Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.39 | 12.61 | 11.90 | 11.92 | 513,677 | -0.46(-3.75%) |
Apr 27, 2007 | 11.87 | 12.86 | 11.69 | 12.39 | 1,499,822 | +0.93(+8.11%) |
Apr 26, 2007 | 11.44 | 11.54 | 11.35 | 11.46 | 255,081 | +0.01(+0.13%) |
Apr 25, 2007 | 11.56 | 11.56 | 11.41 | 11.44 | 287,873 | -0.06(-0.52%) |
Apr 24, 2007 | 11.37 | 11.62 | 11.35 | 11.50 | 294,196 | +0.07(+0.59%) |
Apr 23, 2007 | 11.46 | 11.51 | 11.42 | 11.44 | 391,745 | +0.00(+0.00%) |
Apr 20, 2007 | 11.53 | 11.53 | 11.32 | 11.44 | 231,090 | +0.02(+0.13%) |
Apr 19, 2007 | 11.30 | 11.47 | 11.16 | 11.42 | 321,745 | +0.04(+0.33%) |
Apr 18, 2007 | 11.47 | 11.58 | 11.38 | 11.38 | 303,473 | -0.10(-0.85%) |
Apr 17, 2007 | 11.44 | 11.59 | 11.39 | 11.48 | 279,298 | +0.06(+0.53%) |
Apr 16, 2007 | 11.31 | 11.48 | 11.25 | 11.42 | 266,161 | +0.13(+1.20%) |
Apr 13, 2007 | 11.22 | 11.29 | 11.12 | 11.29 | 560,200 | +0.08(+0.74%) |
Apr 12, 2007 | 11.20 | 11.24 | 11.08 | 11.20 | 142,709 | -0.04(-0.40%) |
Apr 11, 2007 | 11.35 | 11.42 | 11.15 | 11.25 | 268,870 | -0.14(-1.25%) |
Apr 10, 2007 | 11.14 | 11.41 | 11.12 | 11.39 | 184,063 | +0.26(+2.29%) |
Apr 09, 2007 | 11.13 | 11.26 | 11.06 | 11.14 | 209,736 | +0.03(+0.27%) |
Apr 05, 2007 | 11.15 | 11.20 | 11.08 | 11.11 | 237,676 | -0.07(-0.60%) |
Apr 04, 2007 | 11.32 | 11.33 | 11.11 | 11.17 | 453,959 | -0.18(-1.59%) |
Apr 03, 2007 | 11.24 | 11.39 | 11.11 | 11.35 | 307,412 | +0.19(+1.68%) |
Apr 02, 2007 | 11.07 | 11.22 | 11.07 | 11.17 | 193,355 | +0.11(+0.95%) |
Mar 30, 2007 | 10.98 | 11.06 | 10.86 | 11.06 | 368,915 | +0.11(+1.03%) |
Mar 29, 2007 | 10.95 | 11.06 | 10.81 | 10.95 | 406,730 | +0.09(+0.83%) |
Mar 28, 2007 | 11.19 | 11.23 | 10.83 | 10.86 | 710,393 | -0.40(-3.60%) |
Mar 27, 2007 | 11.38 | 11.38 | 11.17 | 11.26 | 262,663 | -0.17(-1.44%) |
Mar 26, 2007 | 11.44 | 11.53 | 11.26 | 11.43 | 201,329 | +0.03(+0.26%) |
Mar 23, 2007 | 11.42 | 11.52 | 11.37 | 11.40 | 311,927 | -0.06(-0.52%) |
Mar 22, 2007 | 11.56 | 11.56 | 11.34 | 11.46 | 510,888 | -0.11(-0.91%) |
Mar 21, 2007 | 11.24 | 11.62 | 11.17 | 11.56 | 588,211 | +0.31(+2.80%) |
Mar 20, 2007 | 11.05 | 11.32 | 11.02 | 11.25 | 422,928 | +0.17(+1.56%) |
Mar 19, 2007 | 11.21 | 11.24 | 11.05 | 11.08 | 644,420 | -0.08(-0.74%) |
Mar 16, 2007 | 11.09 | 11.19 | 11.02 | 11.16 | 662,218 | +0.06(+0.54%) |
