Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.46 | 25.50 | 24.20 | 24.36 | 167,698 | -0.14(-0.57%) |
Mar 29, 2007 | 24.50 | 24.66 | 23.89 | 24.50 | 179,489 | +0.10(+0.41%) |
Mar 28, 2007 | 24.99 | 24.99 | 24.14 | 24.40 | 234,874 | -0.53(-2.13%) |
Mar 27, 2007 | 25.15 | 25.38 | 24.61 | 24.93 | 333,085 | -0.19(-0.76%) |
Mar 26, 2007 | 25.32 | 25.45 | 24.61 | 25.12 | 250,761 | -0.09(-0.36%) |
Mar 23, 2007 | 23.96 | 25.58 | 23.96 | 25.21 | 364,562 | +1.43(+6.01%) |
Mar 22, 2007 | 23.82 | 24.30 | 23.48 | 23.78 | 273,161 | +0.10(+0.42%) |
Mar 21, 2007 | 23.22 | 23.81 | 23.17 | 23.68 | 240,103 | +0.53(+2.29%) |
Mar 20, 2007 | 23.08 | 23.63 | 23.01 | 23.15 | 198,308 | +0.15(+0.65%) |
Mar 19, 2007 | 22.70 | 23.12 | 22.58 | 23.00 | 214,136 | +0.17(+0.74%) |
Mar 16, 2007 | 22.27 | 22.90 | 22.27 | 22.83 | 237,809 | +0.39(+1.74%) |
Mar 15, 2007 | 22.48 | 22.85 | 22.28 | 22.44 | 223,204 | +0.09(+0.40%) |
Mar 14, 2007 | 22.25 | 22.90 | 21.69 | 22.35 | 392,245 | +0.15(+0.68%) |
Mar 13, 2007 | 22.85 | 23.00 | 22.00 | 22.20 | 400,070 | -0.65(-2.84%) |
Mar 12, 2007 | 23.00 | 23.51 | 22.69 | 22.85 | 416,064 | -0.57(-2.43%) |
Mar 09, 2007 | 24.03 | 24.19 | 23.00 | 23.42 | 354,433 | -0.65(-2.70%) |
Mar 08, 2007 | 24.20 | 24.41 | 24.06 | 24.07 | 476,000 | -0.35(-1.43%) |
Mar 07, 2007 | 23.83 | 25.00 | 23.83 | 24.42 | 714,974 | +0.77(+3.26%) |
Mar 06, 2007 | 23.55 | 24.60 | 22.61 | 23.65 | 548,008 | +0.10(+0.42%) |
Mar 05, 2007 | 22.99 | 24.94 | 22.74 | 23.55 | 574,073 | +0.31(+1.33%) |
Mar 02, 2007 | 23.71 | 24.23 | 23.12 | 23.24 | 267,744 | -0.58(-2.43%) |
Mar 01, 2007 | 24.00 | 24.87 | 23.27 | 23.82 | 565,689 | -0.24(-1.00%) |
Feb 28, 2007 | 24.33 | 24.65 | 23.64 | 24.06 | 594,444 | -0.40(-1.64%) |
Feb 27, 2007 | 26.01 | 26.21 | 23.50 | 24.46 | 1,032,279 | -1.86(-7.07%) |
Feb 26, 2007 | 25.68 | 26.77 | 25.60 | 26.32 | 795,535 | +0.59(+2.29%) |
Feb 23, 2007 | 26.69 | 26.69 | 25.71 | 25.73 | 907,027 | -1.03(-3.85%) |
Feb 22, 2007 | 26.75 | 27.03 | 26.55 | 26.76 | 360,602 | -0.01(-0.04%) |
Feb 21, 2007 | 27.14 | 27.33 | 26.26 | 26.77 | 1,146,428 | -0.65(-2.37%) |
Feb 20, 2007 | 27.37 | 27.72 | 27.00 | 27.42 | 491,673 | -0.09(-0.33%) |
Feb 16, 2007 | 27.67 | 28.10 | 27.35 | 27.51 | 503,682 | -0.34(-1.22%) |
