Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.49 | 11.49 | 10.95 | 11.19 | 4,901 | -0.32(-2.78%) |
Apr 27, 2007 | 11.26 | 11.51 | 11.26 | 11.51 | 10,365 | +0.03(+0.26%) |
Apr 26, 2007 | 11.50 | 11.55 | 11.41 | 11.48 | 8,309 | +0.10(+0.88%) |
Apr 25, 2007 | 11.20 | 11.42 | 10.64 | 11.38 | 13,857 | -0.22(-1.90%) |
Apr 24, 2007 | 11.30 | 11.60 | 11.30 | 11.60 | 6,300 | +0.34(+3.02%) |
Apr 23, 2007 | 11.30 | 11.30 | 11.13 | 11.26 | 2,929 | +0.02(+0.18%) |
Apr 20, 2007 | 10.35 | 11.44 | 10.35 | 11.24 | 27,959 | +0.77(+7.35%) |
Apr 19, 2007 | 10.40 | 10.58 | 10.40 | 10.47 | 35,365 | +0.22(+2.15%) |
Apr 18, 2007 | 10.30 | 10.31 | 10.25 | 10.25 | 3,129 | -0.16(-1.54%) |
Apr 17, 2007 | 10.50 | 10.64 | 10.21 | 10.41 | 7,000 | -0.10(-0.95%) |
Apr 16, 2007 | 10.52 | 10.75 | 10.30 | 10.51 | 12,633 | +0.06(+0.57%) |
Apr 13, 2007 | 10.40 | 10.49 | 9.910 | 10.45 | 13,651 | +0.34(+3.36%) |
Apr 12, 2007 | 9.960 | 10.11 | 9.890 | 10.11 | 6,707 | +0.06(+0.60%) |
Apr 11, 2007 | 9.770 | 10.07 | 9.770 | 10.05 | 35,684 | +0.02(+0.20%) |
Apr 10, 2007 | 10.14 | 10.14 | 10.03 | 10.03 | 25,730 | -0.10(-0.99%) |
Apr 09, 2007 | 10.14 | 10.29 | 10.00 | 10.13 | 44,245 | -0.13(-1.27%) |
Apr 05, 2007 | 9.970 | 10.31 | 9.910 | 10.26 | 27,189 | +0.29(+2.91%) |
Apr 04, 2007 | 9.910 | 9.970 | 9.640 | 9.970 | 15,992 | +0.09(+0.91%) |
Apr 03, 2007 | 9.990 | 10.00 | 9.870 | 9.880 | 7,550 | -0.12(-1.20%) |
Apr 02, 2007 | 10.13 | 10.13 | 9.930 | 10.00 | 6,369 | -0.21(-2.06%) |
Mar 30, 2007 | 10.43 | 10.43 | 10.01 | 10.21 | 9,840 | +0.11(+1.09%) |
Mar 29, 2007 | 10.61 | 10.61 | 9.610 | 10.10 | 70,080 | -0.60(-5.61%) |
Mar 28, 2007 | 10.52 | 10.78 | 10.52 | 10.70 | 18,603 | +0.22(+2.10%) |
Mar 27, 2007 | 11.09 | 11.09 | 10.45 | 10.48 | 9,401 | -0.55(-4.99%) |
Mar 26, 2007 | 10.97 | 11.03 | 10.86 | 11.03 | 10,500 | +0.08(+0.73%) |
Mar 23, 2007 | 10.82 | 11.19 | 10.64 | 10.95 | 6,300 | +0.24(+2.24%) |
Mar 22, 2007 | 10.85 | 10.85 | 10.46 | 10.71 | 15,150 | -0.16(-1.47%) |
Mar 21, 2007 | 11.06 | 11.25 | 10.77 | 10.87 | 10,547 | -0.28(-2.51%) |
Mar 20, 2007 | 11.41 | 11.41 | 11.12 | 11.15 | 39,985 | -0.35(-3.04%) |
Mar 19, 2007 | 11.37 | 11.88 | 11.29 | 11.50 | 19,100 | +0.25(+2.22%) |
