Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.26 | 13.62 | 12.82 | 12.99 | 136,253 | -0.20(-1.54%) |
Mar 29, 2007 | 13.65 | 13.65 | 13.12 | 13.20 | 43,458 | -0.30(-2.26%) |
Mar 28, 2007 | 13.68 | 13.89 | 13.42 | 13.50 | 102,059 | -0.24(-1.72%) |
Mar 27, 2007 | 13.66 | 13.74 | 13.44 | 13.74 | 79,527 | +0.01(+0.06%) |
Mar 26, 2007 | 13.62 | 13.75 | 13.36 | 13.73 | 28,221 | +0.08(+0.62%) |
Mar 23, 2007 | 13.75 | 13.79 | 13.35 | 13.64 | 26,692 | -0.07(-0.49%) |
Mar 22, 2007 | 13.12 | 13.72 | 13.10 | 13.71 | 95,337 | +0.66(+5.06%) |
Mar 21, 2007 | 12.93 | 13.06 | 12.57 | 13.05 | 35,941 | +0.22(+1.71%) |
Mar 20, 2007 | 12.79 | 12.89 | 12.66 | 12.83 | 15,660 | +0.08(+0.66%) |
Mar 19, 2007 | 12.28 | 12.79 | 12.28 | 12.75 | 65,237 | +0.50(+4.07%) |
Mar 16, 2007 | 12.70 | 12.82 | 12.22 | 12.25 | 103,871 | -0.46(-3.60%) |
Mar 15, 2007 | 12.66 | 12.94 | 12.57 | 12.71 | 24,331 | +0.04(+0.33%) |
Mar 14, 2007 | 12.73 | 12.76 | 12.20 | 12.66 | 70,911 | -0.13(-0.99%) |
Mar 13, 2007 | 13.34 | 13.23 | 12.74 | 12.79 | 74,322 | -0.55(-4.12%) |
Mar 12, 2007 | 13.11 | 13.41 | 13.04 | 13.34 | 72,861 | -0.13(-0.94%) |
Mar 09, 2007 | 13.43 | 13.52 | 13.20 | 13.47 | 95,221 | +0.19(+1.47%) |
Mar 08, 2007 | 11.81 | 13.53 | 11.81 | 13.27 | 168,846 | +1.98(+17.53%) |
Mar 07, 2007 | 11.33 | 11.73 | 11.26 | 11.29 | 81,951 | -0.04(-0.37%) |
Mar 06, 2007 | 11.67 | 11.87 | 11.28 | 11.34 | 105,262 | -0.27(-2.33%) |
Mar 05, 2007 | 11.72 | 11.94 | 11.45 | 11.61 | 44,098 | -0.37(-3.11%) |
Mar 02, 2007 | 12.17 | 12.19 | 11.96 | 11.98 | 62,972 | -0.28(-2.28%) |
Mar 01, 2007 | 12.68 | 12.71 | 12.16 | 12.26 | 55,223 | -0.04(-0.34%) |
Feb 28, 2007 | 12.79 | 12.46 | 12.05 | 12.30 | 56,766 | +0.19(+1.61%) |
Feb 27, 2007 | 12.36 | 12.54 | 11.85 | 12.10 | 105,888 | -0.52(-4.15%) |
Feb 26, 2007 | 12.49 | 12.68 | 12.31 | 12.63 | 89,828 | +0.19(+1.50%) |
Feb 23, 2007 | 12.59 | 12.68 | 12.44 | 12.44 | 42,220 | -0.18(-1.41%) |
Feb 22, 2007 | 12.68 | 12.68 | 12.59 | 12.62 | 26,370 | -0.02(-0.13%) |
Feb 21, 2007 | 12.68 | 12.72 | 12.62 | 12.64 | 41,308 | -0.04(-0.33%) |
Feb 20, 2007 | 12.36 | 12.73 | 12.36 | 12.68 | 72,788 | +0.28(+2.25%) |
Feb 16, 2007 | 12.49 | 12.58 | 12.28 | 12.40 | 40,412 | -0.06(-0.48%) |
Feb 15, 2007 | 12.63 | 12.73 | 12.10 | 12.46 | 155,230 | -0.11(-0.88%) |
