | 1,684,858 | +6.71(+96.98%) |
Jun 02, 2006 | 6.894 | 6.950 | 6.874 | 6.922 | 1,558,603 | +0.01(+0.21%) |
Jun 01, 2006 | 6.751 | 6.910 | 6.751 | 6.908 | 2,108,129 | +0.08(+1.10%) |
May 31, 2006 | 6.880 | 6.914 | 6.800 | 6.832 | 2,037,987 | -0.05(-0.66%) |
May 30, 2006 | 6.920 | 6.948 | 6.838 | 6.878 | 1,587,627 | -0.04(-0.54%) |
May 26, 2006 | 6.925 | 6.952 | 6.882 | 6.915 | 1,324,474 | +0.01(+0.10%) |
May 25, 2006 | 6.822 | 6.939 | 6.816 | 6.908 | 2,235,352 | +0.14(+2.00%) |
May 24, 2006 | 6.710 | 6.794 | 6.625 | 6.772 | 1,723,074 | +0.06(+0.94%) |
May 23, 2006 | 6.696 | 6.805 | 6.675 | 6.709 | 2,554,135 | +0.03(+0.39%) |
May 22, 2006 | 6.730 | 6.738 | 6.660 | 6.683 | 1,321,571 | -0.05(-0.69%) |
May 19, 2006 | 6.649 | 6.777 | 6.648 | 6.730 | 1,778,220 | +0.05(+0.82%) |
May 18, 2006 | 6.737 | 6.744 | 6.631 | 6.675 | 2,250,348 | -0.06(-0.91%) |
May 17, 2006 | 6.820 | 6.821 | 6.693 | 6.736 | 2,568,163 | -0.09(-1.36%) |
May 16, 2006 | 6.760 | 6.850 | 6.760 | 6.829 | 2,476,737 | +0.09(+1.35%) |
May 15, 2006 | 6.657 | 6.738 | 6.651 | 6.738 | 1,636,001 | +0.02(+0.37%) |
May 12, 2006 | 6.703 | 6.746 | 6.667 | 6.713 | 1,595,850 | -0.03(-0.38%) |
May 11, 2006 | 6.831 | 6.831 | 6.710 | 6.739 | 1,713,399 | -0.05(-0.73%) |
May 10, 2006 | 6.822 | 6.870 | 6.775 | 6.789 | 2,904,361 | +0.00(+0.06%) |
May 09, 2006 | 6.824 | 6.863 | 6.766 | 6.785 | 2,160,856 | -0.00(-0.03%) |
May 08, 2006 | 6.821 | 6.822 | 6.752 | 6.787 | 2,543,977 | +0.06(+0.83%) |
May 05, 2006 | 6.646 | 6.750 | 6.646 | 6.731 | 1,807,728 | +0.07(+1.07%) |
May 04, 2006 | 6.685 | 6.797 | 6.657 | 6.660 | 2,337,904 | -0.08(-1.23%) |
May 03, 2006 | 6.713 | 6.755 | 6.695 | 6.742 | 1,971,715 | +0.03(+0.45%) |
May 02, 2006 | 6.662 | 6.724 | 6.650 | 6.712 | 1,085,023 | +0.07(+0.98%) |
May 01, 2006 | 6.777 | 6.792 | 6.600 | 6.647 | 1,825,142 | -0.10(-1.50%) |
Apr 28, 2006 | 6.788 | 6.801 | 6.714 | 6.748 | 1,390,746 | -0.03(-0.47%) |
Apr 27, 2006 | 6.756 | 6.789 | 6.720 | 6.781 | 1,367,526 | +0.01(+0.11%) |
Apr 26, 2006 | 6.786 | 6.822 | 6.756 | 6.773 | 1,162,421 | +0.03(+0.40%) |
Apr 25, 2006 | 6.657 | 6.761 | 6.657 | 6.746 | 1,440,571 | +0.10(+1.54%) |
Apr 24, 2006 | 6.670 | 6.671 | 6.636 | 6.644 | 1,133,397 | -0.04(-0.53%) |
Apr 21, 2006 | 6.689 | 6.717 | 6.662 | 6.679 | 1,115,015 | +0.03(+0.44%) |
Apr 20, 2006 | 6.635 | 6.698 | 6.635 | 6.650 | 1,122,755 | -0.01(-0.14%) |
Apr 19, 2006 | 6.641 | 6.674 | 6.621 | 6.660 | 1,494,749 | +0.00(+0.00%) |
