Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.050 | 9.180 | 8.930 | 9.000 | 1,130,825 | +0.00(+0.00%) |
Apr 27, 2007 | 8.950 | 9.120 | 8.950 | 9.000 | 1,323,297 | +0.10(+1.12%) |
Apr 26, 2007 | 8.450 | 8.940 | 8.420 | 8.900 | 2,966,147 | +0.39(+4.58%) |
Apr 25, 2007 | 8.710 | 8.770 | 8.510 | 8.510 | 2,116,075 | -0.20(-2.30%) |
Apr 24, 2007 | 9.000 | 9.010 | 8.670 | 8.710 | 1,219,492 | -0.15(-1.69%) |
Apr 23, 2007 | 9.000 | 9.020 | 8.830 | 8.860 | 1,413,847 | -0.11(-1.23%) |
Apr 20, 2007 | 9.070 | 9.100 | 8.920 | 8.970 | 517,518 | +0.09(+1.01%) |
Apr 19, 2007 | 9.030 | 9.030 | 8.880 | 8.880 | 1,072,002 | -0.23(-2.52%) |
Apr 18, 2007 | 9.330 | 9.360 | 9.080 | 9.110 | 1,198,290 | -0.22(-2.36%) |
Apr 17, 2007 | 9.300 | 9.390 | 9.230 | 9.330 | 495,131 | -0.02(-0.21%) |
Apr 16, 2007 | 9.300 | 9.380 | 9.270 | 9.350 | 820,068 | +0.05(+0.54%) |
Apr 13, 2007 | 9.300 | 9.450 | 9.130 | 9.300 | 1,803,911 | +0.08(+0.87%) |
Apr 12, 2007 | 9.230 | 9.270 | 9.100 | 9.220 | 832,821 | +0.02(+0.22%) |
Apr 11, 2007 | 9.550 | 9.600 | 9.120 | 9.200 | 1,376,275 | -0.27(-2.85%) |
Apr 10, 2007 | 9.450 | 9.550 | 9.430 | 9.470 | 1,157,229 | +0.13(+1.39%) |
Apr 09, 2007 | 9.550 | 9.560 | 9.300 | 9.340 | 1,053,246 | -0.15(-1.58%) |
Apr 05, 2007 | 9.490 | 9.560 | 9.350 | 9.490 | 1,774,300 | +0.15(+1.61%) |
Apr 04, 2007 | 9.050 | 9.370 | 8.950 | 9.340 | 2,483,052 | +0.41(+4.59%) |
Apr 03, 2007 | 9.010 | 9.010 | 8.850 | 8.930 | 2,681,262 | -0.06(-0.67%) |
Apr 02, 2007 | 8.900 | 9.020 | 8.790 | 8.990 | 769,758 | +0.08(+0.90%) |
Mar 30, 2007 | 9.180 | 9.210 | 8.890 | 8.910 | 1,811,809 | -0.26(-2.84%) |
Mar 29, 2007 | 9.140 | 9.270 | 9.120 | 9.170 | 559,563 | -0.01(-0.11%) |
Mar 28, 2007 | 9.200 | 9.250 | 9.140 | 9.180 | 1,415,295 | -0.01(-0.11%) |
Mar 27, 2007 | 9.180 | 9.250 | 9.120 | 9.190 | 1,337,792 | -0.02(-0.22%) |
Mar 26, 2007 | 9.120 | 9.230 | 9.120 | 9.210 | 1,426,228 | +0.14(+1.54%) |
Mar 23, 2007 | 9.130 | 9.160 | 8.930 | 9.070 | 747,348 | +0.00(+0.00%) |
Mar 22, 2007 | 9.050 | 9.210 | 9.020 | 9.070 | 1,272,117 | +0.06(+0.67%) |
Mar 21, 2007 | 8.650 | 9.020 | 8.640 | 9.010 | 2,734,036 | +0.38(+4.40%) |
Mar 20, 2007 | 8.870 | 8.870 | 8.550 | 8.630 | 1,696,453 | -0.12(-1.37%) |
Mar 19, 2007 | 8.950 | 8.950 | 8.680 | 8.750 | 2,112,572 | -0.10(-1.13%) |
Mar 16, 2007 | 9.010 | 9.030 | 8.750 | 8.850 | 2,300,879 | -0.14(-1.56%) |