Feb 14, 2007 | 12.96 | 13.17 | 12.48 | 12.57 | 80,031 | -0.32(-2.49%) |
Feb 13, 2007 | 12.52 | 12.91 | 12.52 | 12.89 | 106,065 | +0.37(+2.97%) |
Feb 12, 2007 | 12.49 | 12.72 | 12.44 | 12.52 | 75,440 | -0.06(-0.47%) |
Feb 09, 2007 | 12.80 | 12.84 | 12.55 | 12.58 | 107,681 | -0.29(-2.24%) |
Feb 08, 2007 | 12.81 | 12.87 | 12.42 | 12.87 | 207,555 | -0.03(-0.20%) |
Feb 07, 2007 | 13.11 | 13.15 | 12.82 | 12.89 | 138,630 | -0.17(-1.30%) |
Feb 06, 2007 | 13.44 | 13.44 | 13.02 | 13.06 | 140,440 | -0.36(-2.71%) |
Feb 05, 2007 | 13.91 | 13.97 | 13.27 | 13.42 | 55,597 | -0.41(-3.00%) |
Feb 02, 2007 | 13.08 | 13.99 | 13.08 | 13.84 | 166,230 | +0.67(+5.07%) |
Feb 01, 2007 | 13.41 | 13.45 | 13.03 | 13.17 | 72,868 | -0.10(-0.76%) |
Jan 31, 2007 | 13.41 | 13.43 | 12.81 | 13.27 | 136,416 | -0.20(-1.51%) |
Jan 30, 2007 | 13.42 | 13.63 | 13.36 | 13.48 | 51,412 | +0.05(+0.38%) |
Jan 29, 2007 | 12.81 | 13.53 | 12.80 | 13.42 | 155,352 | +0.55(+4.27%) |
Jan 26, 2007 | 13.15 | 13.25 | 12.79 | 12.87 | 94,130 | -0.44(-3.30%) |
Jan 25, 2007 | 13.51 | 13.68 | 13.26 | 13.31 | 81,622 | -0.22(-1.62%) |
Jan 24, 2007 | 13.52 | 13.63 | 13.37 | 13.53 | 68,161 | +0.02(+0.13%) |
Jan 23, 2007 | 13.27 | 13.77 | 13.27 | 13.52 | 73,777 | +0.27(+2.04%) |
Jan 22, 2007 | 13.60 | 13.64 | 13.23 | 13.25 | 62,734 | -0.39(-2.85%) |
Jan 19, 2007 | 13.70 | 13.86 | 13.45 | 13.64 | 62,675 | -0.10(-0.74%) |
Jan 18, 2007 | 13.85 | 14.46 | 13.58 | 13.74 | 321,250 | -0.07(-0.49%) |
Jan 17, 2007 | 14.15 | 14.33 | 13.72 | 13.81 | 108,906 | -0.43(-3.03%) |
Jan 16, 2007 | 14.38 | 14.38 | 14.14 | 14.24 | 162,521 | -0.14(-1.00%) |
Jan 12, 2007 | 14.07 | 14.45 | 14.07 | 14.38 | 60,266 | +0.25(+1.74%) |
Jan 11, 2007 | 14.17 | 14.49 | 13.96 | 14.14 | 130,692 | +0.08(+0.60%) |
Jan 10, 2007 | 13.53 | 14.30 | 13.48 | 14.05 | 220,070 | +0.41(+3.04%) |
Jan 09, 2007 | 15.19 | 15.19 | 13.13 | 13.64 | 193,171 | -1.57(-10.34%) |
Jan 08, 2007 | 14.49 | 15.90 | 14.27 | 15.21 | 117,576 | -0.14(-0.88%) |
Jan 05, 2007 | 15.57 | 15.72 | 15.26 | 15.34 | 92,998 | -0.39(-2.47%) |
Jan 04, 2007 | 14.57 | 15.84 | 14.57 | 15.73 | 120,244 | +1.15(+7.89%) |
Jan 03, 2007 | 15.92 | 16.06 | 14.15 | 14.58 | 204,201 | -0.57(-3.74%) |
Dec 29, 2006 | 15.42 | 15.98 | 15.08 | 15.15 | 72,747 | -0.30(-1.97%) |