Feb 15, 2007 | 28.12 | 28.25 | 27.08 | 27.85 | 731,070 | -0.60(-2.11%) |
Feb 14, 2007 | 27.77 | 29.32 | 27.76 | 28.45 | 358,388 | +0.72(+2.60%) |
Feb 13, 2007 | 27.70 | 27.81 | 27.48 | 27.73 | 136,839 | +0.05(+0.18%) |
Feb 12, 2007 | 27.42 | 27.85 | 27.06 | 27.68 | 434,361 | -0.22(-0.79%) |
Feb 09, 2007 | 28.94 | 29.13 | 27.85 | 27.90 | 666,565 | -1.34(-4.58%) |
Feb 08, 2007 | 29.08 | 29.87 | 29.01 | 29.24 | 240,779 | -0.11(-0.37%) |
Feb 07, 2007 | 31.50 | 31.88 | 28.91 | 29.35 | 1,708,787 | -0.63(-2.10%) |
Feb 06, 2007 | 30.02 | 30.03 | 29.80 | 29.98 | 254,315 | -0.06(-0.20%) |
Feb 05, 2007 | 30.23 | 30.23 | 29.50 | 30.04 | 230,159 | -0.14(-0.46%) |
Feb 02, 2007 | 30.31 | 30.38 | 29.90 | 30.18 | 293,325 | -0.04(-0.13%) |
Feb 01, 2007 | 29.81 | 30.37 | 29.42 | 30.22 | 748,302 | +0.35(+1.17%) |
Jan 31, 2007 | 30.47 | 30.58 | 29.55 | 29.87 | 573,800 | -0.78(-2.54%) |
Jan 30, 2007 | 29.94 | 30.89 | 29.65 | 30.65 | 472,543 | +0.70(+2.34%) |
Jan 29, 2007 | 30.00 | 30.15 | 29.54 | 29.95 | 240,707 | -0.26(-0.86%) |
Jan 26, 2007 | 30.63 | 30.98 | 29.92 | 30.21 | 257,337 | -0.78(-2.52%) |
Jan 25, 2007 | 31.57 | 32.00 | 30.33 | 30.99 | 937,436 | -0.68(-2.15%) |
Jan 24, 2007 | 31.00 | 31.76 | 30.78 | 31.67 | 578,970 | +0.47(+1.51%) |
Jan 23, 2007 | 29.93 | 31.24 | 29.65 | 31.20 | 763,800 | +1.11(+3.69%) |
Jan 22, 2007 | 29.95 | 30.17 | 29.55 | 30.09 | 444,586 | -0.01(-0.03%) |
Jan 19, 2007 | 28.71 | 30.31 | 28.38 | 30.10 | 3,849,033 | +2.81(+10.30%) |
Jan 18, 2007 | 27.32 | 27.65 | 25.87 | 27.29 | 254,504 | -0.16(-0.58%) |
Jan 17, 2007 | 26.33 | 27.67 | 26.33 | 27.45 | 657,410 | +1.19(+4.53%) |
Jan 16, 2007 | 25.60 | 26.28 | 25.11 | 26.26 | 133,352 | +0.28(+1.08%) |
Jan 12, 2007 | 26.29 | 26.37 | 25.84 | 25.98 | 80,955 | -0.29(-1.10%) |
Jan 11, 2007 | 25.99 | 26.29 | 25.82 | 26.27 | 195,151 | +0.34(+1.31%) |
Jan 10, 2007 | 25.05 | 26.04 | 24.95 | 25.93 | 279,736 | +0.93(+3.72%) |
Jan 09, 2007 | 25.11 | 25.17 | 24.95 | 25.00 | 182,078 | -0.05(-0.20%) |
Jan 08, 2007 | 25.30 | 25.33 | 24.95 | 25.05 | 187,138 | -0.05(-0.20%) |
Jan 05, 2007 | 24.97 | 25.30 | 24.80 | 25.10 | 809,780 | +0.22(+0.88%) |
Jan 04, 2007 | 24.60 | 25.15 | 24.60 | 24.88 | 199,271 | +0.05(+0.20%) |
