Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.68 | 11.34 | 10.68 | 11.15 | 41,786 | +0.55(+5.16%) |
Mar 29, 2007 | 10.76 | 10.76 | 10.58 | 10.60 | 6,440 | -0.27(-2.46%) |
Mar 28, 2007 | 10.88 | 11.19 | 10.86 | 10.87 | 10,334 | +0.01(+0.12%) |
Mar 27, 2007 | 10.82 | 11.14 | 10.82 | 10.86 | 14,078 | +0.04(+0.37%) |
Mar 26, 2007 | 10.98 | 10.98 | 10.68 | 10.82 | 13,030 | -0.26(-2.35%) |
Mar 23, 2007 | 11.08 | 11.34 | 11.08 | 11.08 | 12,580 | -0.05(-0.42%) |
Mar 22, 2007 | 10.78 | 11.29 | 10.78 | 11.12 | 15,276 | +0.33(+3.03%) |
Mar 21, 2007 | 11.45 | 11.45 | 10.54 | 10.80 | 53,918 | -0.75(-6.53%) |
Mar 20, 2007 | 11.78 | 11.78 | 11.55 | 11.55 | 2,246 | -0.23(-1.93%) |
Mar 19, 2007 | 12.04 | 12.04 | 11.72 | 11.78 | 7,338 | -0.17(-1.40%) |
Mar 16, 2007 | 12.18 | 12.18 | 11.78 | 11.94 | 8,836 | -0.16(-1.32%) |
Mar 15, 2007 | 11.95 | 12.11 | 11.95 | 12.11 | 15,576 | +0.10(+0.83%) |
Mar 14, 2007 | 12.02 | 12.02 | 11.82 | 12.00 | 2,695 | -0.01(-0.06%) |
Mar 13, 2007 | 11.88 | 12.18 | 11.93 | 12.01 | 21,267 | +0.13(+1.12%) |
Mar 12, 2007 | 12.01 | 12.17 | 11.88 | 11.88 | 18,571 | -0.13(-1.11%) |
Mar 09, 2007 | 11.96 | 12.02 | 11.95 | 12.01 | 3,894 | +0.06(+0.50%) |
Mar 08, 2007 | 11.90 | 11.95 | 11.90 | 11.95 | 599 | +0.11(+0.90%) |
Mar 07, 2007 | 11.88 | 12.01 | 11.84 | 11.84 | 4,642 | -0.03(-0.28%) |
Mar 06, 2007 | 11.82 | 12.18 | 11.82 | 11.88 | 37,293 | +0.10(+0.85%) |
Mar 05, 2007 | 11.72 | 11.78 | 11.68 | 11.78 | 3,894 | +0.06(+0.51%) |
Mar 02, 2007 | 11.70 | 11.76 | 11.70 | 11.72 | 5,990 | +0.07(+0.63%) |
Mar 01, 2007 | 11.76 | 11.76 | 11.64 | 11.64 | 1,947 | -0.18(-1.52%) |
Feb 28, 2007 | 11.79 | 12.23 | 11.72 | 11.82 | 25,461 | +0.03(+0.28%) |
Feb 27, 2007 | 12.12 | 12.12 | 11.79 | 11.79 | 15,576 | -0.27(-2.22%) |
Feb 26, 2007 | 11.15 | 12.06 | 11.08 | 12.06 | 83,423 | +0.89(+8.01%) |
Feb 23, 2007 | 11.23 | 11.30 | 11.16 | 11.16 | 3,744 | -0.13(-1.18%) |
Feb 22, 2007 | 11.24 | 11.30 | 11.24 | 11.30 | 3,295 | +0.05(+0.42%) |
Feb 21, 2007 | 11.16 | 11.27 | 11.14 | 11.25 | 12,880 | +0.13(+1.14%) |
Feb 20, 2007 | 10.94 | 11.33 | 10.94 | 11.12 | 29,804 | +0.21(+1.90%) |
Feb 16, 2007 | 10.90 | 11.43 | 10.90 | 10.92 | 22,166 | +0.01(+0.12%) |
Feb 15, 2007 | 10.86 | 10.90 | 10.86 | 10.90 | 1,048 | +0.01(+0.06%) |