Dec 28, 2006 | 16.09 | 16.09 | 15.34 | 15.45 | 87,889 | -0.68(-4.20%) |
Dec 27, 2006 | 16.26 | 16.26 | 16.00 | 16.13 | 25,518 | -0.08(-0.47%) |
Dec 26, 2006 | 15.58 | 16.27 | 15.58 | 16.21 | 27,280 | +0.56(+3.57%) |
Dec 22, 2006 | 15.65 | 16.05 | 15.59 | 15.65 | 67,768 | +0.40(+2.61%) |
Dec 21, 2006 | 15.99 | 16.00 | 15.19 | 15.25 | 59,752 | -0.65(-4.10%) |
Dec 20, 2006 | 16.26 | 16.28 | 15.90 | 15.90 | 36,926 | -0.30(-1.88%) |
Dec 19, 2006 | 15.94 | 16.25 | 15.76 | 16.21 | 43,424 | +0.25(+1.59%) |
Dec 18, 2006 | 16.71 | 16.88 | 15.74 | 15.95 | 54,836 | -0.69(-4.17%) |
Dec 15, 2006 | 16.81 | 16.91 | 16.62 | 16.65 | 86,160 | -0.11(-0.66%) |
Dec 14, 2006 | 17.27 | 17.27 | 16.54 | 16.76 | 47,214 | -0.53(-3.08%) |
Dec 13, 2006 | 17.06 | 17.30 | 17.02 | 17.29 | 57,592 | +0.40(+2.35%) |
Dec 12, 2006 | 16.15 | 17.46 | 16.13 | 16.89 | 173,533 | +0.78(+4.83%) |
Dec 11, 2006 | 16.25 | 16.25 | 15.89 | 16.11 | 272,853 | -0.03(-0.21%) |
Dec 08, 2006 | 15.18 | 16.30 | 14.99 | 16.15 | 143,527 | +1.22(+8.16%) |
Dec 07, 2006 | 15.03 | 15.03 | 14.85 | 14.93 | 24,668 | -0.03(-0.17%) |
Dec 06, 2006 | 14.90 | 15.00 | 14.89 | 14.96 | 30,316 | -0.02(-0.11%) |
Dec 05, 2006 | 14.96 | 14.97 | 14.86 | 14.97 | 47,417 | +0.09(+0.63%) |
Dec 04, 2006 | 14.55 | 14.93 | 14.49 | 14.88 | 56,852 | +0.41(+2.81%) |
Dec 01, 2006 | 14.63 | 14.71 | 14.35 | 14.47 | 57,591 | -0.10(-0.70%) |
Nov 30, 2006 | 14.43 | 14.88 | 14.43 | 14.57 | 40,311 | +0.10(+0.70%) |
Nov 29, 2006 | 13.49 | 14.88 | 13.49 | 14.47 | 67,650 | +0.99(+7.34%) |
Nov 28, 2006 | 13.32 | 13.49 | 12.80 | 13.48 | 64,847 | +0.16(+1.21%) |
Nov 27, 2006 | 14.17 | 14.21 | 12.90 | 13.32 | 131,688 | -0.86(-6.08%) |
Nov 24, 2006 | 14.21 | 14.48 | 14.18 | 14.19 | 12,198 | -0.16(-1.12%) |
Nov 22, 2006 | 14.79 | 14.79 | 14.31 | 14.35 | 18,855 | -0.40(-2.70%) |
Nov 21, 2006 | 14.77 | 14.77 | 14.26 | 14.74 | 34,447 | +0.00(+0.00%) |
Nov 20, 2006 | 14.83 | 14.84 | 14.53 | 14.74 | 25,110 | -0.08(-0.51%) |
Nov 17, 2006 | 15.07 | 15.07 | 14.79 | 14.82 | 44,909 | -0.25(-1.63%) |
Nov 16, 2006 | 14.79 | 15.15 | 14.69 | 15.07 | 240,658 | +0.35(+2.36%) |
Nov 15, 2006 | 14.60 | 14.72 | 14.60 | 14.72 | 79,658 | +0.13(+0.87%) |
Nov 14, 2006 | 14.33 | 14.61 | 14.19 | 14.59 | 140,684 | +0.25(+1.71%) |