Jan 03, 2007 | 25.00 | 25.10 | 24.45 | 24.83 | 304,706 | +0.18(+0.73%) |
Dec 29, 2006 | 24.80 | 24.90 | 24.42 | 24.65 | 105,862 | -0.15(-0.60%) |
Dec 28, 2006 | 24.30 | 25.01 | 24.28 | 24.80 | 73,454 | +0.23(+0.94%) |
Dec 27, 2006 | 24.80 | 25.02 | 24.18 | 24.57 | 295,182 | +0.11(+0.45%) |
Dec 26, 2006 | 25.27 | 25.70 | 24.43 | 24.46 | 268,633 | -0.81(-3.21%) |
Dec 22, 2006 | 24.19 | 25.35 | 24.19 | 25.27 | 578,494 | -0.04(-0.16%) |
Dec 21, 2006 | 23.95 | 26.32 | 23.82 | 25.31 | 559,716 | +1.43(+5.99%) |
Dec 20, 2006 | 24.00 | 24.38 | 23.58 | 23.88 | 306,971 | -0.28(-1.16%) |
Dec 19, 2006 | 25.49 | 25.66 | 24.01 | 24.16 | 216,484 | -1.34(-5.25%) |
Dec 18, 2006 | 25.18 | 26.06 | 24.24 | 25.50 | 283,228 | +1.15(+4.72%) |
Dec 15, 2006 | 24.81 | 24.94 | 23.72 | 24.35 | 174,342 | -0.50(-2.01%) |
Dec 14, 2006 | 24.65 | 25.18 | 24.11 | 24.85 | 380,887 | +0.14(+0.57%) |
Dec 13, 2006 | 25.01 | 25.37 | 24.60 | 24.71 | 189,502 | -0.36(-1.44%) |
Dec 12, 2006 | 26.10 | 26.16 | 24.94 | 25.07 | 866,319 | -1.10(-4.20%) |
Dec 11, 2006 | 25.00 | 27.35 | 24.94 | 26.17 | 1,680,331 | +0.64(+2.51%) |
Dec 08, 2006 | 26.00 | 26.63 | 24.95 | 25.53 | 881,577 | -0.62(-2.37%) |
Dec 07, 2006 | 26.55 | 28.67 | 25.01 | 26.15 | 10,976,758 | +10.65(+68.71%) |
Dec 06, 2006 | 15.22 | 15.60 | 14.90 | 15.50 | 200,100 | +0.15(+0.98%) |
Dec 05, 2006 | 15.49 | 15.58 | 14.95 | 15.35 | 89,914 | -0.05(-0.32%) |
Dec 04, 2006 | 15.10 | 15.61 | 15.01 | 15.40 | 263,376 | +0.31(+2.05%) |
Dec 01, 2006 | 14.91 | 15.22 | 14.50 | 15.09 | 239,392 | +0.15(+1.00%) |
Nov 30, 2006 | 15.02 | 15.71 | 14.90 | 14.94 | 1,112,200 | -0.12(-0.80%) |
Nov 29, 2006 | 14.77 | 15.58 | 14.59 | 15.06 | 423,462 | +0.32(+2.17%) |
Nov 28, 2006 | 14.68 | 15.06 | 14.38 | 14.74 | 232,295 | +0.19(+1.31%) |
Nov 27, 2006 | 13.99 | 14.72 | 13.83 | 14.55 | 703,659 | +0.54(+3.85%) |
Nov 24, 2006 | 14.30 | 14.35 | 14.00 | 14.01 | 63,669 | -0.29(-2.03%) |
Nov 22, 2006 | 14.05 | 14.67 | 13.65 | 14.30 | 588,231 | +0.21(+1.49%) |
Nov 21, 2006 | 15.02 | 15.75 | 13.86 | 14.09 | 936,058 | -1.01(-6.69%) |
Nov 20, 2006 | 15.04 | 16.85 | 14.36 | 15.10 | 1,563,013 | +0.22(+1.48%) |
Nov 17, 2006 | 13.90 | 15.08 | 13.33 | 14.88 | 934,907 | +0.83(+5.91%) |