Feb 14, 2007 | 10.92 | 10.93 | 10.86 | 10.90 | 1,347 | +0.03(+0.31%) |
Feb 13, 2007 | 10.96 | 10.96 | 10.86 | 10.86 | 2,396 | -0.10(-0.91%) |
Feb 12, 2007 | 10.96 | 10.96 | 10.89 | 10.96 | 1,048 | -0.05(-0.42%) |
Feb 09, 2007 | 10.94 | 11.01 | 10.94 | 11.01 | 299 | +0.00(+0.00%) |
Feb 08, 2007 | 10.96 | 11.01 | 10.96 | 11.01 | 599 | -0.01(-0.06%) |
Feb 07, 2007 | 11.04 | 11.04 | 11.02 | 11.02 | 449 | -0.09(-0.84%) |
Feb 06, 2007 | 10.95 | 11.44 | 10.95 | 11.11 | 22,915 | +0.28(+2.58%) |
Feb 05, 2007 | 10.90 | 10.90 | 10.83 | 10.83 | 1,347 | -0.14(-1.27%) |
Feb 02, 2007 | 10.97 | 10.98 | 10.97 | 10.97 | 599 | -0.07(-0.61%) |
Feb 01, 2007 | 10.99 | 11.16 | 10.99 | 11.04 | 11,232 | +0.11(+1.04%) |
Jan 31, 2007 | 10.68 | 11.00 | 10.68 | 10.92 | 15,276 | +0.31(+2.89%) |
Jan 30, 2007 | 10.39 | 10.84 | 10.39 | 10.62 | 39,390 | +0.29(+2.85%) |
Jan 29, 2007 | 10.77 | 10.87 | 10.23 | 10.32 | 19,170 | -0.51(-4.74%) |
Jan 26, 2007 | 10.70 | 10.84 | 10.70 | 10.84 | 5,242 | +0.07(+0.62%) |
Jan 25, 2007 | 10.79 | 10.79 | 10.65 | 10.77 | 25,760 | +0.05(+0.50%) |
Jan 24, 2007 | 10.78 | 10.79 | 10.72 | 10.72 | 4,043 | -0.03(-0.31%) |
Jan 23, 2007 | 10.75 | 10.75 | 10.68 | 10.75 | 3,894 | +0.07(+0.63%) |
Jan 22, 2007 | 10.83 | 10.83 | 10.65 | 10.68 | 5,092 | -0.10(-0.93%) |
Jan 19, 2007 | 10.78 | 10.81 | 10.78 | 10.78 | 1,347 | +0.07(+0.69%) |
Jan 18, 2007 | 10.69 | 10.79 | 10.69 | 10.71 | 1,497 | +0.02(+0.19%) |
Jan 17, 2007 | 11.02 | 11.02 | 10.59 | 10.69 | 26,809 | -0.32(-2.91%) |
Jan 16, 2007 | 11.01 | 11.01 | 10.95 | 11.01 | 2,096 | +0.00(+0.00%) |
Jan 12, 2007 | 10.91 | 11.01 | 10.91 | 11.01 | 5,841 | +0.09(+0.86%) |
Jan 11, 2007 | 10.92 | 10.92 | 10.81 | 10.92 | 9,735 | +0.01(+0.06%) |
Jan 10, 2007 | 10.68 | 10.92 | 10.65 | 10.91 | 18,571 | +0.16(+1.49%) |
Jan 09, 2007 | 10.72 | 10.75 | 10.65 | 10.75 | 5,391 | +0.00(+0.00%) |
Jan 08, 2007 | 10.76 | 10.85 | 10.74 | 10.75 | 4,642 | -0.07(-0.68%) |
Jan 05, 2007 | 10.88 | 10.88 | 10.79 | 10.82 | 2,995 | -0.03(-0.25%) |
Jan 04, 2007 | 11.10 | 11.10 | 10.85 | 10.85 | 8,387 | -0.32(-2.87%) |
Jan 03, 2007 | 11.34 | 11.34 | 11.17 | 11.17 | 7,039 | -0.10(-0.89%) |
Dec 29, 2006 | 11.08 | 11.28 | 10.95 | 11.27 | 8,986 | +0.12(+1.08%) |