Nov 13, 2006 | 14.53 | 14.53 | 14.23 | 14.35 | 33,522 | -0.19(-1.28%) |
Nov 10, 2006 | 14.30 | 14.55 | 14.22 | 14.53 | 41,435 | +0.28(+1.96%) |
Nov 09, 2006 | 14.65 | 14.68 | 14.14 | 14.25 | 31,380 | -0.29(-1.98%) |
Nov 08, 2006 | 13.81 | 14.72 | 13.09 | 14.54 | 88,743 | +0.59(+4.25%) |
Nov 07, 2006 | 14.77 | 14.77 | 13.80 | 13.95 | 63,785 | -0.80(-5.45%) |
Nov 06, 2006 | 14.68 | 14.77 | 14.59 | 14.75 | 156,384 | +0.10(+0.69%) |
Nov 03, 2006 | 14.19 | 14.66 | 14.19 | 14.65 | 160,739 | +0.47(+3.34%) |
Nov 02, 2006 | 13.92 | 14.38 | 13.92 | 14.18 | 60,161 | +0.14(+0.96%) |
Nov 01, 2006 | 14.35 | 14.45 | 13.86 | 14.04 | 53,813 | -0.33(-2.30%) |
Oct 31, 2006 | 14.41 | 14.46 | 14.29 | 14.37 | 36,989 | +0.06(+0.41%) |
Oct 30, 2006 | 14.34 | 14.46 | 14.28 | 14.31 | 35,503 | -0.11(-0.76%) |
Oct 27, 2006 | 14.49 | 14.49 | 14.16 | 14.42 | 31,506 | -0.03(-0.18%) |
Oct 26, 2006 | 14.44 | 14.46 | 14.26 | 14.45 | 72,674 | +0.01(+0.06%) |
Oct 25, 2006 | 14.30 | 14.46 | 14.05 | 14.44 | 96,791 | +0.07(+0.47%) |
Oct 24, 2006 | 14.51 | 14.55 | 14.15 | 14.37 | 53,880 | -0.14(-0.93%) |
Oct 23, 2006 | 14.46 | 14.63 | 14.30 | 14.51 | 156,819 | +0.05(+0.35%) |
Oct 20, 2006 | 14.57 | 14.62 | 14.33 | 14.46 | 57,878 | -0.01(-0.06%) |
Oct 19, 2006 | 14.45 | 14.71 | 14.41 | 14.46 | 48,525 | +0.04(+0.29%) |
Oct 18, 2006 | 14.61 | 14.69 | 14.38 | 14.42 | 61,669 | -0.16(-1.10%) |
Oct 17, 2006 | 14.64 | 14.80 | 14.56 | 14.58 | 209,090 | -0.05(-0.35%) |
Oct 16, 2006 | 14.35 | 14.67 | 14.31 | 14.63 | 123,911 | +0.33(+2.31%) |
Oct 13, 2006 | 14.12 | 14.35 | 14.12 | 14.30 | 68,289 | +0.15(+1.08%) |
Oct 12, 2006 | 14.23 | 14.37 | 13.95 | 14.15 | 65,774 | +0.05(+0.36%) |
Oct 11, 2006 | 13.58 | 14.19 | 13.58 | 14.10 | 135,434 | +0.43(+3.16%) |
Oct 10, 2006 | 13.58 | 13.70 | 13.41 | 13.67 | 109,485 | +0.06(+0.43%) |
Oct 09, 2006 | 13.37 | 13.65 | 13.18 | 13.61 | 49,692 | +0.21(+1.58%) |
Oct 06, 2006 | 13.45 | 14.19 | 13.40 | 13.40 | 188,185 | +0.10(+0.76%) |
Oct 05, 2006 | 13.15 | 13.30 | 13.05 | 13.30 | 110,747 | +0.17(+1.29%) |
Oct 04, 2006 | 12.67 | 13.13 | 12.67 | 13.13 | 156,429 | +0.37(+2.92%) |
Oct 03, 2006 | 12.54 | 12.94 | 12.54 | 12.76 | 144,540 | +0.07(+0.53%) |
Oct 02, 2006 | 12.70 | 12.81 | 12.58 | 12.69 | 45,303 | -0.08(-0.66%) |