Mar 15, 2007 | 10.99 | 11.21 | 10.91 | 11.10 | 275,784 | +0.07(+0.68%) |
Mar 14, 2007 | 10.81 | 11.04 | 10.63 | 11.02 | 590,266 | +0.18(+1.66%) |
Mar 13, 2007 | 10.39 | 11.21 | 10.60 | 10.84 | 1,001,400 | +0.45(+4.33%) |
Mar 12, 2007 | 10.51 | 10.60 | 10.38 | 10.39 | 570,269 | -0.20(-1.91%) |
Mar 09, 2007 | 10.60 | 10.68 | 10.48 | 10.60 | 337,766 | -0.01(-0.07%) |
Mar 08, 2007 | 10.34 | 10.68 | 10.34 | 10.60 | 793,073 | +0.38(+3.74%) |
Mar 07, 2007 | 10.26 | 10.26 | 10.06 | 10.22 | 514,096 | -0.02(-0.15%) |
Mar 06, 2007 | 10.14 | 10.30 | 10.05 | 10.24 | 864,744 | +0.11(+1.11%) |
Mar 05, 2007 | 10.36 | 10.47 | 10.06 | 10.12 | 650,420 | -0.42(-3.98%) |
Mar 02, 2007 | 10.73 | 10.74 | 10.51 | 10.54 | 374,029 | -0.20(-1.82%) |
Mar 01, 2007 | 10.65 | 10.93 | 10.11 | 10.74 | 610,589 | -0.23(-2.12%) |
Feb 28, 2007 | 10.71 | 11.21 | 10.58 | 10.97 | 809,582 | +0.24(+2.24%) |
Feb 27, 2007 | 11.05 | 11.05 | 10.72 | 10.73 | 817,669 | -0.43(-3.89%) |
Feb 26, 2007 | 11.40 | 11.45 | 10.87 | 11.17 | 1,511,895 | -0.23(-2.04%) |
Feb 23, 2007 | 12.15 | 12.22 | 11.30 | 11.40 | 1,599,068 | -1.20(-9.52%) |
Feb 22, 2007 | 12.47 | 12.60 | 12.47 | 12.60 | 220,068 | +0.07(+0.54%) |
Feb 21, 2007 | 12.42 | 12.58 | 12.38 | 12.53 | 336,381 | +0.01(+0.06%) |
Feb 20, 2007 | 12.46 | 12.56 | 12.38 | 12.52 | 268,466 | +0.01(+0.06%) |
Feb 16, 2007 | 12.63 | 12.63 | 12.32 | 12.52 | 275,932 | -0.12(-0.95%) |
Feb 15, 2007 | 12.37 | 12.64 | 12.28 | 12.64 | 352,909 | +0.23(+1.87%) |
Feb 14, 2007 | 12.49 | 12.54 | 12.38 | 12.40 | 189,888 | -0.06(-0.48%) |
Feb 13, 2007 | 12.27 | 12.46 | 12.25 | 12.46 | 202,526 | +0.18(+1.47%) |
Feb 12, 2007 | 12.41 | 12.45 | 12.15 | 12.28 | 154,284 | -0.08(-0.67%) |
Feb 09, 2007 | 12.47 | 12.54 | 12.31 | 12.37 | 258,172 | -0.13(-1.02%) |
Feb 08, 2007 | 12.37 | 12.50 | 12.30 | 12.49 | 298,707 | +0.11(+0.91%) |
Feb 07, 2007 | 12.37 | 12.48 | 12.24 | 12.38 | 258,101 | +0.05(+0.36%) |
Feb 06, 2007 | 12.31 | 12.38 | 12.21 | 12.34 | 535,438 | +0.08(+0.67%) |
Feb 05, 2007 | 12.30 | 12.32 | 12.19 | 12.25 | 372,072 | -0.11(-0.91%) |
Feb 02, 2007 | 12.38 | 12.40 | 12.27 | 12.37 | 270,552 | -0.01(-0.06%) |
Feb 01, 2007 | 12.19 | 12.43 | 12.12 | 12.37 | 860,903 | +0.26(+2.10%) |
Jan 31, 2007 | 11.86 | 12.19 | 11.86 | 12.12 | 438,903 | +0.19(+1.63%) |