Mar 15, 2007 | 9.090 | 9.090 | 8.850 | 8.990 | 1,781,070 | +0.10(+1.12%) |
Mar 14, 2007 | 8.750 | 8.970 | 8.710 | 8.890 | 1,595,406 | +0.02(+0.23%) |
Mar 13, 2007 | 8.960 | 9.060 | 8.800 | 8.870 | 1,142,375 | -0.08(-0.89%) |
Mar 12, 2007 | 9.020 | 9.070 | 8.900 | 8.950 | 654,521 | -0.10(-1.10%) |
Mar 09, 2007 | 9.250 | 9.250 | 9.010 | 9.050 | 811,410 | -0.11(-1.20%) |
Mar 08, 2007 | 9.250 | 9.300 | 9.080 | 9.160 | 1,213,311 | +0.01(+0.11%) |
Mar 07, 2007 | 9.300 | 9.350 | 9.120 | 9.150 | 957,681 | -0.15(-1.61%) |
Mar 06, 2007 | 9.200 | 9.300 | 9.050 | 9.300 | 1,656,806 | +0.30(+3.33%) |
Mar 05, 2007 | 9.160 | 9.180 | 8.920 | 9.000 | 1,859,781 | -0.21(-2.28%) |
Mar 02, 2007 | 9.500 | 9.620 | 9.190 | 9.210 | 2,985,283 | -0.42(-4.36%) |
Mar 01, 2007 | 9.800 | 9.820 | 9.550 | 9.630 | 1,106,063 | -0.14(-1.43%) |
Feb 28, 2007 | 9.820 | 9.890 | 9.660 | 9.770 | 1,545,327 | +0.00(+0.00%) |
Feb 27, 2007 | 10.10 | 10.23 | 9.500 | 9.770 | 2,543,197 | -0.55(-5.33%) |
Feb 26, 2007 | 10.56 | 10.59 | 10.31 | 10.32 | 1,722,837 | -0.09(-0.86%) |
Feb 23, 2007 | 10.75 | 10.75 | 10.33 | 10.41 | 2,985,528 | -0.16(-1.51%) |
Feb 22, 2007 | 10.85 | 10.90 | 10.55 | 10.57 | 2,479,771 | -0.23(-2.13%) |
Feb 21, 2007 | 10.62 | 10.82 | 10.39 | 10.80 | 9,671,432 | +0.25(+2.37%) |
Feb 20, 2007 | 10.49 | 10.55 | 10.30 | 10.55 | 1,151,892 | +0.42(+4.15%) |
Feb 16, 2007 | 10.17 | 10.21 | 10.12 | 10.13 | 688,726 | -0.12(-1.17%) |
Feb 15, 2007 | 10.26 | 10.32 | 10.16 | 10.25 | 1,306,990 | -0.01(-0.10%) |
Feb 14, 2007 | 10.10 | 10.33 | 10.07 | 10.26 | 1,411,028 | +0.21(+2.09%) |
Feb 13, 2007 | 10.20 | 10.24 | 10.05 | 10.05 | 1,074,751 | -0.04(-0.40%) |
Feb 12, 2007 | 10.08 | 10.14 | 9.980 | 10.09 | 993,239 | +0.04(+0.40%) |
Feb 09, 2007 | 10.18 | 10.27 | 10.04 | 10.05 | 1,340,567 | -0.06(-0.59%) |
Feb 08, 2007 | 10.15 | 10.27 | 10.08 | 10.11 | 1,238,284 | -0.04(-0.39%) |
Feb 07, 2007 | 10.30 | 10.37 | 10.14 | 10.15 | 695,932 | -0.19(-1.84%) |
Feb 06, 2007 | 10.36 | 10.49 | 10.17 | 10.34 | 1,506,649 | +0.04(+0.39%) |
Feb 05, 2007 | 10.29 | 10.34 | 10.22 | 10.30 | 1,524,120 | +0.05(+0.49%) |
Feb 02, 2007 | 10.20 | 10.37 | 10.05 | 10.25 | 1,165,815 | -0.06(-0.58%) |
Feb 01, 2007 | 10.55 | 10.63 | 10.31 | 10.31 | 2,411,132 | -0.01(-0.10%) |
Jan 31, 2007 | 9.950 | 10.50 | 9.930 | 10.32 | 3,610,473 | +0.40(+4.03%) |