Sep 29, 2006 | 13.03 | 13.03 | 12.77 | 12.77 | 70,622 | -0.20(-1.56%) |
Sep 28, 2006 | 12.87 | 13.04 | 12.79 | 12.98 | 96,667 | -0.01(-0.07%) |
Sep 27, 2006 | 12.40 | 13.22 | 12.21 | 12.98 | 213,183 | +0.51(+4.07%) |
Sep 26, 2006 | 12.12 | 12.62 | 12.11 | 12.48 | 171,179 | +0.39(+3.22%) |
Sep 25, 2006 | 11.58 | 12.25 | 11.58 | 12.09 | 77,662 | +0.52(+4.46%) |
Sep 22, 2006 | 12.35 | 12.35 | 11.51 | 11.57 | 46,495 | -0.68(-5.52%) |
Sep 21, 2006 | 11.09 | 12.46 | 11.08 | 12.25 | 197,581 | +1.12(+10.03%) |
Sep 20, 2006 | 11.14 | 11.16 | 11.05 | 11.13 | 18,206 | +0.02(+0.15%) |
Sep 19, 2006 | 11.19 | 11.19 | 11.02 | 11.12 | 25,597 | +0.00(+0.00%) |
Sep 18, 2006 | 11.16 | 11.16 | 11.01 | 11.12 | 23,759 | +0.01(+0.08%) |
Sep 15, 2006 | 11.06 | 11.16 | 10.86 | 11.11 | 71,329 | +0.12(+1.08%) |
Sep 14, 2006 | 11.00 | 11.00 | 10.81 | 10.99 | 13,138 | -0.01(-0.08%) |
Sep 13, 2006 | 11.08 | 11.08 | 10.73 | 11.00 | 27,380 | -0.07(-0.61%) |
Sep 12, 2006 | 10.77 | 11.06 | 10.70 | 11.06 | 94,634 | +0.35(+3.24%) |
Sep 11, 2006 | 10.62 | 10.79 | 10.35 | 10.72 | 21,963 | +0.02(+0.16%) |
Sep 08, 2006 | 10.34 | 10.73 | 10.34 | 10.70 | 17,834 | +0.47(+4.63%) |
Sep 07, 2006 | 10.20 | 10.34 | 10.07 | 10.23 | 21,988 | +0.02(+0.17%) |
Sep 06, 2006 | 10.88 | 10.88 | 10.14 | 10.21 | 51,690 | -0.71(-6.51%) |
Sep 05, 2006 | 11.03 | 11.03 | 10.91 | 10.92 | 22,043 | -0.07(-0.62%) |
Sep 01, 2006 | 10.95 | 11.00 | 10.86 | 10.99 | 63,409 | +0.06(+0.54%) |
Aug 31, 2006 | 10.99 | 11.00 | 10.87 | 10.93 | 34,237 | +0.00(+0.00%) |
Aug 30, 2006 | 11.04 | 11.04 | 10.78 | 10.93 | 17,276 | -0.07(-0.62%) |
Aug 29, 2006 | 10.83 | 11.00 | 10.65 | 11.00 | 33,219 | +0.12(+1.09%) |
Aug 28, 2006 | 10.79 | 10.99 | 10.77 | 10.88 | 46,101 | +0.03(+0.23%) |
Aug 25, 2006 | 10.46 | 10.90 | 10.40 | 10.85 | 31,307 | +0.32(+3.05%) |
Aug 24, 2006 | 10.18 | 10.77 | 10.14 | 10.53 | 51,746 | +0.28(+2.72%) |
Aug 23, 2006 | 10.81 | 10.82 | 10.02 | 10.25 | 28,557 | -0.45(-4.19%) |
Aug 22, 2006 | 10.90 | 11.00 | 10.67 | 10.70 | 51,877 | -0.27(-2.47%) |
Aug 21, 2006 | 10.60 | 10.97 | 10.48 | 10.97 | 50,555 | +0.37(+3.51%) |
Aug 18, 2006 | 10.79 | 10.87 | 10.45 | 10.60 | 33,523 | -0.14(-1.34%) |
Aug 17, 2006 | 10.73 | 10.90 | 10.62 | 10.74 | 71,925 | +0.07(+0.63%) |