Jan 30, 2007 | 11.82 | 11.92 | 11.65 | 11.92 | 248,743 | +0.10(+0.82%) |
Jan 29, 2007 | 11.71 | 11.86 | 11.71 | 11.83 | 110,668 | +0.00(+0.00%) |
Jan 26, 2007 | 11.61 | 11.84 | 11.51 | 11.83 | 342,571 | +0.22(+1.87%) |
Jan 25, 2007 | 11.84 | 11.85 | 11.54 | 11.61 | 259,100 | -0.20(-1.71%) |
Jan 24, 2007 | 11.68 | 11.82 | 11.64 | 11.81 | 168,655 | +0.20(+1.68%) |
Jan 23, 2007 | 11.47 | 11.80 | 11.40 | 11.62 | 278,115 | +0.14(+1.24%) |
Jan 22, 2007 | 11.61 | 11.62 | 11.44 | 11.47 | 167,969 | -0.22(-1.92%) |
Jan 19, 2007 | 11.47 | 11.71 | 11.36 | 11.70 | 471,201 | +0.18(+1.56%) |
Jan 18, 2007 | 11.65 | 11.69 | 11.40 | 11.52 | 365,746 | -0.17(-1.48%) |
Jan 17, 2007 | 11.72 | 11.77 | 11.45 | 11.69 | 692,336 | -0.33(-2.75%) |
Jan 16, 2007 | 12.07 | 12.21 | 11.94 | 12.02 | 372,393 | +0.03(+0.25%) |
Jan 12, 2007 | 11.66 | 12.04 | 11.62 | 11.99 | 406,702 | +0.30(+2.57%) |
Jan 11, 2007 | 11.75 | 11.97 | 11.65 | 11.69 | 312,462 | -0.02(-0.13%) |
Jan 10, 2007 | 11.49 | 11.76 | 11.30 | 11.71 | 452,598 | +0.13(+1.17%) |
Jan 09, 2007 | 11.44 | 11.60 | 11.25 | 11.57 | 301,855 | +0.13(+1.11%) |
Jan 08, 2007 | 11.41 | 11.53 | 11.17 | 11.44 | 481,770 | +0.02(+0.13%) |
Jan 05, 2007 | 11.55 | 11.58 | 11.34 | 11.43 | 390,549 | -0.14(-1.23%) |
Jan 04, 2007 | 11.40 | 11.65 | 11.29 | 11.57 | 324,230 | +0.13(+1.11%) |
Jan 03, 2007 | 11.39 | 11.65 | 11.30 | 11.44 | 524,409 | +0.05(+0.46%) |
Dec 29, 2006 | 11.61 | 11.68 | 11.38 | 11.39 | 221,956 | -0.20(-1.68%) |
Dec 28, 2006 | 11.61 | 11.71 | 11.53 | 11.59 | 152,361 | -0.03(-0.26%) |
Dec 27, 2006 | 11.57 | 11.63 | 11.41 | 11.62 | 322,461 | -0.01(-0.06%) |
Dec 26, 2006 | 11.58 | 11.64 | 11.52 | 11.62 | 223,900 | +0.08(+0.71%) |
Dec 22, 2006 | 11.54 | 11.58 | 11.39 | 11.54 | 133,305 | +0.04(+0.39%) |
Dec 21, 2006 | 11.50 | 11.70 | 11.47 | 11.50 | 517,206 | -0.02(-0.20%) |
Dec 20, 2006 | 11.50 | 11.58 | 11.47 | 11.52 | 148,438 | +0.04(+0.39%) |
Dec 19, 2006 | 11.25 | 11.56 | 11.25 | 11.47 | 293,368 | +0.20(+1.80%) |
Dec 18, 2006 | 11.44 | 11.44 | 11.27 | 11.27 | 219,934 | -0.14(-1.25%) |
Dec 15, 2006 | 11.32 | 11.43 | 11.26 | 11.41 | 551,046 | +0.15(+1.33%) |
Dec 14, 2006 | 11.29 | 11.40 | 11.26 | 11.26 | 436,169 | +0.01(+0.07%) |
Dec 13, 2006 | 11.41 | 11.43 | 11.23 | 11.26 | 320,306 | -0.13(-1.19%) |