Jan 30, 2007 | 9.870 | 10.00 | 9.870 | 9.920 | 1,041,135 | +0.12(+1.22%) |
Jan 29, 2007 | 9.820 | 10.06 | 9.800 | 9.800 | 1,122,014 | -0.02(-0.20%) |
Jan 26, 2007 | 10.19 | 10.19 | 9.790 | 9.820 | 2,712,757 | -0.38(-3.73%) |
Jan 25, 2007 | 10.50 | 10.55 | 10.18 | 10.20 | 8,011,567 | -0.19(-1.83%) |
Jan 24, 2007 | 10.42 | 10.44 | 10.30 | 10.39 | 3,280,103 | -0.06(-0.57%) |
Jan 23, 2007 | 10.40 | 10.57 | 10.37 | 10.45 | 2,957,798 | +0.22(+2.15%) |
Jan 22, 2007 | 10.32 | 10.48 | 10.23 | 10.23 | 1,396,937 | -0.10(-0.97%) |
Jan 19, 2007 | 10.20 | 10.34 | 10.11 | 10.33 | 1,072,756 | +0.25(+2.48%) |
Jan 18, 2007 | 10.24 | 10.25 | 10.05 | 10.08 | 1,523,300 | -0.03(-0.30%) |
Jan 17, 2007 | 10.13 | 10.27 | 10.07 | 10.11 | 981,865 | -0.05(-0.49%) |
Jan 16, 2007 | 10.26 | 10.30 | 10.01 | 10.16 | 669,942 | +0.08(+0.79%) |
Jan 12, 2007 | 9.800 | 10.17 | 9.800 | 10.08 | 1,743,481 | +0.31(+3.17%) |
Jan 11, 2007 | 9.790 | 9.950 | 9.720 | 9.770 | 1,053,224 | +0.00(+0.00%) |
Jan 10, 2007 | 9.850 | 9.890 | 9.730 | 9.770 | 1,253,242 | -0.18(-1.81%) |
Jan 09, 2007 | 9.900 | 9.990 | 9.720 | 9.950 | 1,383,031 | +0.00(+0.00%) |
Jan 08, 2007 | 9.840 | 9.980 | 9.750 | 9.950 | 1,583,583 | +0.29(+3.00%) |
Jan 05, 2007 | 9.500 | 9.770 | 9.500 | 9.660 | 1,484,866 | -0.13(-1.33%) |
Jan 04, 2007 | 10.02 | 10.02 | 9.780 | 9.790 | 997,779 | -0.17(-1.71%) |
Jan 03, 2007 | 10.42 | 10.50 | 9.930 | 9.960 | 1,046,286 | -0.36(-3.49%) |
Dec 29, 2006 | 10.28 | 10.33 | 10.17 | 10.32 | 569,611 | +0.04(+0.39%) |
Dec 28, 2006 | 10.30 | 10.34 | 10.20 | 10.28 | 971,347 | +0.08(+0.78%) |
Dec 27, 2006 | 9.810 | 10.20 | 9.810 | 10.20 | 1,168,410 | +0.43(+4.40%) |
Dec 26, 2006 | 9.900 | 9.910 | 9.730 | 9.770 | 1,032,080 | +0.00(+0.00%) |
Dec 22, 2006 | 9.900 | 9.910 | 9.730 | 9.770 | 1,032,080 | -0.05(-0.51%) |
Dec 21, 2006 | 9.940 | 9.940 | 9.800 | 9.820 | 619,315 | -0.08(-0.81%) |
Dec 20, 2006 | 10.19 | 10.19 | 9.890 | 9.900 | 1,102,967 | -0.26(-2.56%) |
Dec 19, 2006 | 10.10 | 10.26 | 10.04 | 10.16 | 2,237,213 | +0.16(+1.60%) |
Dec 18, 2006 | 10.04 | 10.10 | 9.850 | 10.00 | 1,938,214 | -0.01(-0.10%) |
Dec 15, 2006 | 10.39 | 10.46 | 10.01 | 10.01 | 2,122,308 | -0.38(-3.66%) |
Dec 14, 2006 | 10.39 | 10.50 | 10.33 | 10.39 | 1,652,122 | +0.02(+0.19%) |
Dec 13, 2006 | 10.25 | 10.46 | 10.19 | 10.37 | 1,183,206 | +0.16(+1.57%) |