Nov 16, 2006 | 14.89 | 16.00 | 13.73 | 14.05 | 1,593,379 | -0.85(-5.70%) |
Nov 15, 2006 | 13.50 | 17.00 | 12.82 | 14.90 | 9,553,187 | +5.14(+52.66%) |
Nov 14, 2006 | 9.490 | 9.760 | 8.950 | 9.760 | 326,900 | +0.10(+1.04%) |
Nov 13, 2006 | 10.22 | 10.38 | 9.490 | 9.660 | 105,249 | -0.55(-5.39%) |
Nov 10, 2006 | 11.01 | 11.01 | 9.940 | 10.21 | 40,784 | -0.89(-8.02%) |
Nov 09, 2006 | 11.05 | 11.41 | 10.99 | 11.10 | 39,678 | +0.13(+1.19%) |
Nov 08, 2006 | 11.35 | 11.66 | 10.75 | 10.97 | 57,528 | -0.30(-2.66%) |
Nov 07, 2006 | 11.90 | 11.90 | 11.21 | 11.27 | 40,199 | -0.71(-5.93%) |
Nov 06, 2006 | 12.40 | 12.40 | 11.50 | 11.98 | 318,986 | -0.77(-6.04%) |
Nov 03, 2006 | 13.00 | 13.23 | 12.20 | 12.75 | 253,086 | -0.75(-5.57%) |
Nov 02, 2006 | 12.50 | 13.86 | 12.46 | 13.50 | 28,362 | +0.94(+7.50%) |
Nov 01, 2006 | 13.47 | 13.47 | 12.56 | 12.56 | 13,170 | -0.48(-3.68%) |
Oct 31, 2006 | 13.27 | 13.41 | 12.20 | 13.04 | 12,112 | +0.04(+0.31%) |
Oct 30, 2006 | 12.56 | 13.00 | 12.56 | 13.00 | 8,794 | -0.08(-0.61%) |
Oct 27, 2006 | 12.77 | 13.29 | 12.77 | 13.08 | 75,866 | +0.40(+3.15%) |
Oct 26, 2006 | 12.50 | 12.95 | 12.50 | 12.68 | 3,375 | +0.23(+1.85%) |
Oct 25, 2006 | 12.80 | 12.80 | 12.42 | 12.45 | 11,626 | -0.28(-2.20%) |
Oct 24, 2006 | 12.31 | 13.02 | 11.41 | 12.73 | 23,319 | +0.66(+5.47%) |
Oct 23, 2006 | 11.79 | 12.07 | 11.03 | 12.07 | 30,244 | +0.38(+3.25%) |
Oct 20, 2006 | 11.10 | 11.69 | 11.10 | 11.69 | 12,850 | +0.39(+3.45%) |
Oct 19, 2006 | 10.41 | 11.44 | 10.41 | 11.30 | 18,881 | +0.78(+7.41%) |
Oct 18, 2006 | 10.51 | 10.73 | 10.42 | 10.52 | 72,309 | -0.06(-0.57%) |
Oct 17, 2006 | 10.68 | 10.68 | 10.48 | 10.58 | 7,017 | -0.02(-0.19%) |
Oct 16, 2006 | 10.00 | 10.95 | 9.920 | 10.60 | 14,214 | +0.37(+3.62%) |
Oct 13, 2006 | 10.10 | 10.33 | 10.00 | 10.23 | 17,277 | +0.11(+1.09%) |
Oct 12, 2006 | 10.03 | 10.18 | 9.990 | 10.12 | 5,627 | +0.07(+0.70%) |
Oct 11, 2006 | 9.770 | 10.05 | 9.770 | 10.05 | 25,152 | +0.33(+3.40%) |
Oct 10, 2006 | 9.770 | 9.840 | 9.620 | 9.720 | 39,863 | -0.06(-0.61%) |
Oct 09, 2006 | 9.730 | 9.980 | 9.650 | 9.780 | 15,060 | +0.08(+0.82%) |
Oct 06, 2006 | 9.660 | 9.773 | 9.620 | 9.700 | 14,306 | +0.09(+0.94%) |