Dec 12, 2006 | 11.20 | 11.43 | 11.13 | 11.39 | 428,348 | +0.22(+1.95%) |
Dec 11, 2006 | 11.17 | 11.31 | 11.10 | 11.17 | 538,102 | -0.02(-0.13%) |
Dec 08, 2006 | 11.15 | 11.36 | 11.13 | 11.19 | 422,260 | +0.00(+0.00%) |
Dec 07, 2006 | 11.22 | 11.30 | 11.12 | 11.19 | 314,246 | -0.04(-0.40%) |
Dec 06, 2006 | 11.20 | 11.27 | 11.10 | 11.23 | 204,116 | -0.01(-0.07%) |
Dec 05, 2006 | 11.24 | 11.39 | 11.20 | 11.24 | 492,197 | -0.02(-0.20%) |
Dec 04, 2006 | 11.08 | 11.29 | 10.96 | 11.26 | 554,594 | +0.19(+1.69%) |
Dec 01, 2006 | 11.26 | 11.29 | 10.94 | 11.08 | 583,794 | -0.25(-2.19%) |
Nov 30, 2006 | 11.26 | 11.45 | 11.06 | 11.32 | 1,339,305 | +0.09(+0.80%) |
Nov 29, 2006 | 11.05 | 11.29 | 10.93 | 11.23 | 478,103 | +0.32(+2.96%) |
Nov 28, 2006 | 10.80 | 10.96 | 10.69 | 10.91 | 454,229 | -0.10(-0.89%) |
Nov 27, 2006 | 11.17 | 11.19 | 10.75 | 11.01 | 530,132 | -0.22(-2.00%) |
Nov 24, 2006 | 11.06 | 11.32 | 11.06 | 11.23 | 92,089 | +0.11(+1.01%) |
Nov 22, 2006 | 11.29 | 11.31 | 11.06 | 11.12 | 436,291 | -0.16(-1.46%) |
Nov 21, 2006 | 11.24 | 11.42 | 11.11 | 11.29 | 547,487 | +0.00(+0.00%) |
Nov 20, 2006 | 11.07 | 11.47 | 11.02 | 11.29 | 1,194,833 | -0.29(-2.53%) |
Nov 17, 2006 | 11.62 | 11.62 | 11.47 | 11.58 | 364,807 | -0.04(-0.39%) |
Nov 16, 2006 | 11.65 | 11.77 | 11.50 | 11.62 | 438,919 | -0.02(-0.19%) |
Nov 15, 2006 | 11.77 | 11.89 | 11.60 | 11.65 | 962,974 | -0.18(-1.52%) |
Nov 14, 2006 | 11.44 | 11.85 | 11.44 | 11.83 | 713,054 | +0.38(+3.27%) |
Nov 13, 2006 | 11.17 | 11.53 | 11.14 | 11.45 | 773,455 | +0.24(+2.14%) |
Nov 10, 2006 | 11.06 | 11.24 | 10.95 | 11.21 | 1,206,516 | +0.15(+1.36%) |
Nov 09, 2006 | 11.13 | 11.26 | 10.96 | 11.06 | 606,705 | -0.13(-1.14%) |
Nov 08, 2006 | 10.90 | 11.33 | 10.90 | 11.19 | 749,369 | +0.11(+1.02%) |
Nov 07, 2006 | 10.93 | 11.24 | 10.93 | 11.08 | 592,608 | +0.12(+1.10%) |
Nov 06, 2006 | 10.81 | 11.02 | 10.77 | 10.96 | 489,267 | +0.19(+1.74%) |
Nov 03, 2006 | 10.51 | 10.84 | 10.48 | 10.77 | 412,275 | +0.28(+2.72%) |
Nov 02, 2006 | 10.60 | 10.62 | 10.42 | 10.48 | 385,833 | -0.19(-1.76%) |
Nov 01, 2006 | 10.80 | 10.87 | 10.63 | 10.67 | 421,079 | -0.12(-1.11%) |
Oct 31, 2006 | 10.87 | 10.87 | 10.66 | 10.79 | 565,640 | -0.03(-0.28%) |
Oct 30, 2006 | 10.24 | 10.83 | 10.24 | 10.82 | 1,037,009 | +0.55(+5.33%) |
Oct 27, 2006 | 10.52 | 10.65 | 9.869 | 10.27 | 2,629,067 | -0.92(-8.24%) |