Dec 12, 2006 | 10.38 | 10.44 | 10.15 | 10.21 | 1,085,436 | -0.16(-1.54%) |
Dec 11, 2006 | 10.31 | 10.54 | 10.30 | 10.37 | 818,175 | +0.02(+0.19%) |
Dec 08, 2006 | 10.60 | 10.65 | 10.32 | 10.35 | 1,543,416 | -0.23(-2.17%) |
Dec 07, 2006 | 10.49 | 10.66 | 10.38 | 10.58 | 1,714,082 | +0.16(+1.54%) |
Dec 06, 2006 | 10.50 | 10.69 | 10.40 | 10.42 | 1,465,716 | -0.23(-2.16%) |
Dec 05, 2006 | 10.89 | 10.90 | 10.63 | 10.65 | 1,372,149 | -0.19(-1.75%) |
Dec 04, 2006 | 10.94 | 10.95 | 10.70 | 10.84 | 1,489,855 | -0.14(-1.28%) |
Dec 01, 2006 | 10.97 | 10.99 | 10.80 | 10.98 | 1,429,055 | +0.00(+0.00%) |
Nov 30, 2006 | 10.75 | 10.98 | 10.72 | 10.98 | 1,663,783 | +0.49(+4.67%) |
Nov 29, 2006 | 10.45 | 10.59 | 10.41 | 10.49 | 1,299,532 | +0.01(+0.10%) |
Nov 28, 2006 | 10.42 | 10.49 | 10.18 | 10.48 | 1,925,437 | -0.02(-0.19%) |
Nov 27, 2006 | 10.85 | 10.90 | 10.40 | 10.50 | 1,772,130 | -0.22(-2.05%) |
Nov 24, 2006 | 10.98 | 11.05 | 10.71 | 10.72 | 1,219,231 | +0.19(+1.80%) |
Nov 22, 2006 | 10.85 | 10.95 | 10.52 | 10.53 | 1,289,789 | -0.26(-2.41%) |
Nov 21, 2006 | 10.45 | 10.96 | 10.38 | 10.79 | 1,612,421 | +0.52(+5.06%) |
Nov 20, 2006 | 10.35 | 10.55 | 10.25 | 10.27 | 1,384,354 | +0.04(+0.39%) |
Nov 17, 2006 | 10.30 | 10.46 | 10.07 | 10.23 | 1,053,818 | -0.12(-1.16%) |
Nov 16, 2006 | 10.59 | 10.93 | 10.33 | 10.35 | 1,850,644 | -0.09(-0.86%) |
Nov 15, 2006 | 10.26 | 10.63 | 10.26 | 10.44 | 1,273,408 | -0.03(-0.29%) |
Nov 14, 2006 | 10.60 | 10.74 | 10.36 | 10.47 | 1,373,916 | -0.07(-0.66%) |
Nov 13, 2006 | 10.81 | 10.85 | 10.23 | 10.54 | 1,900,204 | -0.30(-2.77%) |
Nov 10, 2006 | 10.90 | 11.09 | 10.77 | 10.84 | 1,402,221 | -0.04(-0.37%) |
Nov 09, 2006 | 10.71 | 11.05 | 10.64 | 10.88 | 4,153,114 | +0.41(+3.92%) |
Nov 08, 2006 | 10.10 | 10.58 | 10.02 | 10.47 | 2,538,585 | +0.40(+3.97%) |
Nov 07, 2006 | 10.05 | 10.18 | 10.00 | 10.07 | 1,284,431 | +0.14(+1.41%) |
Nov 06, 2006 | 9.750 | 10.13 | 9.750 | 9.930 | 2,064,002 | +0.25(+2.58%) |
Nov 03, 2006 | 9.660 | 9.720 | 9.580 | 9.680 | 661,437 | +0.03(+0.31%) |
Nov 02, 2006 | 9.560 | 9.700 | 9.490 | 9.650 | 751,916 | +0.17(+1.79%) |
Nov 01, 2006 | 9.640 | 9.730 | 9.480 | 9.480 | 1,466,416 | +0.01(+0.11%) |
Oct 31, 2006 | 9.510 | 9.510 | 9.380 | 9.470 | 1,729,865 | -0.06(-0.63%) |
Oct 30, 2006 | 9.580 | 9.640 | 9.510 | 9.530 | 1,944,802 | +0.07(+0.74%) |