Mar 16, 2007 | 10.99 | 11.45 | 10.98 | 11.25 | 5,300 | +0.29(+2.65%) |
Mar 15, 2007 | 10.90 | 11.00 | 10.82 | 10.96 | 36,948 | +0.13(+1.20%) |
Mar 14, 2007 | 11.00 | 11.00 | 10.82 | 10.83 | 8,550 | -0.17(-1.55%) |
Mar 13, 2007 | 10.96 | 11.12 | 10.34 | 11.00 | 42,000 | -0.15(-1.35%) |
Mar 12, 2007 | 11.00 | 11.17 | 11.00 | 11.15 | 4,300 | -0.04(-0.36%) |
Mar 09, 2007 | 10.99 | 11.24 | 10.99 | 11.19 | 1,709 | +0.23(+2.10%) |
Mar 08, 2007 | 10.74 | 11.03 | 10.74 | 10.96 | 24,114 | +0.11(+1.01%) |
Mar 07, 2007 | 10.84 | 10.95 | 10.74 | 10.85 | 12,226 | +0.06(+0.56%) |
Mar 06, 2007 | 10.70 | 10.88 | 10.70 | 10.79 | 11,200 | +0.11(+1.04%) |
Mar 05, 2007 | 10.61 | 10.68 | 10.57 | 10.68 | 3,100 | -0.00(-0.01%) |
Mar 02, 2007 | 10.60 | 10.68 | 10.50 | 10.68 | 12,825 | +0.15(+1.42%) |
Mar 01, 2007 | 10.24 | 10.54 | 10.19 | 10.53 | 15,232 | +0.42(+4.15%) |
Feb 28, 2007 | 10.22 | 10.25 | 9.860 | 10.11 | 29,734 | -0.39(-3.71%) |
Feb 27, 2007 | 10.67 | 10.86 | 10.22 | 10.50 | 63,781 | -0.45(-4.11%) |
Feb 26, 2007 | 10.70 | 10.95 | 10.64 | 10.95 | 12,298 | +0.15(+1.39%) |
Feb 23, 2007 | 11.27 | 11.27 | 10.77 | 10.80 | 9,987 | -0.47(-4.21%) |
Feb 22, 2007 | 11.97 | 11.97 | 11.26 | 11.27 | 16,872 | -0.75(-6.20%) |
Feb 21, 2007 | 12.49 | 12.49 | 11.62 | 12.02 | 27,213 | -0.33(-2.67%) |
Feb 20, 2007 | 12.02 | 12.50 | 12.02 | 12.35 | 24,532 | +0.36(+3.02%) |
Feb 16, 2007 | 12.50 | 12.75 | 11.79 | 11.99 | 14,283 | -0.85(-6.64%) |
Feb 15, 2007 | 13.25 | 13.25 | 12.84 | 12.84 | 32,523 | -0.30(-2.28%) |
Feb 14, 2007 | 13.00 | 13.20 | 12.89 | 13.14 | 16,181 | +0.29(+2.26%) |
Feb 13, 2007 | 12.56 | 13.50 | 12.53 | 12.85 | 44,805 | +0.38(+3.05%) |
Feb 12, 2007 | 11.91 | 12.55 | 11.82 | 12.47 | 23,210 | +0.47(+3.92%) |
Feb 09, 2007 | 12.21 | 12.21 | 11.81 | 12.00 | 6,200 | -0.22(-1.80%) |
Feb 08, 2007 | 12.19 | 12.36 | 12.17 | 12.22 | 7,650 | -0.08(-0.65%) |
Feb 07, 2007 | 11.82 | 12.45 | 11.82 | 12.30 | 83,780 | +0.37(+3.10%) |
Feb 06, 2007 | 12.00 | 12.00 | 11.77 | 11.93 | 12,056 | -0.01(-0.08%) |
Feb 05, 2007 | 12.00 | 12.00 | 11.82 | 11.94 | 30,261 | +0.26(+2.23%) |