Dec 28, 2006 | 10.99 | 11.37 | 10.99 | 11.15 | 16,175 | +0.20(+1.83%) |
Dec 27, 2006 | 10.72 | 11.02 | 10.72 | 10.95 | 9,735 | +0.27(+2.56%) |
Dec 26, 2006 | 10.37 | 10.75 | 10.37 | 10.68 | 66,948 | +0.33(+3.23%) |
Dec 22, 2006 | 10.36 | 10.45 | 10.34 | 10.34 | 11,532 | -0.01(-0.06%) |
Dec 21, 2006 | 10.28 | 10.64 | 10.28 | 10.35 | 55,565 | +0.03(+0.32%) |
Dec 20, 2006 | 10.52 | 10.52 | 10.32 | 10.32 | 6,889 | -0.27(-2.52%) |
Dec 19, 2006 | 10.65 | 10.65 | 10.56 | 10.58 | 5,691 | -0.13(-1.25%) |
Dec 18, 2006 | 10.96 | 10.96 | 10.48 | 10.72 | 43,434 | -0.30(-2.73%) |
Dec 15, 2006 | 11.07 | 11.10 | 11.02 | 11.02 | 21,117 | -0.05(-0.48%) |
Dec 14, 2006 | 11.23 | 11.38 | 11.06 | 11.07 | 10,184 | -0.16(-1.43%) |
Dec 13, 2006 | 11.23 | 11.38 | 11.16 | 11.23 | 23,065 | +0.03(+0.30%) |
Dec 12, 2006 | 11.42 | 11.48 | 11.15 | 11.20 | 6,440 | -0.27(-2.39%) |
Dec 11, 2006 | 11.44 | 11.52 | 11.35 | 11.47 | 26,360 | +0.09(+0.76%) |
Dec 08, 2006 | 11.23 | 11.38 | 11.23 | 11.38 | 5,990 | +0.11(+1.01%) |
Dec 07, 2006 | 11.38 | 11.44 | 11.17 | 11.27 | 5,391 | -0.06(-0.53%) |
Dec 06, 2006 | 11.30 | 11.46 | 11.20 | 11.33 | 18,122 | +0.00(+0.00%) |
Dec 05, 2006 | 11.58 | 11.58 | 11.32 | 11.33 | 6,889 | -0.22(-1.91%) |
Dec 04, 2006 | 11.64 | 11.68 | 11.55 | 11.55 | 8,686 | -0.08(-0.69%) |
Dec 01, 2006 | 11.94 | 11.95 | 11.62 | 11.63 | 6,889 | -0.35(-2.95%) |
Nov 30, 2006 | 12.15 | 12.19 | 11.98 | 11.98 | 8,087 | -0.13(-1.10%) |
Nov 29, 2006 | 12.02 | 12.15 | 12.02 | 12.12 | 4,942 | +0.10(+0.83%) |
Nov 28, 2006 | 11.68 | 12.02 | 11.62 | 12.02 | 14,078 | +0.37(+3.15%) |
Nov 27, 2006 | 11.69 | 11.88 | 11.48 | 11.65 | 20,968 | -0.03(-0.23%) |
Nov 24, 2006 | 11.55 | 11.84 | 11.55 | 11.68 | 16,624 | +0.07(+0.58%) |
Nov 22, 2006 | 11.48 | 11.61 | 11.48 | 11.61 | 11,981 | +0.07(+0.64%) |
Nov 21, 2006 | 11.35 | 11.56 | 11.35 | 11.54 | 15,276 | +0.19(+1.65%) |
Nov 20, 2006 | 11.15 | 11.35 | 11.12 | 11.35 | 14,228 | +0.23(+2.04%) |
Nov 17, 2006 | 11.35 | 11.35 | 11.12 | 11.12 | 5,841 | -0.21(-1.83%) |
Nov 16, 2006 | 11.37 | 11.37 | 11.28 | 11.33 | 1,048 | -0.08(-0.70%) |
Nov 15, 2006 | 11.45 | 11.45 | 11.41 | 11.41 | 1,647 | -0.01(-0.12%) |
Nov 14, 2006 | 11.25 | 11.61 | 11.25 | 11.42 | 21,267 | +0.24(+2.15%) |