Oct 05, 2006 | 9.340 | 9.750 | 9.340 | 9.610 | 16,812 | +0.32(+3.44%) |
Oct 04, 2006 | 9.290 | 9.300 | 9.190 | 9.290 | 8,364 | +0.23(+2.54%) |
Oct 03, 2006 | 9.387 | 9.387 | 9.050 | 9.060 | 2,700 | -0.23(-2.48%) |
Oct 02, 2006 | 9.300 | 9.490 | 9.160 | 9.290 | 26,788 | -0.01(-0.11%) |
Sep 29, 2006 | 9.290 | 9.400 | 9.290 | 9.300 | 8,408 | -0.02(-0.21%) |
Sep 28, 2006 | 9.300 | 9.350 | 9.300 | 9.320 | 4,606 | +0.02(+0.22%) |
Sep 27, 2006 | 9.190 | 9.390 | 9.190 | 9.300 | 7,904 | +0.33(+3.68%) |
Sep 26, 2006 | 9.060 | 9.190 | 8.770 | 8.970 | 18,385 | -0.27(-2.92%) |
Sep 25, 2006 | 9.540 | 9.560 | 9.040 | 9.240 | 7,195 | +0.00(+0.00%) |
Sep 22, 2006 | 9.500 | 9.500 | 9.100 | 9.240 | 1,787 | +0.22(+2.44%) |
Sep 21, 2006 | 9.240 | 9.250 | 9.020 | 9.020 | 2,022 | +0.01(+0.11%) |
Sep 20, 2006 | 9.600 | 9.600 | 9.000 | 9.010 | 12,175 | -0.59(-6.15%) |
Sep 19, 2006 | 9.580 | 9.690 | 9.580 | 9.600 | 1,488 | -0.15(-1.54%) |
Sep 18, 2006 | 9.590 | 9.750 | 9.110 | 9.750 | 10,563 | +0.01(+0.10%) |
Sep 15, 2006 | 9.500 | 9.750 | 9.500 | 9.740 | 5,782 | +0.24(+2.53%) |
Sep 14, 2006 | 9.260 | 9.500 | 9.260 | 9.500 | 7,731 | +0.25(+2.70%) |
Sep 13, 2006 | 9.090 | 9.250 | 8.840 | 9.250 | 10,454 | +0.14(+1.54%) |
Sep 12, 2006 | 9.100 | 9.190 | 9.100 | 9.110 | 1,840 | +0.06(+0.66%) |
Sep 11, 2006 | 8.880 | 9.100 | 8.874 | 9.050 | 14,873 | -0.35(-3.72%) |
Sep 08, 2006 | 9.430 | 9.450 | 9.240 | 9.400 | 15,846 | -0.01(-0.11%) |
Sep 07, 2006 | 9.000 | 9.410 | 9.000 | 9.410 | 3,200 | -0.12(-1.26%) |
Sep 06, 2006 | 9.390 | 9.630 | 9.340 | 9.530 | 1,721 | +0.03(+0.32%) |
Sep 05, 2006 | 9.460 | 9.540 | 9.450 | 9.500 | 5,599 | -0.05(-0.52%) |
Sep 01, 2006 | 9.430 | 9.590 | 9.410 | 9.550 | 56,748 | +0.12(+1.27%) |
Aug 31, 2006 | 9.440 | 9.440 | 9.360 | 9.430 | 7,361 | +0.32(+3.51%) |
Aug 30, 2006 | 9.000 | 9.359 | 8.640 | 9.110 | 11,138 | -0.09(-0.98%) |
Aug 29, 2006 | 9.070 | 9.600 | 8.993 | 9.200 | 9,027 | +0.33(+3.72%) |
Aug 28, 2006 | 8.770 | 8.880 | 8.770 | 8.870 | 3,769 | +0.14(+1.60%) |
Aug 25, 2006 | 8.510 | 8.730 | 8.510 | 8.730 | 5,582 | +0.03(+0.34%) |
Aug 24, 2006 | 8.570 | 8.723 | 8.570 | 8.700 | 1,401 | +0.14(+1.64%) |
Aug 23, 2006 | 8.980 | 9.025 | 8.410 | 8.560 | 126,639 | -0.48(-5.31%) |