Feb 02, 2007 | 10.74 | 12.29 | 10.69 | 11.68 | 124,725 | +1.20(+11.45%) |
Feb 01, 2007 | 10.59 | 10.65 | 10.30 | 10.48 | 154,644 | -0.02(-0.19%) |
Jan 31, 2007 | 9.980 | 10.84 | 9.890 | 10.50 | 99,631 | +0.59(+5.95%) |
Jan 30, 2007 | 9.540 | 10.00 | 9.450 | 9.910 | 46,843 | +0.36(+3.77%) |
Jan 29, 2007 | 9.450 | 9.690 | 9.450 | 9.550 | 32,500 | +0.05(+0.53%) |
Jan 26, 2007 | 9.200 | 9.600 | 9.200 | 9.500 | 14,400 | +0.33(+3.60%) |
Jan 25, 2007 | 9.200 | 9.220 | 9.110 | 9.170 | 143,852 | -0.13(-1.40%) |
Jan 24, 2007 | 9.600 | 9.600 | 9.150 | 9.300 | 19,690 | -0.30(-3.12%) |
Jan 23, 2007 | 9.610 | 9.610 | 9.410 | 9.600 | 14,554 | -0.06(-0.62%) |
Jan 22, 2007 | 9.600 | 9.760 | 9.600 | 9.660 | 1,500 | -0.19(-1.93%) |
Jan 19, 2007 | 10.00 | 10.00 | 9.410 | 9.850 | 19,219 | -0.05(-0.51%) |
Jan 18, 2007 | 9.820 | 9.920 | 9.800 | 9.900 | 14,916 | +0.10(+1.02%) |
Jan 17, 2007 | 9.950 | 9.950 | 9.800 | 9.800 | 64,300 | -0.10(-1.01%) |
Jan 16, 2007 | 9.940 | 9.950 | 9.870 | 9.900 | 60,672 | -0.03(-0.30%) |
Jan 12, 2007 | 9.890 | 9.930 | 9.820 | 9.930 | 16,935 | +0.00(+0.00%) |
Jan 11, 2007 | 9.985 | 10.08 | 9.810 | 9.930 | 43,434 | -0.13(-1.29%) |
Jan 10, 2007 | 9.590 | 10.09 | 9.590 | 10.06 | 30,315 | +0.60(+6.34%) |
Jan 09, 2007 | 9.470 | 9.580 | 9.441 | 9.460 | 33,113 | +0.00(+0.00%) |
Jan 08, 2007 | 9.750 | 9.750 | 9.460 | 9.460 | 3,481 | -0.24(-2.47%) |
Jan 05, 2007 | 9.210 | 9.790 | 9.160 | 9.700 | 30,225 | +0.56(+6.13%) |
Jan 04, 2007 | 9.100 | 9.140 | 8.860 | 9.140 | 16,448 | -0.01(-0.11%) |
Jan 03, 2007 | 9.090 | 9.430 | 8.890 | 9.150 | 37,699 | +0.21(+2.35%) |
Dec 29, 2006 | 8.800 | 9.320 | 8.750 | 8.940 | 19,082 | -0.03(-0.33%) |
Dec 28, 2006 | 9.230 | 9.290 | 8.850 | 8.970 | 3,317 | -0.41(-4.37%) |
Dec 27, 2006 | 8.900 | 9.440 | 8.890 | 9.380 | 39,682 | +0.37(+4.11%) |
Dec 26, 2006 | 9.150 | 9.360 | 9.000 | 9.010 | 10,833 | -0.35(-3.74%) |
Dec 22, 2006 | 8.920 | 9.610 | 8.880 | 9.360 | 5,575 | +0.34(+3.77%) |
Dec 21, 2006 | 8.800 | 9.060 | 8.790 | 9.020 | 8,900 | +0.31(+3.56%) |
Dec 20, 2006 | 8.616 | 8.710 | 8.350 | 8.710 | 6,867 | +0.16(+1.87%) |
Dec 19, 2006 | 8.580 | 8.610 | 8.460 | 8.550 | 5,266 | -0.15(-1.72%) |