Nov 13, 2006 | 11.25 | 11.30 | 11.18 | 11.18 | 4,343 | -0.10(-0.89%) |
Nov 10, 2006 | 11.25 | 11.36 | 11.25 | 11.28 | 2,096 | +0.04(+0.32%) |
Nov 09, 2006 | 10.82 | 11.40 | 10.82 | 11.25 | 48,376 | +0.48(+4.44%) |
Nov 08, 2006 | 10.60 | 10.95 | 10.60 | 10.77 | 26,509 | +0.06(+0.56%) |
Nov 07, 2006 | 10.54 | 10.71 | 10.49 | 10.71 | 9,885 | +0.17(+1.65%) |
Nov 06, 2006 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | +0.00(+0.00%) |
Nov 03, 2006 | 10.55 | 10.59 | 10.53 | 10.54 | 898 | -0.08(-0.75%) |
Nov 02, 2006 | 10.69 | 10.69 | 10.62 | 10.62 | 1,797 | -0.07(-0.69%) |
Nov 01, 2006 | 10.76 | 10.76 | 10.63 | 10.69 | 3,894 | -0.12(-1.11%) |
Oct 31, 2006 | 10.78 | 10.81 | 10.78 | 10.81 | 1,497 | +0.07(+0.62%) |
Oct 30, 2006 | 10.63 | 10.77 | 10.63 | 10.74 | 7,189 | +0.18(+1.71%) |
Oct 27, 2006 | 10.18 | 10.75 | 10.18 | 10.56 | 32,650 | +0.35(+3.47%) |
Oct 26, 2006 | 10.15 | 10.21 | 10.08 | 10.21 | 2,995 | +0.13(+1.26%) |
Oct 25, 2006 | 9.948 | 10.21 | 9.948 | 10.08 | 19,470 | +0.14(+1.41%) |
Oct 24, 2006 | 9.915 | 9.942 | 9.915 | 9.942 | 1,048 | +0.00(+0.00%) |
Oct 23, 2006 | 9.882 | 9.942 | 9.882 | 9.942 | 8,986 | +0.00(+0.00%) |
Oct 20, 2006 | 10.01 | 10.01 | 9.935 | 9.942 | 5,541 | -0.07(-0.67%) |
Oct 19, 2006 | 10.01 | 10.01 | 10.01 | 10.01 | 3,744 | +0.06(+0.60%) |
Oct 18, 2006 | 10.08 | 10.08 | 9.915 | 9.948 | 2,096 | -0.07(-0.67%) |
Oct 17, 2006 | 9.982 | 10.02 | 9.888 | 10.02 | 3,744 | +0.10(+1.01%) |
Oct 16, 2006 | 9.828 | 9.982 | 9.715 | 9.915 | 15,576 | +0.02(+0.20%) |
Oct 13, 2006 | 9.895 | 9.895 | 9.895 | 9.895 | 0 | +0.00(+0.00%) |
Oct 12, 2006 | 9.748 | 9.948 | 9.708 | 9.895 | 17,223 | +0.15(+1.58%) |
Oct 11, 2006 | 9.848 | 9.848 | 9.715 | 9.741 | 2,845 | -0.07(-0.75%) |
Oct 10, 2006 | 9.822 | 9.882 | 9.815 | 9.815 | 1,647 | +0.06(+0.62%) |
Oct 09, 2006 | 9.681 | 9.761 | 9.681 | 9.755 | 7,338 | +0.11(+1.11%) |
Oct 06, 2006 | 9.948 | 10.02 | 9.414 | 9.648 | 34,148 | -0.31(-3.09%) |
Oct 05, 2006 | 10.08 | 10.23 | 9.956 | 9.956 | 13,030 | -0.06(-0.59%) |
Oct 04, 2006 | 10.04 | 10.08 | 9.982 | 10.02 | 2,246 | -0.09(-0.86%) |
Oct 03, 2006 | 10.05 | 10.10 | 10.05 | 10.10 | 1,198 | +0.09(+0.93%) |
Oct 02, 2006 | 10.16 | 10.20 | 10.00 | 10.01 | 5,242 | -0.16(-1.57%) |