Oct 27, 2006 | 9.700 | 9.750 | 9.460 | 9.460 | 731,743 | -0.18(-1.87%) |
Oct 26, 2006 | 9.830 | 10.01 | 9.630 | 9.640 | 2,540,387 | -0.14(-1.43%) |
Oct 25, 2006 | 9.570 | 9.790 | 9.450 | 9.780 | 1,066,187 | +0.25(+2.62%) |
Oct 24, 2006 | 9.560 | 9.640 | 9.460 | 9.530 | 1,895,394 | -0.08(-0.83%) |
Oct 23, 2006 | 9.500 | 9.630 | 9.360 | 9.610 | 503,174 | +0.08(+0.84%) |
Oct 20, 2006 | 9.700 | 9.750 | 9.500 | 9.530 | 718,067 | -0.19(-1.95%) |
Oct 19, 2006 | 9.570 | 9.740 | 9.570 | 9.720 | 1,243,714 | +0.21(+2.21%) |
Oct 18, 2006 | 9.600 | 9.650 | 9.470 | 9.510 | 599,029 | -0.01(-0.11%) |
Oct 17, 2006 | 9.530 | 9.580 | 9.380 | 9.520 | 525,277 | +0.01(+0.11%) |
Oct 16, 2006 | 9.580 | 9.650 | 9.490 | 9.510 | 1,568,290 | +0.02(+0.21%) |
Oct 13, 2006 | 9.500 | 9.580 | 9.420 | 9.490 | 1,363,171 | +0.13(+1.39%) |
Oct 12, 2006 | 9.450 | 9.520 | 9.340 | 9.360 | 1,920,840 | -0.12(-1.27%) |
Oct 11, 2006 | 9.650 | 9.650 | 9.480 | 9.480 | 883,739 | -0.12(-1.25%) |
Oct 10, 2006 | 9.740 | 9.740 | 9.450 | 9.600 | 2,076,103 | -0.14(-1.44%) |
Oct 09, 2006 | 9.850 | 9.920 | 9.680 | 9.740 | 1,230,778 | +0.00(+0.00%) |
Oct 06, 2006 | 9.850 | 9.920 | 9.680 | 9.740 | 1,230,778 | -0.15(-1.52%) |
Oct 05, 2006 | 9.720 | 9.950 | 9.680 | 9.890 | 2,442,818 | +0.29(+3.02%) |
Oct 04, 2006 | 9.230 | 9.680 | 9.200 | 9.600 | 4,353,800 | +0.38(+4.12%) |
Oct 03, 2006 | 9.400 | 9.400 | 9.000 | 9.220 | 2,016,405 | -0.31(-3.25%) |
Oct 02, 2006 | 9.600 | 9.620 | 9.470 | 9.530 | 2,445,560 | +0.08(+0.85%) |
Sep 29, 2006 | 9.500 | 9.560 | 9.400 | 9.450 | 1,532,258 | -0.12(-1.25%) |
Sep 28, 2006 | 9.660 | 9.730 | 9.540 | 9.570 | 3,741,188 | -0.02(-0.21%) |
Sep 27, 2006 | 9.630 | 9.680 | 9.430 | 9.590 | 3,120,963 | +0.21(+2.24%) |
Sep 26, 2006 | 9.280 | 9.540 | 9.270 | 9.380 | 1,671,740 | +0.06(+0.64%) |
Sep 25, 2006 | 9.550 | 9.590 | 9.220 | 9.320 | 4,080,400 | -0.38(-3.92%) |
Sep 22, 2006 | 9.800 | 9.900 | 9.610 | 9.700 | 948,840 | +0.02(+0.21%) |
Sep 21, 2006 | 9.730 | 9.810 | 9.510 | 9.680 | 2,008,132 | -0.05(-0.51%) |
Sep 20, 2006 | 10.05 | 10.11 | 9.620 | 9.730 | 1,817,012 | -0.23(-2.31%) |
Sep 19, 2006 | 10.17 | 10.17 | 9.950 | 9.960 | 1,725,149 | -0.22(-2.16%) |
Sep 18, 2006 | 10.10 | 10.30 | 9.980 | 10.18 | 2,623,350 | +0.12(+1.19%) |
Sep 15, 2006 | 10.03 | 10.15 | 9.650 | 10.06 | 3,731,096 | +0.04(+0.40%) |