Apr 18, 2006 | 6.644 | 6.684 | 6.606 | 6.660 | 1,271,746 | +0.02(+0.33%) |
Apr 17, 2006 | 6.631 | 6.697 | 6.631 | 6.638 | 912,329 | -0.02(-0.37%) |
Apr 13, 2006 | 6.700 | 6.681 | 6.621 | 6.663 | 770,110 | -0.04(-0.56%) |
Apr 12, 2006 | 6.659 | 6.712 | 6.641 | 6.700 | 2,030,247 | +0.03(+0.39%) |
Apr 11, 2006 | 6.703 | 6.705 | 6.661 | 6.674 | 2,285,177 | -0.02(-0.34%) |
Apr 10, 2006 | 6.686 | 6.719 | 6.681 | 6.697 | 1,728,878 | +0.02(+0.28%) |
Apr 07, 2006 | 6.681 | 6.708 | 6.653 | 6.678 | 1,836,268 | +0.02(+0.34%) |
Apr 06, 2006 | 6.598 | 6.665 | 6.583 | 6.655 | 1,377,685 | +0.07(+1.05%) |
Apr 05, 2006 | 6.496 | 6.593 | 6.496 | 6.586 | 1,165,324 | +0.06(+0.98%) |
Apr 04, 2006 | 6.473 | 6.525 | 6.473 | 6.522 | 1,512,648 | +0.04(+0.56%) |
Apr 03, 2006 | 6.484 | 6.534 | 6.471 | 6.486 | 1,431,863 | -0.00(-0.03%) |
Mar 31, 2006 | 6.542 | 6.549 | 6.486 | 6.488 | 1,458,953 | -0.10(-1.55%) |
Mar 30, 2006 | 6.569 | 6.633 | 6.569 | 6.590 | 1,222,889 | +0.06(+0.97%) |
Mar 29, 2006 | 6.501 | 6.531 | 6.470 | 6.527 | 1,957,686 | +0.01(+0.14%) |
Mar 28, 2006 | 6.501 | 6.549 | 6.471 | 6.518 | 2,607,346 | -0.03(-0.39%) |
Mar 27, 2006 | 6.532 | 6.562 | 6.520 | 6.544 | 1,658,736 | -0.02(-0.38%) |
Mar 24, 2006 | 6.555 | 6.629 | 6.552 | 6.569 | 1,016,816 | -0.02(-0.31%) |
Mar 23, 2006 | 6.598 | 6.614 | 6.544 | 6.589 | 921,520 | -0.04(-0.56%) |
Mar 22, 2006 | 6.635 | 6.644 | 6.581 | 6.627 | 1,586,659 | -0.01(-0.12%) |
Mar 21, 2006 | 6.654 | 6.654 | 6.605 | 6.635 | 937,483 | -0.02(-0.31%) |
Mar 20, 2006 | 6.606 | 6.676 | 6.586 | 6.655 | 1,263,523 | +0.04(+0.67%) |
Mar 17, 2006 | 6.693 | 6.694 | 6.607 | 6.611 | 1,261,588 | -0.08(-1.19%) |
Mar 16, 2006 | 6.665 | 6.710 | 6.651 | 6.691 | 1,145,974 | +0.03(+0.40%) |
Mar 15, 2006 | 6.670 | 6.692 | 6.629 | 6.664 | 1,075,349 | +0.01(+0.09%) |
Mar 14, 2006 | 6.635 | 6.714 | 6.620 | 6.658 | 1,053,580 | +0.01(+0.09%) |
Mar 13, 2006 | 6.617 | 6.651 | 6.576 | 6.651 | 1,131,462 | +0.03(+0.48%) |
Mar 10, 2006 | 6.572 | 6.647 | 6.563 | 6.619 | 1,043,906 | +0.02(+0.38%) |
Mar 09, 2006 | 6.600 | 6.610 | 6.574 | 6.594 | 1,036,650 | -0.03(-0.42%) |
Mar 08, 2006 | 6.630 | 6.664 | 6.592 | 6.622 | 876,049 | -0.06(-0.91%) |
Mar 07, 2006 | 6.641 | 6.689 | 6.610 | 6.683 | 1,547,960 | -0.04(-0.61%) |
Mar 06, 2006 | 6.746 | 6.746 | 6.665 | 6.725 | 1,411,063 | -0.02(-0.34%) |
Mar 03, 2006 | 6.690 | 6.761 | 6.679 | 6.747 | 1,365,591 | +0.05(+0.74%) |
Mar 02, 2006 | 6.660 | 6.757 | 6.630 | 6.698 | 2,377,087 | +0.08(+1.27%) |