Oct 26, 2006 | 10.95 | 11.20 | 10.84 | 11.20 | 449,356 | +0.29(+2.68%) |
Oct 25, 2006 | 10.77 | 10.93 | 10.73 | 10.90 | 401,295 | +0.10(+0.90%) |
Oct 24, 2006 | 10.88 | 10.89 | 10.78 | 10.81 | 389,433 | -0.08(-0.76%) |
Oct 23, 2006 | 10.72 | 10.90 | 10.54 | 10.89 | 554,579 | +0.11(+1.04%) |
Oct 20, 2006 | 10.84 | 10.84 | 10.62 | 10.78 | 300,010 | -0.04(-0.35%) |
Oct 19, 2006 | 10.89 | 10.90 | 10.78 | 10.81 | 553,469 | -0.07(-0.62%) |
Oct 18, 2006 | 10.89 | 10.93 | 10.74 | 10.88 | 794,606 | +0.07(+0.62%) |
Oct 17, 2006 | 10.84 | 10.87 | 10.50 | 10.81 | 932,626 | -0.17(-1.50%) |
Oct 16, 2006 | 10.91 | 11.14 | 10.84 | 10.98 | 967,227 | -0.33(-2.92%) |
Oct 13, 2006 | 11.12 | 11.36 | 11.02 | 11.31 | 736,143 | +0.23(+2.03%) |
Oct 12, 2006 | 10.91 | 11.10 | 10.84 | 11.08 | 604,311 | +0.23(+2.14%) |
Oct 11, 2006 | 10.87 | 10.93 | 10.81 | 10.85 | 406,189 | -0.07(-0.62%) |
Oct 10, 2006 | 10.87 | 10.95 | 10.84 | 10.92 | 479,245 | +0.06(+0.55%) |
Oct 09, 2006 | 11.05 | 11.06 | 10.69 | 10.86 | 771,243 | -0.20(-1.76%) |
Oct 06, 2006 | 10.72 | 11.10 | 10.57 | 11.05 | 2,080,902 | +0.43(+4.02%) |
Oct 05, 2006 | 10.90 | 11.08 | 10.61 | 10.63 | 2,365,100 | +0.34(+3.28%) |
Oct 04, 2006 | 9.944 | 10.33 | 9.944 | 10.29 | 394,037 | +0.30(+3.00%) |
Oct 03, 2006 | 9.869 | 10.04 | 9.847 | 9.989 | 332,332 | +0.06(+0.60%) |
Oct 02, 2006 | 9.922 | 10.00 | 9.824 | 9.929 | 506,654 | -0.02(-0.23%) |
Sep 29, 2006 | 10.00 | 10.07 | 9.929 | 9.952 | 508,014 | -0.10(-0.97%) |
Sep 28, 2006 | 9.997 | 10.06 | 9.877 | 10.05 | 575,536 | +0.04(+0.37%) |
Sep 27, 2006 | 9.922 | 10.19 | 9.734 | 10.01 | 775,121 | -0.47(-4.51%) |
Sep 26, 2006 | 10.55 | 10.57 | 10.15 | 10.48 | 513,817 | -0.20(-1.89%) |
Sep 25, 2006 | 10.39 | 10.85 | 10.39 | 10.69 | 673,685 | +0.36(+3.49%) |
Sep 22, 2006 | 10.30 | 10.37 | 10.27 | 10.33 | 494,860 | -0.02(-0.22%) |
Sep 21, 2006 | 10.27 | 10.42 | 10.21 | 10.35 | 653,230 | +0.12(+1.17%) |
Sep 20, 2006 | 10.27 | 10.30 | 10.14 | 10.23 | 369,118 | +0.07(+0.66%) |
Sep 19, 2006 | 10.20 | 10.35 | 9.847 | 10.16 | 550,858 | -0.04(-0.37%) |
Sep 18, 2006 | 10.36 | 10.39 | 10.20 | 10.20 | 313,971 | -0.16(-1.52%) |
Sep 15, 2006 | 10.49 | 10.50 | 10.30 | 10.36 | 458,569 | -0.07(-0.65%) |
Sep 14, 2006 | 10.34 | 10.45 | 10.31 | 10.42 | 692,980 | +0.04(+0.36%) |