Aug 22, 2006 | 9.064 | 9.150 | 8.930 | 9.040 | 4,812 | -0.21(-2.27%) |
Aug 21, 2006 | 9.020 | 9.250 | 9.020 | 9.250 | 2,409 | +0.07(+0.76%) |
Aug 18, 2006 | 9.940 | 9.940 | 9.070 | 9.180 | 18,206 | -0.62(-6.33%) |
Aug 17, 2006 | 9.930 | 10.00 | 9.800 | 9.800 | 41,009 | -0.28(-2.78%) |
Aug 16, 2006 | 9.370 | 10.08 | 9.260 | 10.08 | 48,329 | +0.72(+7.69%) |
Aug 15, 2006 | 9.180 | 9.360 | 9.100 | 9.360 | 6,800 | +0.17(+1.85%) |
Aug 14, 2006 | 9.810 | 9.860 | 9.080 | 9.190 | 3,900 | -0.75(-7.55%) |
Aug 11, 2006 | 9.310 | 9.950 | 9.000 | 9.940 | 19,909 | +0.41(+4.30%) |
Aug 10, 2006 | 9.010 | 9.640 | 8.980 | 9.530 | 11,419 | +0.33(+3.59%) |
Aug 09, 2006 | 8.600 | 9.570 | 8.540 | 9.200 | 32,884 | -0.14(-1.50%) |
Aug 08, 2006 | 8.570 | 9.440 | 8.570 | 9.340 | 3,919 | +0.34(+3.78%) |
Aug 07, 2006 | 9.090 | 9.180 | 9.000 | 9.000 | 2,224 | -0.28(-3.02%) |
Aug 04, 2006 | 9.320 | 9.570 | 9.000 | 9.280 | 1,793 | +0.12(+1.31%) |
Aug 03, 2006 | 9.170 | 9.210 | 9.120 | 9.160 | 2,235 | -0.08(-0.87%) |
Aug 02, 2006 | 10.10 | 10.10 | 8.750 | 9.240 | 9,939 | -0.76(-7.60%) |
Aug 01, 2006 | 9.390 | 10.00 | 9.390 | 10.00 | 6,500 | +0.94(+10.38%) |
Jul 31, 2006 | 9.100 | 9.280 | 9.060 | 9.060 | 1,286 | -0.19(-2.05%) |
Jul 28, 2006 | 8.760 | 9.700 | 8.590 | 9.250 | 22,627 | +0.25(+2.78%) |
Jul 27, 2006 | 9.120 | 9.210 | 9.000 | 9.000 | 12,756 | -0.19(-2.07%) |
Jul 26, 2006 | 9.210 | 9.690 | 9.130 | 9.190 | 6,899 | +0.19(+2.11%) |
Jul 25, 2006 | 9.590 | 9.590 | 8.840 | 9.000 | 5,556 | +0.00(+0.00%) |
Jul 24, 2006 | 9.220 | 9.220 | 8.980 | 9.000 | 32,930 | -0.40(-4.26%) |
Jul 21, 2006 | 9.440 | 9.580 | 9.370 | 9.400 | 18,002 | -0.18(-1.88%) |
Jul 20, 2006 | 9.380 | 9.580 | 9.350 | 9.580 | 14,160 | +0.21(+2.24%) |
Jul 19, 2006 | 8.930 | 9.370 | 8.890 | 9.370 | 77,831 | +0.50(+5.64%) |
Jul 18, 2006 | 8.750 | 8.940 | 8.640 | 8.870 | 33,577 | +0.07(+0.80%) |
Jul 17, 2006 | 8.350 | 8.880 | 8.330 | 8.800 | 12,500 | +0.41(+4.89%) |
Jul 14, 2006 | 8.280 | 8.390 | 8.280 | 8.390 | 3,436 | -0.06(-0.71%) |
Jul 13, 2006 | 8.290 | 8.450 | 8.270 | 8.450 | 8,483 | +0.17(+2.05%) |
Jul 12, 2006 | 8.020 | 8.450 | 8.020 | 8.280 | 104,850 | +0.02(+0.24%) |