Sep 29, 2006 | 9.802 | 10.17 | 9.802 | 10.17 | 21,417 | +0.43(+4.45%) |
Sep 28, 2006 | 8.847 | 9.802 | 8.847 | 9.735 | 41,487 | +0.95(+10.87%) |
Sep 27, 2006 | 8.747 | 8.813 | 8.700 | 8.781 | 13,928 | +0.05(+0.62%) |
Sep 26, 2006 | 8.673 | 8.813 | 8.613 | 8.727 | 55,565 | +0.05(+0.62%) |
Sep 25, 2006 | 9.414 | 9.414 | 8.566 | 8.673 | 51,521 | -0.67(-7.21%) |
Sep 22, 2006 | 9.354 | 9.381 | 9.347 | 9.347 | 2,546 | -0.03(-0.36%) |
Sep 21, 2006 | 9.601 | 9.601 | 9.381 | 9.381 | 9,285 | -0.22(-2.29%) |
Sep 20, 2006 | 9.548 | 9.608 | 9.414 | 9.601 | 11,832 | -0.01(-0.14%) |
Sep 19, 2006 | 9.661 | 9.715 | 9.581 | 9.615 | 4,942 | -0.03(-0.28%) |
Sep 18, 2006 | 9.581 | 9.781 | 9.514 | 9.641 | 7,039 | +0.19(+2.05%) |
Sep 15, 2006 | 9.414 | 9.527 | 9.414 | 9.448 | 5,691 | +0.09(+1.00%) |
Sep 14, 2006 | 9.247 | 9.414 | 9.247 | 9.354 | 30,254 | +0.07(+0.72%) |
Sep 13, 2006 | 9.347 | 9.373 | 9.281 | 9.287 | 12,431 | -0.04(-0.43%) |
Sep 12, 2006 | 9.441 | 9.441 | 9.107 | 9.327 | 15,426 | -0.18(-1.90%) |
Sep 11, 2006 | 9.534 | 9.541 | 9.448 | 9.508 | 7,788 | +1.88(+24.65%) |
Sep 08, 2006 | 7.670 | 7.687 | 7.623 | 7.628 | 2,808 | -1.93(-20.22%) |
Sep 07, 2006 | 9.481 | 9.615 | 9.481 | 9.561 | 22,653 | +1.95(+25.70%) |
Sep 06, 2006 | 7.563 | 7.606 | 7.563 | 7.606 | 3,931 | +0.04(+0.56%) |
Sep 05, 2006 | 7.525 | 7.563 | 7.525 | 7.563 | 2,808 | +0.06(+0.80%) |
Sep 01, 2006 | 7.628 | 7.628 | 7.499 | 7.504 | 14,041 | -0.12(-1.62%) |
Aug 31, 2006 | 7.692 | 7.704 | 7.628 | 7.628 | 8,986 | -0.12(-1.60%) |
Aug 30, 2006 | 7.734 | 7.794 | 7.713 | 7.751 | 3,557 | -0.04(-0.49%) |
Aug 29, 2006 | 7.777 | 7.790 | 7.726 | 7.790 | 2,621 | -0.03(-0.44%) |
Aug 28, 2006 | 7.824 | 7.824 | 7.824 | 7.824 | 3,931 | -0.05(-0.60%) |
Aug 25, 2006 | 7.884 | 7.884 | 7.871 | 7.871 | 2,621 | -0.08(-1.02%) |
Aug 24, 2006 | 7.952 | 7.952 | 7.952 | 7.952 | 0 | +0.00(+0.00%) |
Aug 23, 2006 | 7.944 | 7.952 | 7.944 | 7.952 | 936 | -0.03(-0.43%) |
Aug 22, 2006 | 7.987 | 7.987 | 7.987 | 7.987 | 0 | +0.00(+0.00%) |
Aug 21, 2006 | 8.012 | 8.021 | 7.987 | 7.987 | 2,433 | -0.05(-0.59%) |
Aug 18, 2006 | 8.012 | 8.034 | 8.004 | 8.034 | 3,744 | -0.03(-0.42%) |
Aug 17, 2006 | 8.055 | 8.068 | 7.995 | 8.068 | 5,990 | -0.03(-0.37%) |
Aug 16, 2006 | 8.098 | 8.098 | 8.098 | 8.098 | 374 | +0.00(+0.00%) |