Sep 13, 2006 | 10.37 | 10.42 | 10.31 | 10.39 | 378,155 | -0.01(-0.07%) |
Sep 12, 2006 | 10.14 | 10.48 | 10.12 | 10.39 | 543,728 | +0.29(+2.82%) |
Sep 11, 2006 | 10.11 | 10.24 | 9.989 | 10.11 | 202,944 | -0.02(-0.15%) |
Sep 08, 2006 | 10.27 | 10.29 | 10.12 | 10.12 | 178,571 | -0.15(-1.46%) |
Sep 07, 2006 | 10.25 | 10.33 | 10.12 | 10.27 | 784,595 | -0.01(-0.07%) |
Sep 06, 2006 | 10.42 | 10.42 | 10.28 | 10.28 | 208,005 | -0.13(-1.30%) |
Sep 05, 2006 | 10.36 | 10.45 | 10.19 | 10.42 | 291,152 | +0.11(+1.09%) |
Sep 01, 2006 | 10.39 | 10.45 | 10.14 | 10.30 | 330,128 | -0.04(-0.36%) |
Aug 31, 2006 | 10.49 | 10.60 | 10.31 | 10.34 | 501,780 | -0.14(-1.36%) |
Aug 30, 2006 | 10.50 | 10.50 | 10.19 | 10.48 | 466,763 | +0.00(+0.00%) |
Aug 29, 2006 | 10.21 | 10.50 | 10.12 | 10.48 | 491,346 | +0.27(+2.64%) |
Aug 28, 2006 | 10.03 | 10.31 | 10.02 | 10.21 | 460,277 | +0.16(+1.64%) |
Aug 25, 2006 | 9.764 | 10.24 | 9.764 | 10.05 | 339,912 | +0.24(+2.45%) |
Aug 24, 2006 | 9.914 | 9.974 | 9.644 | 9.809 | 228,922 | -0.10(-1.06%) |
Aug 23, 2006 | 9.974 | 10.00 | 9.719 | 9.914 | 255,209 | -0.07(-0.75%) |
Aug 22, 2006 | 9.937 | 10.10 | 9.907 | 9.989 | 284,303 | +0.06(+0.60%) |
Aug 21, 2006 | 9.847 | 9.959 | 9.779 | 9.929 | 443,767 | -0.01(-0.08%) |
Aug 18, 2006 | 9.854 | 10.09 | 9.749 | 9.937 | 801,595 | -0.16(-1.63%) |
Aug 17, 2006 | 9.667 | 10.14 | 9.659 | 10.10 | 818,995 | +0.42(+4.34%) |
Aug 16, 2006 | 9.464 | 9.877 | 9.397 | 9.682 | 1,082,549 | +0.18(+1.89%) |
Aug 15, 2006 | 9.337 | 9.539 | 9.337 | 9.502 | 645,228 | +0.33(+3.60%) |
Aug 14, 2006 | 9.262 | 9.292 | 9.097 | 9.172 | 250,575 | -0.06(-0.65%) |
Aug 11, 2006 | 9.262 | 9.277 | 9.074 | 9.232 | 258,664 | +0.02(+0.24%) |
Aug 10, 2006 | 9.119 | 9.277 | 8.992 | 9.209 | 561,121 | +0.04(+0.41%) |
Aug 09, 2006 | 9.194 | 9.367 | 9.089 | 9.172 | 569,720 | +0.14(+1.58%) |
Aug 08, 2006 | 9.052 | 9.224 | 8.924 | 9.029 | 451,849 | +0.03(+0.33%) |
Aug 07, 2006 | 9.037 | 9.082 | 8.879 | 8.999 | 246,808 | -0.07(-0.83%) |
Aug 04, 2006 | 9.157 | 9.314 | 8.984 | 9.074 | 228,328 | -0.08(-0.90%) |
Aug 03, 2006 | 9.029 | 9.224 | 8.969 | 9.157 | 270,714 | +0.10(+1.08%) |
Aug 02, 2006 | 9.119 | 9.179 | 8.999 | 9.059 | 212,331 | -0.04(-0.49%) |
Aug 01, 2006 | 9.157 | 9.307 | 8.947 | 9.104 | 319,407 | -0.19(-2.02%) |