Jul 11, 2006 | 8.305 | 8.400 | 8.150 | 8.260 | 10,104 | +0.04(+0.49%) |
Jul 10, 2006 | 8.220 | 8.300 | 8.090 | 8.220 | 103,551 | -0.02(-0.24%) |
Jul 07, 2006 | 8.380 | 8.380 | 8.100 | 8.240 | 40,047 | -0.05(-0.60%) |
Jul 06, 2006 | 8.220 | 8.570 | 8.100 | 8.290 | 207,383 | -0.01(-0.12%) |
Jul 05, 2006 | 8.210 | 8.420 | 8.210 | 8.300 | 66,665 | +0.05(+0.61%) |
Jul 03, 2006 | 8.340 | 8.500 | 8.250 | 8.250 | 70,490 | -0.08(-0.96%) |
Jun 30, 2006 | 8.380 | 8.490 | 8.040 | 8.330 | 84,986 | -0.05(-0.60%) |
Jun 29, 2006 | 7.930 | 8.890 | 7.930 | 8.380 | 104,300 | +0.39(+4.88%) |
Jun 28, 2006 | 8.390 | 8.390 | 7.820 | 7.990 | 21,530 | -0.42(-4.99%) |
Jun 27, 2006 | 8.650 | 8.700 | 8.370 | 8.410 | 62,358 | -0.28(-3.22%) |
Jun 26, 2006 | 8.790 | 8.960 | 8.610 | 8.690 | 11,500 | -0.19(-2.14%) |
Jun 23, 2006 | 9.610 | 9.610 | 8.760 | 8.880 | 35,745 | -0.73(-7.60%) |
Jun 22, 2006 | 9.460 | 9.910 | 9.340 | 9.610 | 11,607 | +0.13(+1.37%) |
Jun 21, 2006 | 9.330 | 9.700 | 8.990 | 9.480 | 212,888 | +0.48(+5.33%) |
Jun 20, 2006 | 8.900 | 9.190 | 8.780 | 9.000 | 94,198 | +0.03(+0.33%) |
Jun 19, 2006 | 8.970 | 9.540 | 8.510 | 8.970 | 165,603 | +0.27(+3.10%) |
Jun 16, 2006 | 8.780 | 9.100 | 8.190 | 8.700 | 165,455 | +0.01(+0.12%) |
Jun 15, 2006 | 8.520 | 8.810 | 8.280 | 8.690 | 139,974 | +0.27(+3.21%) |
Jun 14, 2006 | 8.490 | 8.930 | 8.360 | 8.420 | 318,785 | -0.06(-0.71%) |
Jun 13, 2006 | 8.200 | 8.850 | 8.110 | 8.480 | 558,423 | +0.21(+2.54%) |
Jun 12, 2006 | 8.750 | 8.900 | 8.160 | 8.270 | 333,117 | -0.50(-5.70%) |
Jun 09, 2006 | 8.840 | 8.970 | 8.480 | 8.770 | 77,325 | -0.07(-0.79%) |
Jun 08, 2006 | 8.950 | 9.330 | 8.710 | 8.840 | 168,707 | -0.01(-0.11%) |
Jun 07, 2006 | 8.880 | 9.270 | 8.750 | 8.850 | 173,802 | +0.03(+0.34%) |
Jun 06, 2006 | 8.990 | 9.340 | 8.800 | 8.820 | 47,102 | -0.07(-0.79%) |
Jun 05, 2006 | 8.850 | 9.450 | 8.800 | 8.890 | 268,297 | -0.11(-1.22%) |
Jun 02, 2006 | 8.850 | 9.480 | 8.800 | 9.000 | 135,814 | +0.09(+1.01%) |
Jun 01, 2006 | 8.700 | 8.910 | 8.700 | 8.910 | 18,512 | -0.06(-0.67%) |
May 31, 2006 | 8.930 | 9.000 | 8.750 | 8.970 | 117,594 | +0.15(+1.70%) |
May 30, 2006 | 8.990 | 9.000 | 8.750 | 8.820 | 21,249 | -0.17(-1.89%) |
May 26, 2006 | 8.960 | 9.360 | 8.760 | 8.990 | 90,045 | -0.04(-0.44%) |