Aug 15, 2006 | 8.157 | 8.157 | 8.098 | 8.098 | 1,123 | -0.06(-0.73%) |
Aug 14, 2006 | 8.157 | 8.157 | 8.157 | 8.157 | 0 | +0.00(+0.00%) |
Aug 11, 2006 | 8.153 | 8.277 | 8.153 | 8.157 | 12,356 | +0.04(+0.47%) |
Aug 10, 2006 | 8.162 | 8.162 | 8.098 | 8.119 | 2,995 | -0.00(-0.05%) |
Aug 09, 2006 | 8.166 | 8.166 | 8.123 | 8.123 | 2,621 | +0.02(+0.21%) |
Aug 08, 2006 | 8.106 | 8.106 | 8.106 | 8.106 | 187 | -0.05(-0.58%) |
Aug 07, 2006 | 8.183 | 8.183 | 8.140 | 8.153 | 4,493 | -0.07(-0.88%) |
Aug 04, 2006 | 8.457 | 8.457 | 8.226 | 8.226 | 24,712 | -0.24(-2.78%) |
Aug 03, 2006 | 8.444 | 8.461 | 8.439 | 8.461 | 1,872 | -0.02(-0.25%) |
Aug 02, 2006 | 8.482 | 8.482 | 8.482 | 8.482 | 561 | -0.04(-0.50%) |
Aug 01, 2006 | 8.555 | 8.555 | 8.525 | 8.525 | 11,981 | -0.01(-0.10%) |
Jul 31, 2006 | 8.533 | 8.533 | 8.533 | 8.533 | 374 | +0.00(+0.00%) |
Jul 28, 2006 | 8.546 | 8.546 | 8.482 | 8.533 | 1,872 | +0.01(+0.10%) |
Jul 27, 2006 | 8.525 | 8.525 | 8.525 | 8.525 | 374 | +0.04(+0.51%) |
Jul 26, 2006 | 8.533 | 8.533 | 8.482 | 8.482 | 2,621 | -0.05(-0.60%) |
Jul 25, 2006 | 8.563 | 8.563 | 8.533 | 8.533 | 10,109 | +0.01(+0.10%) |
Jul 24, 2006 | 8.482 | 8.525 | 8.482 | 8.525 | 936 | +0.02(+0.25%) |
Jul 21, 2006 | 8.525 | 8.568 | 8.495 | 8.504 | 26,771 | -0.01(-0.12%) |
Jul 20, 2006 | 8.546 | 8.568 | 8.504 | 8.514 | 20,593 | -0.08(-0.88%) |
Jul 19, 2006 | 8.589 | 8.666 | 8.589 | 8.589 | 2,995 | -0.03(-0.40%) |
Jul 18, 2006 | 8.546 | 8.623 | 8.546 | 8.623 | 3,369 | +0.12(+1.41%) |
Jul 17, 2006 | 8.444 | 8.504 | 8.444 | 8.504 | 2,059 | +0.03(+0.40%) |
Jul 14, 2006 | 8.444 | 8.542 | 8.444 | 8.469 | 23,214 | +0.09(+1.12%) |
Jul 13, 2006 | 8.525 | 8.525 | 8.375 | 8.375 | 26,959 | -0.19(-2.24%) |
Jul 12, 2006 | 8.632 | 8.649 | 8.546 | 8.568 | 13,666 | -0.06(-0.74%) |
Jul 11, 2006 | 8.589 | 8.632 | 8.572 | 8.632 | 8,611 | +0.07(+0.85%) |
Jul 10, 2006 | 8.525 | 8.568 | 8.525 | 8.559 | 5,990 | +0.01(+0.15%) |
Jul 07, 2006 | 8.525 | 8.546 | 8.525 | 8.546 | 3,182 | +0.06(+0.76%) |
Jul 06, 2006 | 8.482 | 8.482 | 8.476 | 8.482 | 4,493 | +0.02(+0.25%) |
Jul 05, 2006 | 8.457 | 8.461 | 8.457 | 8.461 | 3,931 | +0.02(+0.25%) |
Jul 03, 2006 | 8.461 | 8.461 | 8.397 | 8.439 | 38,753 | +0.02(+0.25%) |