Sep 14, 2006 | 10.75 | 10.75 | 9.920 | 10.02 | 8,301,786 | -1.47(-12.79%) |
Sep 13, 2006 | 11.51 | 11.75 | 11.43 | 11.49 | 439,074 | +0.11(+0.97%) |
Sep 12, 2006 | 11.49 | 11.74 | 11.32 | 11.38 | 1,009,933 | +0.04(+0.35%) |
Sep 11, 2006 | 11.50 | 11.68 | 11.20 | 11.34 | 2,160,856 | -0.59(-4.95%) |
Sep 08, 2006 | 11.77 | 12.00 | 11.70 | 11.93 | 780,325 | -0.07(-0.58%) |
Sep 07, 2006 | 12.10 | 12.38 | 11.83 | 12.00 | 1,527,266 | -0.43(-3.46%) |
Sep 06, 2006 | 12.85 | 13.08 | 12.40 | 12.43 | 1,369,519 | -0.32(-2.51%) |
Sep 05, 2006 | 12.99 | 12.99 | 12.67 | 12.75 | 1,185,246 | +0.27(+2.16%) |
Sep 01, 2006 | 12.02 | 12.56 | 11.90 | 12.48 | 1,149,848 | +0.40(+3.31%) |
Aug 31, 2006 | 11.81 | 12.48 | 11.81 | 12.08 | 1,333,075 | +0.46(+3.96%) |
Aug 30, 2006 | 11.70 | 11.80 | 11.55 | 11.62 | 617,540 | -0.03(-0.26%) |
Aug 29, 2006 | 11.60 | 11.70 | 11.30 | 11.65 | 853,051 | +0.07(+0.60%) |
Aug 28, 2006 | 11.81 | 11.81 | 11.38 | 11.58 | 1,095,894 | -0.28(-2.36%) |
Aug 25, 2006 | 11.98 | 12.00 | 11.82 | 11.86 | 532,207 | -0.09(-0.75%) |
Aug 24, 2006 | 12.04 | 12.14 | 11.85 | 11.95 | 840,414 | -0.05(-0.42%) |
Aug 23, 2006 | 11.79 | 12.08 | 11.78 | 12.00 | 814,870 | +0.15(+1.27%) |
Aug 22, 2006 | 11.70 | 12.00 | 11.63 | 11.85 | 569,770 | +0.13(+1.11%) |
Aug 21, 2006 | 11.36 | 11.83 | 11.35 | 11.72 | 643,992 | +0.45(+3.99%) |
Aug 18, 2006 | 11.20 | 11.29 | 11.00 | 11.27 | 967,846 | +0.02(+0.18%) |
Aug 17, 2006 | 11.55 | 11.55 | 11.16 | 11.25 | 1,842,257 | -0.31(-2.68%) |
Aug 16, 2006 | 11.45 | 11.59 | 11.43 | 11.56 | 1,017,035 | +0.09(+0.78%) |
Aug 15, 2006 | 11.37 | 11.58 | 11.37 | 11.47 | 219,690 | +0.01(+0.09%) |
Aug 14, 2006 | 11.52 | 11.55 | 11.26 | 11.46 | 846,578 | -0.16(-1.38%) |
Aug 11, 2006 | 11.90 | 11.96 | 11.50 | 11.62 | 1,058,935 | +0.05(+0.43%) |
Aug 10, 2006 | 11.60 | 11.62 | 11.33 | 11.57 | 455,657 | -0.03(-0.26%) |
Aug 09, 2006 | 11.45 | 11.70 | 11.40 | 11.60 | 763,517 | +0.24(+2.11%) |
Aug 08, 2006 | 11.00 | 11.61 | 10.95 | 11.36 | 1,089,117 | +0.22(+1.97%) |
Aug 07, 2006 | 11.05 | 11.31 | 11.00 | 11.14 | 628,767 | +0.00(+0.00%) |
Aug 04, 2006 | 11.05 | 11.31 | 11.00 | 11.14 | 628,767 | +0.20(+1.83%) |
Aug 03, 2006 | 11.00 | 11.04 | 10.66 | 10.94 | 274,448 | -0.08(-0.73%) |
Aug 02, 2006 | 10.83 | 11.09 | 10.83 | 11.02 | 748,418 | +0.13(+1.19%) |