Aug 16, 2006 | 10.59 | 10.79 | 10.55 | 10.68 | 32,943 | +0.12(+1.12%) |
Aug 15, 2006 | 10.77 | 10.79 | 10.32 | 10.56 | 104,941 | -0.11(-1.03%) |
Aug 14, 2006 | 10.34 | 10.70 | 10.32 | 10.67 | 104,486 | +0.43(+4.21%) |
Aug 11, 2006 | 10.13 | 10.29 | 10.07 | 10.24 | 36,778 | +0.04(+0.41%) |
Aug 10, 2006 | 10.01 | 10.29 | 9.829 | 10.19 | 65,396 | +0.15(+1.52%) |
Aug 09, 2006 | 10.70 | 10.70 | 9.889 | 10.04 | 56,110 | -0.59(-5.57%) |
Aug 08, 2006 | 10.70 | 10.78 | 10.52 | 10.63 | 43,679 | -0.02(-0.16%) |
Aug 07, 2006 | 10.74 | 10.77 | 10.38 | 10.65 | 59,222 | -0.09(-0.87%) |
Aug 04, 2006 | 10.63 | 10.86 | 10.51 | 10.74 | 94,143 | +0.25(+2.42%) |
Aug 03, 2006 | 10.25 | 10.58 | 9.982 | 10.49 | 50,186 | +0.22(+2.14%) |
Aug 02, 2006 | 10.05 | 10.71 | 9.931 | 10.27 | 46,437 | +0.30(+3.06%) |
Aug 01, 2006 | 10.35 | 10.39 | 9.559 | 9.965 | 96,809 | -0.29(-2.81%) |
Jul 31, 2006 | 9.813 | 10.39 | 9.618 | 10.25 | 94,308 | +0.43(+4.39%) |
Jul 28, 2006 | 9.669 | 10.11 | 9.669 | 9.821 | 43,327 | +0.17(+1.75%) |
Jul 27, 2006 | 9.626 | 9.889 | 9.483 | 9.652 | 111,968 | +0.08(+0.80%) |
Jul 26, 2006 | 9.508 | 9.982 | 9.263 | 9.576 | 65,289 | -0.01(-0.09%) |
Jul 25, 2006 | 9.212 | 9.635 | 9.127 | 9.584 | 80,163 | +0.34(+3.66%) |
Jul 24, 2006 | 9.254 | 9.288 | 8.823 | 9.246 | 48,026 | +0.08(+0.83%) |
Jul 21, 2006 | 8.941 | 9.271 | 8.654 | 9.170 | 93,725 | +0.15(+1.69%) |
Jul 20, 2006 | 8.941 | 9.593 | 8.865 | 9.017 | 197,720 | +0.12(+1.33%) |
Jul 19, 2006 | 8.814 | 9.863 | 8.755 | 8.899 | 77,019 | +0.08(+0.86%) |
Jul 18, 2006 | 8.941 | 9.085 | 8.493 | 8.823 | 59,223 | -0.05(-0.57%) |
Jul 17, 2006 | 9.153 | 9.254 | 8.772 | 8.874 | 31,978 | -0.34(-3.67%) |
Jul 14, 2006 | 9.406 | 9.406 | 9.085 | 9.212 | 43,630 | -0.23(-2.42%) |
Jul 13, 2006 | 9.939 | 9.939 | 9.423 | 9.440 | 113,469 | -0.47(-4.78%) |
Jul 12, 2006 | 9.999 | 9.999 | 9.914 | 9.914 | 37,904 | -0.08(-0.85%) |
Jul 11, 2006 | 9.770 | 10.10 | 9.297 | 9.999 | 116,033 | +0.23(+2.34%) |
Jul 10, 2006 | 9.305 | 10.24 | 9.085 | 9.770 | 131,429 | +1.17(+13.57%) |
Jul 07, 2006 | 8.594 | 8.721 | 8.569 | 8.603 | 60,297 | +0.01(+0.10%) |
Jul 06, 2006 | 8.518 | 8.797 | 8.501 | 8.594 | 80,459 | +0.05(+0.59%) |
Jul 05, 2006 | 8.941 | 9.153 | 8.544 | 8.544 | 112,877 | -0.51(-5.61%) |
Jul 03, 2006 | 9.356 | 9.356 | 8.840 | 9.051 | 108,496 | +0.58(+6.79%) |