Dec 18, 2006 | 9.060 | 9.060 | 8.430 | 8.700 | 40,737 | -0.41(-4.50%) |
Dec 15, 2006 | 9.390 | 9.390 | 9.100 | 9.110 | 8,938 | -0.19(-2.04%) |
Dec 14, 2006 | 9.440 | 9.500 | 9.190 | 9.300 | 78,557 | -0.23(-2.41%) |
Dec 13, 2006 | 9.385 | 9.530 | 9.250 | 9.530 | 40,805 | -0.05(-0.52%) |
Dec 12, 2006 | 9.500 | 9.580 | 9.200 | 9.580 | 53,527 | +0.07(+0.74%) |
Dec 11, 2006 | 9.410 | 9.600 | 9.300 | 9.510 | 32,658 | -0.04(-0.42%) |
Dec 08, 2006 | 9.450 | 9.610 | 9.320 | 9.550 | 63,653 | -0.10(-1.04%) |
Dec 07, 2006 | 9.700 | 9.700 | 9.250 | 9.650 | 62,265 | -0.05(-0.52%) |
Dec 06, 2006 | 10.54 | 10.54 | 9.530 | 9.700 | 36,630 | -0.75(-7.19%) |
Dec 05, 2006 | 10.90 | 10.90 | 10.45 | 10.45 | 35,473 | -0.41(-3.77%) |
Dec 04, 2006 | 10.54 | 11.01 | 10.54 | 10.86 | 73,607 | +0.31(+2.94%) |
Dec 01, 2006 | 10.15 | 10.55 | 10.15 | 10.55 | 32,860 | +0.55(+5.50%) |
Nov 30, 2006 | 9.850 | 10.00 | 9.750 | 10.00 | 30,700 | +0.34(+3.52%) |
Nov 29, 2006 | 9.530 | 9.740 | 9.530 | 9.660 | 25,390 | +0.13(+1.36%) |
Nov 28, 2006 | 9.470 | 9.600 | 9.470 | 9.530 | 15,539 | +0.06(+0.63%) |
Nov 27, 2006 | 9.100 | 9.720 | 9.100 | 9.470 | 75,919 | +0.57(+6.40%) |
Nov 24, 2006 | 8.550 | 9.000 | 8.550 | 8.900 | 10,786 | +0.40(+4.71%) |
Nov 22, 2006 | 8.420 | 8.570 | 8.320 | 8.500 | 24,018 | +0.16(+1.92%) |
Nov 21, 2006 | 8.280 | 8.390 | 8.280 | 8.340 | 12,148 | -0.01(-0.12%) |
Nov 20, 2006 | 8.200 | 8.350 | 8.160 | 8.350 | 64,320 | +0.14(+1.71%) |
Nov 17, 2006 | 8.150 | 8.210 | 8.120 | 8.210 | 3,280 | +0.11(+1.36%) |
Nov 16, 2006 | 8.340 | 8.340 | 8.040 | 8.100 | 12,976 | -0.25(-2.99%) |
Nov 15, 2006 | 8.350 | 8.350 | 8.280 | 8.350 | 22,329 | +0.00(+0.00%) |
Nov 14, 2006 | 8.300 | 8.350 | 8.273 | 8.350 | 27,800 | +0.01(+0.12%) |
Nov 13, 2006 | 8.500 | 8.690 | 8.280 | 8.340 | 16,660 | -0.16(-1.88%) |
Nov 10, 2006 | 8.370 | 8.580 | 8.330 | 8.500 | 44,759 | +0.13(+1.55%) |
Nov 09, 2006 | 8.200 | 8.370 | 8.110 | 8.370 | 24,801 | +0.32(+3.98%) |
Nov 08, 2006 | 8.030 | 8.260 | 8.030 | 8.050 | 3,055 | -0.27(-3.20%) |
Nov 07, 2006 | 8.400 | 8.400 | 8.300 | 8.316 | 5,200 | -0.03(-0.40%) |
Nov 06, 2006 | 8.400 | 8.400 | 8.180 | 8.350 | 19,239 | +0.33(+4.11%) |