Aug 01, 2006 | 10.45 | 10.90 | 10.45 | 10.89 | 645,638 | +0.36(+3.42%) |
Jul 31, 2006 | 10.39 | 10.64 | 10.37 | 10.53 | 775,016 | -0.10(-0.94%) |
Jul 28, 2006 | 10.29 | 10.63 | 10.13 | 10.63 | 765,488 | +0.49(+4.83%) |
Jul 27, 2006 | 10.10 | 10.20 | 9.930 | 10.14 | 1,140,842 | +0.21(+2.11%) |
Jul 26, 2006 | 9.890 | 10.00 | 9.680 | 9.930 | 496,303 | +0.13(+1.33%) |
Jul 25, 2006 | 9.850 | 10.00 | 9.670 | 9.800 | 620,640 | -0.07(-0.71%) |
Jul 24, 2006 | 9.460 | 9.900 | 9.340 | 9.870 | 225,537 | +0.28(+2.92%) |
Jul 21, 2006 | 9.600 | 9.740 | 9.480 | 9.590 | 225,364 | -0.01(-0.10%) |
Jul 20, 2006 | 9.790 | 9.890 | 9.600 | 9.600 | 293,335 | -0.32(-3.23%) |
Jul 19, 2006 | 9.740 | 9.920 | 9.600 | 9.920 | 228,468 | +0.29(+3.01%) |
Jul 18, 2006 | 9.730 | 9.830 | 9.450 | 9.630 | 237,812 | -0.12(-1.23%) |
Jul 17, 2006 | 10.07 | 10.07 | 9.750 | 9.750 | 247,305 | -0.32(-3.18%) |
Jul 14, 2006 | 10.04 | 10.09 | 9.890 | 10.07 | 255,831 | +0.20(+2.03%) |
Jul 13, 2006 | 10.02 | 10.09 | 9.820 | 9.870 | 467,050 | -0.15(-1.50%) |
Jul 12, 2006 | 10.08 | 10.22 | 9.950 | 10.02 | 788,222 | +0.08(+0.80%) |
Jul 11, 2006 | 9.800 | 9.950 | 9.730 | 9.940 | 387,522 | +0.32(+3.33%) |
Jul 10, 2006 | 9.610 | 9.810 | 9.580 | 9.620 | 265,771 | -0.15(-1.54%) |
Jul 07, 2006 | 9.900 | 9.950 | 9.700 | 9.770 | 204,508 | -0.05(-0.51%) |
Jul 06, 2006 | 9.880 | 9.950 | 9.650 | 9.820 | 435,641 | +0.02(+0.20%) |
Jul 05, 2006 | 10.06 | 10.07 | 9.770 | 9.800 | 950,944 | -0.12(-1.21%) |
Jul 03, 2006 | 9.920 | 9.920 | 9.920 | 9.920 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 10.00 | 10.05 | 9.860 | 9.920 | 864,246 | +0.14(+1.43%) |
Jun 29, 2006 | 9.780 | 9.780 | 9.780 | 9.780 | 0 | +0.35(+3.71%) |
Jun 28, 2006 | 9.530 | 9.620 | 9.310 | 9.430 | 622,733 | +0.00(+0.00%) |
Jun 27, 2006 | 9.920 | 9.970 | 9.420 | 9.430 | 1,068,064 | -0.31(-3.18%) |
Jun 23, 2006 | 9.840 | 9.950 | 9.700 | 9.740 | 553,636 | -0.12(-1.22%) |
Jun 22, 2006 | 10.11 | 10.13 | 9.720 | 9.860 | 954,259 | -0.10(-1.00%) |
Jun 21, 2006 | 9.600 | 10.00 | 9.600 | 9.960 | 750,609 | +0.34(+3.53%) |
Jun 20, 2006 | 9.500 | 9.840 | 9.500 | 9.620 | 576,525 | +0.12(+1.26%) |
Jun 19, 2006 | 9.500 | 9.710 | 9.420 | 9.500 | 529,319 | -0.22(-2.26%) |
Jun 16, 2006 | 9.700 | 9.720 | 9.370 | 9.720 | 1,094,311 | +0.03(+0.31%) |
Jun 15, 2006 | 9.180 | 9.760 | 9.180 | 9.690 | 994,299 | +0.64(+7.07%) |