Jun 30, 2006 | 9.593 | 9.635 | 8.476 | 8.476 | 931,907 | -1.13(-11.80%) |
Jun 29, 2006 | 10.03 | 10.03 | 9.432 | 9.610 | 56,034 | -0.30(-3.07%) |
Jun 28, 2006 | 9.813 | 10.08 | 9.652 | 9.914 | 48,388 | +0.19(+1.91%) |
Jun 27, 2006 | 9.423 | 9.813 | 9.280 | 9.728 | 53,088 | +0.30(+3.23%) |
Jun 26, 2006 | 9.500 | 9.500 | 9.322 | 9.423 | 31,563 | -0.02(-0.18%) |
Jun 23, 2006 | 9.398 | 9.508 | 9.356 | 9.440 | 27,466 | +0.06(+0.63%) |
Jun 22, 2006 | 9.077 | 9.406 | 9.077 | 9.381 | 26,202 | +0.32(+3.55%) |
Jun 21, 2006 | 9.144 | 9.297 | 8.975 | 9.060 | 57,635 | -0.28(-2.99%) |
Jun 20, 2006 | 9.390 | 9.390 | 9.119 | 9.339 | 31,371 | -0.05(-0.54%) |
Jun 19, 2006 | 9.347 | 9.440 | 9.051 | 9.390 | 51,608 | +0.04(+0.45%) |
Jun 16, 2006 | 9.220 | 9.474 | 8.941 | 9.347 | 55,511 | +0.05(+0.55%) |
Jun 15, 2006 | 8.628 | 9.432 | 8.628 | 9.297 | 35,814 | +0.53(+6.08%) |
Jun 14, 2006 | 9.051 | 9.440 | 8.620 | 8.764 | 102,866 | -0.23(-2.54%) |
Jun 13, 2006 | 9.339 | 9.601 | 8.882 | 8.992 | 106,970 | -0.86(-8.76%) |
Jun 12, 2006 | 10.85 | 10.90 | 9.643 | 9.855 | 97,109 | -0.80(-7.47%) |
Jun 09, 2006 | 10.90 | 11.07 | 10.59 | 10.65 | 58,032 | -0.35(-3.15%) |
Jun 08, 2006 | 10.90 | 11.00 | 10.73 | 11.00 | 41,341 | +0.19(+1.72%) |
Jun 07, 2006 | 10.97 | 11.08 | 10.75 | 10.81 | 52,579 | -0.18(-1.62%) |
Jun 06, 2006 | 10.88 | 11.03 | 10.57 | 10.99 | 44,240 | +0.09(+0.85%) |
Jun 05, 2006 | 11.06 | 11.16 | 10.80 | 10.90 | 84,502 | -0.06(-0.54%) |
Jun 02, 2006 | 11.06 | 11.24 | 10.71 | 10.95 | 85,537 | -0.25(-2.19%) |
Jun 01, 2006 | 10.58 | 11.39 | 10.46 | 11.20 | 203,446 | +0.68(+6.43%) |
May 31, 2006 | 10.19 | 10.58 | 10.13 | 10.52 | 71,283 | +0.36(+3.58%) |
May 30, 2006 | 10.11 | 10.16 | 9.770 | 10.16 | 38,356 | +0.06(+0.59%) |
May 26, 2006 | 9.711 | 10.22 | 9.669 | 10.10 | 22,037 | +0.47(+4.92%) |
May 25, 2006 | 9.390 | 9.821 | 9.373 | 9.626 | 20,642 | +0.29(+3.08%) |
May 24, 2006 | 9.440 | 9.643 | 9.110 | 9.339 | 58,191 | -0.17(-1.78%) |
May 23, 2006 | 9.922 | 10.18 | 9.440 | 9.508 | 44,367 | -0.38(-3.85%) |
May 22, 2006 | 10.46 | 10.51 | 9.728 | 9.889 | 58,492 | -0.59(-5.65%) |
May 19, 2006 | 10.29 | 10.52 | 10.15 | 10.48 | 85,434 | +0.22(+2.14%) |
May 18, 2006 | 10.35 | 10.40 | 9.922 | 10.26 | 86,271 | +0.00(+0.00%) |