Jun 30, 2006 | 8.388 | 8.435 | 8.375 | 8.418 | 47,178 | +0.03(+0.36%) |
Jun 29, 2006 | 8.333 | 8.414 | 8.333 | 8.388 | 52,607 | +0.01(+0.15%) |
Jun 28, 2006 | 8.354 | 8.422 | 8.290 | 8.375 | 46,055 | +0.08(+0.93%) |
Jun 27, 2006 | 8.230 | 8.444 | 8.226 | 8.298 | 64,402 | +0.03(+0.31%) |
Jun 26, 2006 | 8.333 | 8.358 | 8.269 | 8.273 | 15,913 | -0.06(-0.67%) |
Jun 23, 2006 | 8.328 | 8.328 | 8.328 | 8.328 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 8.354 | 8.363 | 8.311 | 8.328 | 17,972 | -0.03(-0.31%) |
Jun 21, 2006 | 8.226 | 8.354 | 8.226 | 8.354 | 10,671 | +0.06(+0.77%) |
Jun 20, 2006 | 8.239 | 8.418 | 8.226 | 8.290 | 37,443 | +0.09(+1.04%) |
Jun 19, 2006 | 8.183 | 8.243 | 8.183 | 8.204 | 26,210 | +0.10(+1.27%) |
Jun 16, 2006 | 8.102 | 8.204 | 8.102 | 8.102 | 24,712 | +0.00(+0.00%) |
Jun 15, 2006 | 8.089 | 8.119 | 8.089 | 8.102 | 15,351 | +0.00(+0.05%) |
Jun 14, 2006 | 8.119 | 8.162 | 8.098 | 8.098 | 24,712 | -0.02(-0.21%) |
Jun 13, 2006 | 8.204 | 8.209 | 8.115 | 8.115 | 13,292 | -0.09(-1.04%) |
Jun 12, 2006 | 7.884 | 8.200 | 7.884 | 8.200 | 58,036 | +0.28(+3.56%) |
Jun 09, 2006 | 7.871 | 7.927 | 7.841 | 7.918 | 18,721 | +0.08(+0.98%) |
Jun 08, 2006 | 7.927 | 7.930 | 7.777 | 7.841 | 5,429 | -0.04(-0.54%) |
Jun 07, 2006 | 7.884 | 7.952 | 7.858 | 7.884 | 18,908 | +0.04(+0.54%) |
Jun 06, 2006 | 7.820 | 7.863 | 7.798 | 7.841 | 21,155 | +0.00(+0.00%) |
Jun 05, 2006 | 7.884 | 7.901 | 7.803 | 7.841 | 15,913 | +0.00(+0.00%) |
Jun 02, 2006 | 7.828 | 7.863 | 7.798 | 7.841 | 8,986 | +0.04(+0.55%) |
Jun 01, 2006 | 7.713 | 7.816 | 7.692 | 7.798 | 16,100 | +0.15(+1.95%) |
May 31, 2006 | 7.692 | 7.692 | 7.649 | 7.649 | 3,182 | -0.11(-1.38%) |
May 30, 2006 | 7.798 | 7.820 | 7.713 | 7.756 | 6,926 | -0.08(-1.04%) |
May 26, 2006 | 8.016 | 8.038 | 7.777 | 7.837 | 45,680 | -0.24(-3.01%) |
May 25, 2006 | 8.269 | 8.269 | 8.081 | 8.081 | 9,922 | -0.15(-1.77%) |
May 24, 2006 | 8.247 | 8.247 | 8.140 | 8.226 | 10,484 | -0.07(-0.88%) |
May 23, 2006 | 8.251 | 8.354 | 8.251 | 8.298 | 7,863 | +0.09(+1.09%) |
May 22, 2006 | 8.234 | 8.264 | 8.183 | 8.209 | 13,853 | -0.02(-0.26%) |
May 19, 2006 | 8.230 | 8.230 | 8.230 | 8.230 | 0 | +0.00(+0.00%) |
May 18, 2006 | 8.196 | 8.230 | 8.162 | 8.230 | 3,182 | +0.03(+0.31%) |