Jul 31, 2006 | 9.344 | 9.344 | 9.179 | 9.292 | 318,349 | -0.04(-0.40%) |
Jul 28, 2006 | 9.007 | 9.374 | 9.007 | 9.329 | 787,738 | +0.33(+3.67%) |
Jul 27, 2006 | 9.119 | 9.119 | 8.857 | 8.999 | 448,335 | -0.05(-0.58%) |
Jul 26, 2006 | 9.014 | 9.112 | 8.699 | 9.052 | 570,849 | +0.04(+0.42%) |
Jul 25, 2006 | 8.834 | 9.037 | 8.632 | 9.014 | 362,413 | +0.15(+1.69%) |
Jul 24, 2006 | 8.729 | 8.954 | 8.707 | 8.864 | 269,215 | +0.13(+1.55%) |
Jul 21, 2006 | 8.774 | 8.857 | 8.684 | 8.729 | 441,642 | -0.06(-0.68%) |
Jul 20, 2006 | 8.984 | 9.037 | 8.752 | 8.789 | 446,243 | -0.16(-1.84%) |
Jul 19, 2006 | 8.887 | 9.022 | 8.819 | 8.954 | 398,643 | +0.11(+1.27%) |
Jul 18, 2006 | 8.857 | 9.007 | 8.782 | 8.842 | 353,498 | +0.04(+0.43%) |
Jul 17, 2006 | 8.722 | 8.864 | 8.677 | 8.804 | 504,997 | +0.00(+0.00%) |
Jul 14, 2006 | 8.947 | 8.947 | 8.707 | 8.804 | 377,625 | -0.14(-1.59%) |
Jul 13, 2006 | 9.187 | 9.194 | 8.842 | 8.947 | 505,643 | -0.20(-2.21%) |
Jul 12, 2006 | 9.344 | 9.359 | 9.089 | 9.149 | 468,794 | -0.16(-1.77%) |
Jul 11, 2006 | 9.277 | 9.359 | 9.179 | 9.314 | 548,814 | +0.03(+0.32%) |
Jul 10, 2006 | 9.157 | 9.337 | 9.119 | 9.284 | 427,843 | +0.18(+1.98%) |
Jul 07, 2006 | 9.157 | 9.337 | 9.082 | 9.104 | 228,948 | -0.08(-0.90%) |
Jul 06, 2006 | 9.322 | 9.509 | 9.082 | 9.187 | 406,096 | -0.10(-1.05%) |
Jul 05, 2006 | 9.659 | 9.682 | 9.112 | 9.284 | 432,856 | -0.22(-2.37%) |
Jul 03, 2006 | 9.449 | 9.652 | 9.374 | 9.509 | 229,784 | +0.02(+0.24%) |
Jun 30, 2006 | 9.217 | 9.494 | 9.052 | 9.487 | 4,633,887 | +0.26(+2.85%) |
Jun 29, 2006 | 8.954 | 9.247 | 8.939 | 9.224 | 475,504 | +0.27(+3.02%) |
Jun 28, 2006 | 8.804 | 9.007 | 8.669 | 8.954 | 357,390 | +0.12(+1.36%) |
Jun 27, 2006 | 8.827 | 8.962 | 8.804 | 8.834 | 281,162 | +0.01(+0.08%) |
Jun 26, 2006 | 8.977 | 9.082 | 8.789 | 8.827 | 402,165 | -0.11(-1.18%) |
Jun 23, 2006 | 9.089 | 9.089 | 8.827 | 8.932 | 304,404 | -0.19(-2.06%) |
Jun 22, 2006 | 8.842 | 9.179 | 8.714 | 9.119 | 842,161 | +0.28(+3.14%) |
Jun 21, 2006 | 8.669 | 8.992 | 8.669 | 8.842 | 660,822 | +0.14(+1.64%) |
Jun 20, 2006 | 8.782 | 8.842 | 8.677 | 8.699 | 223,821 | -0.08(-0.94%) |
Jun 19, 2006 | 8.999 | 9.127 | 8.737 | 8.782 | 228,720 | -0.19(-2.17%) |
Jun 16, 2006 | 8.909 | 9.007 | 8.564 | 8.977 | 559,393 | +0.08(+0.93%) |
Jun 15, 2006 | 8.737 | 8.969 | 8.707 | 8.894 | 296,584 | +0.23(+2.68%) |