May 17, 2006 | 10.12 | 10.34 | 10.08 | 10.26 | 71,832 | -0.08(-0.82%) |
May 16, 2006 | 10.24 | 10.36 | 10.07 | 10.35 | 53,444 | +0.08(+0.74%) |
May 15, 2006 | 10.31 | 10.31 | 10.04 | 10.27 | 57,321 | -0.03(-0.25%) |
May 12, 2006 | 10.12 | 10.31 | 10.10 | 10.29 | 46,590 | +0.18(+1.76%) |
May 11, 2006 | 10.10 | 10.50 | 9.973 | 10.12 | 206,225 | +0.04(+0.42%) |
May 10, 2006 | 9.897 | 10.10 | 9.889 | 10.07 | 40,233 | +0.18(+1.80%) |
May 09, 2006 | 9.728 | 10.03 | 9.516 | 9.897 | 109,841 | +0.17(+1.74%) |
May 08, 2006 | 10.02 | 10.07 | 9.643 | 9.728 | 222,154 | -0.35(-3.44%) |
May 05, 2006 | 8.197 | 10.57 | 8.155 | 10.07 | 463,732 | +1.96(+24.19%) |
May 04, 2006 | 8.028 | 8.146 | 8.028 | 8.112 | 99,221 | +0.08(+1.05%) |
May 03, 2006 | 8.053 | 8.205 | 8.028 | 8.028 | 65,024 | -0.08(-0.94%) |
May 02, 2006 | 7.909 | 8.104 | 7.909 | 8.104 | 39,773 | +0.27(+3.46%) |
May 01, 2006 | 7.825 | 8.019 | 7.749 | 7.833 | 19,470 | +0.01(+0.11%) |
Apr 28, 2006 | 7.723 | 7.884 | 7.723 | 7.825 | 25,061 | +0.02(+0.22%) |
Apr 27, 2006 | 7.952 | 7.977 | 7.757 | 7.808 | 22,005 | -0.14(-1.81%) |
Apr 26, 2006 | 7.968 | 8.087 | 7.901 | 7.952 | 23,205 | -0.02(-0.21%) |
Apr 25, 2006 | 7.994 | 8.036 | 7.723 | 7.968 | 62,381 | -0.03(-0.32%) |
Apr 24, 2006 | 8.121 | 8.239 | 7.943 | 7.994 | 51,880 | -0.07(-0.84%) |
Apr 21, 2006 | 7.630 | 8.205 | 7.630 | 8.062 | 104,341 | +0.43(+5.65%) |
Apr 20, 2006 | 7.503 | 7.639 | 7.427 | 7.630 | 32,611 | +0.16(+2.15%) |
Apr 19, 2006 | 7.190 | 7.503 | 7.182 | 7.469 | 101,096 | +0.28(+3.88%) |
Apr 18, 2006 | 6.953 | 7.292 | 6.936 | 7.190 | 37,547 | +0.15(+2.16%) |
Apr 17, 2006 | 6.877 | 7.063 | 6.877 | 7.038 | 102,330 | +0.12(+1.71%) |
Apr 13, 2006 | 6.911 | 6.945 | 6.852 | 6.920 | 71,945 | +0.09(+1.36%) |
Apr 12, 2006 | 6.894 | 6.894 | 6.801 | 6.826 | 64,498 | +0.04(+0.62%) |
Apr 11, 2006 | 6.717 | 6.852 | 6.683 | 6.784 | 73,303 | +0.12(+1.78%) |
Apr 10, 2006 | 6.826 | 6.826 | 6.632 | 6.666 | 466,401 | +0.05(+0.77%) |
Apr 07, 2006 | 6.886 | 6.962 | 6.387 | 6.615 | 176,140 | +0.00(+0.00%) |
Apr 06, 2006 | 6.598 | 6.742 | 6.598 | 6.615 | 60,252 | -0.02(-0.26%) |
Apr 05, 2006 | 6.666 | 6.666 | 6.607 | 6.632 | 13,097 | -0.06(-0.88%) |
Apr 04, 2006 | 6.615 | 6.691 | 6.598 | 6.691 | 36,647 | +0.04(+0.64%) |