May 17, 2006 | 8.444 | 8.444 | 8.098 | 8.204 | 21,904 | -0.24(-2.83%) |
May 16, 2006 | 8.632 | 8.632 | 8.444 | 8.444 | 7,488 | -0.23(-2.66%) |
May 15, 2006 | 8.670 | 8.717 | 8.615 | 8.674 | 11,420 | +0.00(+0.00%) |
May 12, 2006 | 8.871 | 8.884 | 8.619 | 8.674 | 15,726 | -0.20(-2.22%) |
May 11, 2006 | 8.760 | 8.931 | 8.760 | 8.871 | 16,849 | +0.07(+0.78%) |
May 10, 2006 | 8.995 | 8.995 | 8.739 | 8.803 | 16,287 | -0.17(-1.90%) |
May 09, 2006 | 9.132 | 9.132 | 8.974 | 8.974 | 8,424 | -0.17(-1.87%) |
May 08, 2006 | 9.080 | 9.145 | 8.974 | 9.145 | 23,776 | +0.05(+0.56%) |
May 05, 2006 | 9.059 | 9.200 | 9.029 | 9.093 | 31,452 | -0.02(-0.23%) |
May 04, 2006 | 9.038 | 9.123 | 9.038 | 9.115 | 15,164 | +0.06(+0.61%) |
May 03, 2006 | 9.273 | 9.273 | 9.033 | 9.059 | 35,945 | -0.34(-3.64%) |
May 02, 2006 | 9.380 | 9.401 | 9.315 | 9.401 | 3,744 | +0.00(+0.00%) |
May 01, 2006 | 9.486 | 9.486 | 9.328 | 9.401 | 16,287 | -0.06(-0.68%) |
Apr 28, 2006 | 9.388 | 9.568 | 9.380 | 9.465 | 35,196 | +0.10(+1.10%) |
Apr 27, 2006 | 9.311 | 9.388 | 9.311 | 9.362 | 4,305 | +0.03(+0.32%) |
Apr 26, 2006 | 9.380 | 9.414 | 9.294 | 9.333 | 22,091 | -0.09(-0.95%) |
Apr 25, 2006 | 9.401 | 9.444 | 9.380 | 9.422 | 5,803 | +0.06(+0.68%) |
Apr 24, 2006 | 9.495 | 9.495 | 9.354 | 9.358 | 23,776 | -0.16(-1.66%) |
Apr 21, 2006 | 9.452 | 9.636 | 9.452 | 9.516 | 19,657 | +0.09(+0.91%) |
Apr 20, 2006 | 9.315 | 9.444 | 9.311 | 9.431 | 4,305 | +0.08(+0.82%) |
Apr 19, 2006 | 9.358 | 9.401 | 9.337 | 9.354 | 28,831 | -0.05(-0.50%) |
Apr 18, 2006 | 9.230 | 9.401 | 9.230 | 9.401 | 9,173 | +0.17(+1.85%) |
Apr 17, 2006 | 9.166 | 9.230 | 9.166 | 9.230 | 11,232 | +0.09(+0.93%) |
Apr 13, 2006 | 9.174 | 9.375 | 9.140 | 9.145 | 42,498 | -0.03(-0.33%) |
Apr 12, 2006 | 9.063 | 9.209 | 9.063 | 9.174 | 12,169 | +0.13(+1.47%) |
Apr 11, 2006 | 9.157 | 9.183 | 9.042 | 9.042 | 31,077 | -0.10(-1.08%) |
Apr 10, 2006 | 9.072 | 9.140 | 9.059 | 9.140 | 7,114 | +0.11(+1.18%) |
Apr 07, 2006 | 8.867 | 9.042 | 8.867 | 9.033 | 10,484 | +0.21(+2.37%) |
Apr 06, 2006 | 9.102 | 9.525 | 8.760 | 8.824 | 94,544 | -0.26(-2.82%) |
Apr 05, 2006 | 8.717 | 9.183 | 8.717 | 9.080 | 62,155 | +0.38(+4.42%) |
Apr 04, 2006 | 8.627 | 8.696 | 8.610 | 8.696 | 21,155 | +0.11(+1.29%) |