Jun 14, 2006 | 8.624 | 8.714 | 8.249 | 8.662 | 443,876 | +0.01(+0.09%) |
Jun 13, 2006 | 8.774 | 8.834 | 8.632 | 8.654 | 206,965 | -0.14(-1.62%) |
Jun 12, 2006 | 8.812 | 8.992 | 8.780 | 8.797 | 314,507 | -0.02(-0.26%) |
Jun 09, 2006 | 9.029 | 9.104 | 8.788 | 8.819 | 160,385 | -0.20(-2.24%) |
Jun 08, 2006 | 9.044 | 9.142 | 8.827 | 9.022 | 338,493 | -0.02(-0.25%) |
Jun 07, 2006 | 8.999 | 9.149 | 8.977 | 9.044 | 173,633 | +0.04(+0.50%) |
Jun 06, 2006 | 8.924 | 9.112 | 8.572 | 8.999 | 516,699 | +0.12(+1.35%) |
Jun 05, 2006 | 9.157 | 9.157 | 8.849 | 8.879 | 1,121,385 | -0.31(-3.43%) |
Jun 02, 2006 | 9.105 | 9.194 | 9.037 | 9.194 | 448,606 | -0.16(-1.76%) |
Jun 01, 2006 | 9.359 | 9.457 | 9.187 | 9.359 | 305,274 | +0.04(+0.48%) |
May 31, 2006 | 9.164 | 9.352 | 9.164 | 9.314 | 383,291 | +0.19(+2.05%) |
May 30, 2006 | 9.239 | 9.292 | 9.052 | 9.127 | 151,449 | -0.11(-1.22%) |
May 26, 2006 | 9.299 | 9.404 | 9.097 | 9.239 | 204,490 | -0.06(-0.65%) |
May 25, 2006 | 9.074 | 9.427 | 8.932 | 9.299 | 614,645 | +0.29(+3.25%) |
May 24, 2006 | 8.977 | 9.074 | 8.902 | 9.007 | 891,535 | +0.01(+0.08%) |
May 23, 2006 | 9.112 | 9.217 | 8.984 | 8.999 | 432,452 | -0.05(-0.58%) |
May 22, 2006 | 9.149 | 9.157 | 8.992 | 9.052 | 402,309 | -0.14(-1.55%) |
May 19, 2006 | 9.262 | 9.479 | 9.097 | 9.194 | 231,363 | -0.06(-0.65%) |
May 18, 2006 | 9.284 | 9.554 | 9.202 | 9.254 | 458,202 | -0.03(-0.32%) |
May 17, 2006 | 9.254 | 9.412 | 8.984 | 9.284 | 373,824 | -0.01(-0.08%) |
May 16, 2006 | 9.262 | 9.404 | 9.217 | 9.292 | 268,214 | +0.02(+0.24%) |
May 15, 2006 | 9.164 | 9.397 | 9.082 | 9.269 | 276,339 | +0.04(+0.49%) |
May 12, 2006 | 9.374 | 9.382 | 9.044 | 9.224 | 317,853 | -0.19(-1.99%) |
May 11, 2006 | 9.742 | 9.742 | 9.412 | 9.412 | 254,164 | -0.28(-2.94%) |
May 10, 2006 | 9.652 | 9.704 | 9.622 | 9.697 | 195,220 | +0.01(+0.08%) |
May 09, 2006 | 9.689 | 9.719 | 9.569 | 9.689 | 232,829 | -0.04(-0.39%) |
May 08, 2006 | 9.599 | 9.809 | 9.374 | 9.727 | 321,869 | +0.11(+1.17%) |
May 05, 2006 | 9.712 | 9.742 | 9.614 | 9.614 | 290,824 | -0.07(-0.70%) |
May 04, 2006 | 9.599 | 9.749 | 9.509 | 9.682 | 864,050 | +0.07(+0.70%) |
May 03, 2006 | 9.524 | 9.719 | 9.449 | 9.614 | 470,181 | +0.05(+0.55%) |
May 02, 2006 | 9.419 | 9.562 | 9.382 | 9.562 | 391,964 | +0.16(+1.67%) |