May 25, 2006 | 8.820 | 9.340 | 8.690 | 9.030 | 115,930 | +0.23(+2.61%) |
May 24, 2006 | 8.280 | 9.550 | 8.280 | 8.800 | 240,202 | +0.56(+6.80%) |
May 23, 2006 | 9.300 | 9.300 | 8.070 | 8.240 | 60,053 | -0.50(-5.72%) |
May 22, 2006 | 9.850 | 9.870 | 8.010 | 8.740 | 34,519 | -1.11(-11.27%) |
May 19, 2006 | 10.60 | 10.60 | 9.560 | 9.850 | 20,600 | -0.58(-5.56%) |
May 18, 2006 | 10.10 | 10.55 | 9.900 | 10.43 | 46,612 | +0.43(+4.30%) |
May 17, 2006 | 9.800 | 10.25 | 9.600 | 10.00 | 21,902 | +0.20(+2.04%) |
May 16, 2006 | 10.07 | 10.24 | 9.800 | 9.800 | 22,121 | -0.06(-0.61%) |
May 15, 2006 | 10.30 | 10.30 | 9.800 | 9.860 | 84,496 | -0.49(-4.73%) |
May 12, 2006 | 10.32 | 10.50 | 10.28 | 10.35 | 141,832 | +0.03(+0.29%) |
May 11, 2006 | 10.24 | 10.90 | 10.13 | 10.32 | 123,479 | -0.27(-2.55%) |
May 10, 2006 | 9.600 | 10.59 | 9.430 | 10.59 | 87,491 | +0.79(+8.06%) |
May 09, 2006 | 9.450 | 9.900 | 9.420 | 9.800 | 37,501 | +0.37(+3.92%) |
May 08, 2006 | 10.69 | 10.70 | 9.000 | 9.430 | 137,896 | -0.87(-8.45%) |
May 05, 2006 | 10.00 | 10.41 | 9.800 | 10.30 | 16,514 | +0.30(+3.00%) |
May 04, 2006 | 10.37 | 10.37 | 9.550 | 10.00 | 35,679 | -0.13(-1.28%) |
May 03, 2006 | 10.50 | 10.50 | 10.13 | 10.13 | 12,138 | -0.38(-3.62%) |
May 02, 2006 | 10.83 | 10.83 | 10.20 | 10.51 | 25,626 | -0.40(-3.67%) |
May 01, 2006 | 10.95 | 11.10 | 10.85 | 10.91 | 10,852 | -0.04(-0.37%) |
Apr 28, 2006 | 10.99 | 11.05 | 10.93 | 10.95 | 19,100 | -0.01(-0.09%) |
Apr 27, 2006 | 11.00 | 11.00 | 10.90 | 10.96 | 47,170 | -0.01(-0.09%) |
Apr 26, 2006 | 11.10 | 11.10 | 10.90 | 10.97 | 72,324 | -0.13(-1.17%) |
Apr 25, 2006 | 10.95 | 11.10 | 10.92 | 11.10 | 179,986 | +0.22(+2.02%) |
Apr 24, 2006 | 11.00 | 11.06 | 10.60 | 10.88 | 98,012 | -0.12(-1.09%) |
Apr 21, 2006 | 11.35 | 11.35 | 10.85 | 11.00 | 152,343 | -0.26(-2.31%) |
Apr 20, 2006 | 10.34 | 11.35 | 10.06 | 11.26 | 271,679 | +0.96(+9.32%) |
Apr 19, 2006 | 9.900 | 10.30 | 9.520 | 10.30 | 188,548 | +0.55(+5.64%) |
Apr 18, 2006 | 9.270 | 9.750 | 9.270 | 9.750 | 81,370 | +0.01(+0.10%) |
Apr 17, 2006 | 9.900 | 9.900 | 9.560 | 9.740 | 86,817 | +0.04(+0.41%) |
Apr 13, 2006 | 9.500 | 9.750 | 9.300 | 9.700 | 464,109 | +0.02(+0.21%) |