Nov 03, 2006 | 8.006 | 8.020 | 8.006 | 8.020 | 800 | -0.01(-0.07%) |
Nov 02, 2006 | 8.090 | 8.150 | 7.980 | 8.026 | 4,345 | -0.12(-1.52%) |
Nov 01, 2006 | 8.100 | 8.400 | 8.000 | 8.150 | 26,222 | +0.12(+1.49%) |
Oct 31, 2006 | 8.000 | 8.090 | 8.000 | 8.030 | 7,167 | +0.02(+0.25%) |
Oct 30, 2006 | 7.920 | 8.010 | 7.900 | 8.010 | 3,368 | +0.11(+1.39%) |
Oct 27, 2006 | 7.910 | 8.300 | 7.700 | 7.900 | 44,599 | -0.09(-1.13%) |
Oct 26, 2006 | 8.050 | 8.310 | 7.800 | 7.990 | 12,423 | +0.17(+2.17%) |
Oct 25, 2006 | 7.840 | 8.200 | 7.750 | 7.820 | 10,436 | +0.05(+0.64%) |
Oct 24, 2006 | 7.840 | 8.250 | 7.750 | 7.770 | 11,580 | -0.08(-1.02%) |
Oct 23, 2006 | 7.890 | 7.930 | 7.610 | 7.850 | 13,800 | -0.12(-1.51%) |
Oct 20, 2006 | 8.000 | 8.080 | 7.910 | 7.970 | 17,786 | -0.13(-1.60%) |
Oct 19, 2006 | 7.950 | 8.270 | 7.910 | 8.100 | 28,538 | -0.06(-0.73%) |
Oct 18, 2006 | 8.120 | 8.180 | 7.950 | 8.160 | 15,800 | -0.16(-1.92%) |
Oct 17, 2006 | 8.300 | 8.400 | 8.080 | 8.320 | 3,678 | +0.02(+0.24%) |
Oct 16, 2006 | 7.850 | 8.440 | 7.850 | 8.300 | 20,138 | +0.59(+7.65%) |
Oct 13, 2006 | 7.700 | 7.800 | 7.540 | 7.710 | 26,564 | +0.06(+0.78%) |
Oct 12, 2006 | 7.410 | 7.720 | 7.410 | 7.650 | 25,008 | +0.16(+2.14%) |
Oct 11, 2006 | 7.250 | 7.490 | 7.160 | 7.490 | 9,533 | +0.24(+3.31%) |
Oct 10, 2006 | 7.120 | 7.300 | 7.120 | 7.250 | 4,500 | -0.25(-3.33%) |
Oct 09, 2006 | 7.460 | 7.550 | 7.370 | 7.500 | 15,765 | +0.17(+2.32%) |
Oct 06, 2006 | 6.910 | 7.520 | 6.900 | 7.330 | 23,199 | -0.07(-0.95%) |
Oct 05, 2006 | 7.203 | 7.530 | 7.203 | 7.400 | 29,183 | +0.06(+0.82%) |
Oct 04, 2006 | 7.330 | 7.470 | 7.300 | 7.340 | 5,000 | +0.19(+2.66%) |
Oct 03, 2006 | 7.030 | 7.370 | 6.910 | 7.150 | 25,305 | +0.30(+4.38%) |
Oct 02, 2006 | 6.770 | 7.030 | 6.570 | 6.850 | 26,432 | +0.02(+0.29%) |
Sep 29, 2006 | 6.800 | 6.830 | 6.590 | 6.830 | 1,191 | +0.22(+3.33%) |
Sep 28, 2006 | 6.500 | 6.660 | 6.500 | 6.610 | 9,199 | +0.14(+2.16%) |
Sep 27, 2006 | 7.030 | 7.030 | 6.310 | 6.470 | 16,814 | -0.34(-4.99%) |
Sep 26, 2006 | 6.950 | 7.000 | 6.670 | 6.810 | 20,697 | -0.14(-2.01%) |
Sep 25, 2006 | 6.980 | 7.200 | 6.740 | 6.950 | 49,178 | +0.00(+0.00%) |