Jun 14, 2006 | 8.950 | 9.100 | 8.810 | 9.050 | 1,013,360 | +0.13(+1.46%) |
Jun 13, 2006 | 8.750 | 9.120 | 8.660 | 8.920 | 1,397,761 | -0.43(-4.60%) |
Jun 12, 2006 | 9.850 | 9.850 | 9.330 | 9.350 | 649,242 | -0.38(-3.91%) |
Jun 09, 2006 | 10.21 | 10.24 | 9.670 | 9.730 | 823,486 | -0.21(-2.11%) |
Jun 08, 2006 | 9.870 | 10.00 | 9.550 | 9.940 | 1,005,778 | -0.11(-1.09%) |
Jun 07, 2006 | 10.33 | 10.42 | 10.05 | 10.05 | 991,663 | -0.36(-3.46%) |
Jun 06, 2006 | 10.61 | 10.71 | 10.32 | 10.41 | 642,054 | -0.43(-3.97%) |
Jun 05, 2006 | 10.83 | 11.09 | 10.75 | 10.84 | 946,566 | +0.03(+0.28%) |
Jun 02, 2006 | 10.65 | 10.82 | 10.49 | 10.81 | 1,268,958 | +0.31(+2.95%) |
Jun 01, 2006 | 10.20 | 10.57 | 10.10 | 10.50 | 1,245,425 | +0.10(+0.96%) |
May 31, 2006 | 10.30 | 10.48 | 9.950 | 10.40 | 494,870 | +0.14(+1.36%) |
May 30, 2006 | 10.18 | 10.50 | 10.18 | 10.26 | 600,562 | -0.01(-0.10%) |
May 26, 2006 | 10.29 | 10.50 | 10.20 | 10.27 | 730,158 | +0.01(+0.10%) |
May 25, 2006 | 10.30 | 10.49 | 10.26 | 10.26 | 774,109 | -0.04(-0.39%) |
May 24, 2006 | 10.20 | 10.37 | 10.05 | 10.30 | 778,503 | +0.05(+0.49%) |
May 23, 2006 | 10.03 | 10.58 | 10.03 | 10.25 | 483,746 | +0.15(+1.49%) |
May 22, 2006 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
May 19, 2006 | 9.980 | 10.24 | 9.840 | 10.10 | 1,297,480 | -0.02(-0.20%) |
May 18, 2006 | 10.20 | 10.43 | 10.09 | 10.12 | 711,153 | -0.19(-1.84%) |
May 17, 2006 | 10.46 | 10.83 | 10.26 | 10.31 | 1,215,459 | +0.01(+0.10%) |
May 16, 2006 | 10.40 | 10.77 | 9.960 | 10.30 | 1,506,059 | +0.13(+1.28%) |
May 15, 2006 | 10.06 | 10.88 | 9.890 | 10.17 | 1,633,867 | -0.53(-4.95%) |
May 12, 2006 | 11.50 | 11.60 | 10.52 | 10.70 | 1,791,509 | -0.38(-3.43%) |
May 11, 2006 | 11.04 | 11.25 | 10.99 | 11.08 | 1,498,054 | +0.26(+2.40%) |
May 10, 2006 | 10.78 | 10.93 | 10.61 | 10.82 | 446,524 | -0.15(-1.37%) |
May 09, 2006 | 10.78 | 11.08 | 10.78 | 10.97 | 739,013 | +0.25(+2.33%) |
May 08, 2006 | 10.88 | 10.88 | 10.44 | 10.72 | 380,537 | -0.18(-1.65%) |
May 05, 2006 | 11.01 | 11.07 | 10.79 | 10.90 | 426,999 | -0.05(-0.46%) |
May 04, 2006 | 10.80 | 11.05 | 10.73 | 10.95 | 389,342 | +0.24(+2.24%) |
May 03, 2006 | 11.05 | 11.08 | 10.53 | 10.71 | 1,321,944 | -0.29(-2.64%) |
May 02, 2006 | 10.85 | 11.02 | 10.82 | 11.00 | 2,156,442 | +0.17(+1.57%) |