Sep 22, 2006 | 6.740 | 7.020 | 6.740 | 6.950 | 11,453 | +0.07(+1.02%) |
Sep 21, 2006 | 6.880 | 6.880 | 6.880 | 6.880 | 200 | +0.13(+1.93%) |
Sep 20, 2006 | 7.000 | 7.000 | 6.700 | 6.750 | 3,820 | -0.09(-1.32%) |
Sep 19, 2006 | 6.750 | 6.890 | 6.750 | 6.840 | 6,650 | +0.11(+1.63%) |
Sep 18, 2006 | 6.860 | 7.020 | 6.680 | 6.730 | 5,350 | -0.29(-4.13%) |
Sep 15, 2006 | 6.890 | 7.038 | 6.850 | 7.020 | 8,934 | +0.16(+2.38%) |
Sep 14, 2006 | 7.030 | 7.030 | 6.857 | 6.857 | 4,134 | -0.13(-1.91%) |
Sep 13, 2006 | 6.770 | 7.280 | 6.500 | 6.990 | 38,403 | +0.48(+7.37%) |
Sep 12, 2006 | 6.620 | 6.700 | 6.060 | 6.510 | 11,116 | -0.10(-1.51%) |
Sep 11, 2006 | 6.590 | 6.750 | 6.540 | 6.610 | 14,040 | +0.06(+0.92%) |
Sep 08, 2006 | 6.320 | 6.570 | 6.320 | 6.550 | 5,614 | +0.28(+4.47%) |
Sep 07, 2006 | 6.320 | 6.400 | 6.250 | 6.270 | 7,300 | -0.07(-1.10%) |
Sep 06, 2006 | 6.030 | 6.600 | 6.030 | 6.340 | 14,928 | +0.22(+3.59%) |
Sep 05, 2006 | 6.110 | 6.230 | 6.000 | 6.120 | 18,002 | +0.13(+2.17%) |
Sep 01, 2006 | 5.850 | 6.300 | 5.850 | 5.990 | 43,973 | +0.04(+0.67%) |
Aug 31, 2006 | 6.000 | 6.270 | 5.800 | 5.950 | 80,258 | -0.06(-1.00%) |
Aug 30, 2006 | 6.030 | 6.100 | 5.960 | 6.010 | 16,300 | +0.01(+0.17%) |
Aug 29, 2006 | 5.760 | 6.360 | 5.630 | 6.000 | 71,429 | +0.06(+1.01%) |
Aug 28, 2006 | 5.950 | 5.950 | 5.940 | 5.940 | 300 | -0.06(-1.00%) |
Aug 25, 2006 | 6.000 | 6.080 | 5.600 | 6.000 | 29,300 | -0.10(-1.64%) |
Aug 24, 2006 | 5.740 | 6.330 | 5.740 | 6.100 | 10,000 | +0.42(+7.49%) |
Aug 23, 2006 | 5.960 | 5.960 | 5.675 | 5.675 | 4,798 | -0.33(-5.42%) |
Aug 22, 2006 | 5.950 | 6.190 | 5.500 | 6.000 | 30,873 | +0.04(+0.67%) |
Aug 21, 2006 | 6.130 | 6.270 | 5.750 | 5.960 | 16,817 | -0.25(-4.03%) |
Aug 18, 2006 | 6.310 | 6.310 | 6.090 | 6.210 | 5,561 | +0.21(+3.50%) |
Aug 17, 2006 | 6.200 | 6.200 | 6.000 | 6.000 | 11,215 | -0.20(-3.23%) |
Aug 16, 2006 | 6.210 | 6.260 | 6.123 | 6.200 | 4,200 | +0.01(+0.16%) |
Aug 15, 2006 | 6.200 | 6.200 | 6.170 | 6.190 | 1,720 | +0.18(+3.00%) |
Aug 14, 2006 | 5.450 | 6.160 | 5.410 | 6.010 | 58,796 | +0.57(+10.48%) |
Aug 11, 2006 | 5.650 | 5.730 | 5.440 | 5.440 | 30,093 | -0.24(-4.23%) |
Aug 10, 2006 | 6.000 | 6.000 | 5.680 | 5.680 | 22,674 | -0.21(-3.57%) |
Aug 09, 2006 | 6.600 | 6.600 | 5.660 | 5.890 | 47,706 | +0.09(+1.55%) |
Aug 08, 2006 | 5.970 | 6.000 | 5.800 | 5.800 | 7,666 | -0.29(-4.76%) |
Aug 07, 2006 | 6.400 | 6.400 | 5.810 | 6.090 | 10,378 | -0.31(-4.84%) |
Aug 04, 2006 | 6.150 | 6.470 | 5.810 | 6.400 | 16,614 | +0.40(+6.67%) |
Aug 03, 2006 | 6.000 | 6.000 | 5.990 | 6.000 | 16,000 | +0.09(+1.52%) |
Aug 02, 2006 | 6.000 | 6.000 | 5.820 | 5.910 | 9,124 | +0.05(+0.85%) |
Aug 01, 2006 | 6.030 | 6.140 | 5.850 | 5.860 | 11,816 | -0.10(-1.68%) |
Jul 31, 2006 | 6.150 | 6.150 | 5.900 | 5.960 | 8,557 | -0.08(-1.32%) |
Jul 28, 2006 | 6.060 | 6.100 | 5.950 | 6.040 | 13,606 | +0.13(+2.20%) |
Jul 27, 2006 | 6.040 | 6.040 | 5.890 | 5.910 | 5,925 | +0.01(+0.17%) |
Jul 26, 2006 | 5.800 | 5.990 | 5.800 | 5.900 | 2,580 | +0.10(+1.72%) |
Jul 25, 2006 | 5.880 | 5.880 | 5.750 | 5.800 | 30,486 | +0.15(+2.65%) |
Jul 24, 2006 | 6.100 | 6.100 | 4.910 | 5.650 | 158,715 | -0.49(-7.98%) |
Jul 21, 2006 | 6.120 | 6.150 | 6.050 | 6.140 | 22,158 | +0.14(+2.33%) |
Jul 20, 2006 | 6.990 | 7.140 | 5.900 | 6.000 | 124,439 | -1.00(-14.29%) |
Jul 19, 2006 | 7.005 | 7.005 | 7.000 | 7.000 | 1,005 | +0.10(+1.45%) |
Jul 18, 2006 | 7.340 | 7.350 | 6.890 | 6.900 | 9,100 | -0.44(-5.99%) |
Jul 17, 2006 | 7.340 | 7.350 | 7.330 | 7.340 | 1,200 | +0.04(+0.55%) |
Jul 14, 2006 | 7.300 | 7.340 | 7.300 | 7.300 | 500 | -0.02(-0.27%) |
Jul 13, 2006 | 6.990 | 7.330 | 6.900 | 7.320 | 2,100 | +0.36(+5.17%) |
Jul 12, 2006 | 7.118 | 7.250 | 6.900 | 6.960 | 19,862 | -0.09(-1.28%) |
Jul 11, 2006 | 7.390 | 7.390 | 7.050 | 7.050 | 10,750 | -0.42(-5.62%) |
Jul 10, 2006 | 7.740 | 7.760 | 7.410 | 7.470 | 7,200 | -0.14(-1.84%) |
Jul 07, 2006 | 7.450 | 7.750 | 7.350 | 7.610 | 12,035 | +0.32(+4.39%) |
Jul 06, 2006 | 7.150 | 7.500 | 7.150 | 7.290 | 26,009 | +0.14(+1.96%) |
Jul 05, 2006 | 6.950 | 7.150 | 6.950 | 7.150 | 12,039 | +0.03(+0.42%) |
Jul 03, 2006 | 7.500 | 7.500 | 7.120 | 7.120 | 18,200 | -0.40(-5.32%) |
Jun 30, 2006 | 7.150 | 7.640 | 7.150 | 7.520 | 18,670 | +0.48(+6.82%) |
Jun 29, 2006 | 7.100 | 7.160 | 6.800 | 7.040 | 27,200 | -0.11(-1.54%) |
Jun 28, 2006 | 7.200 | 7.200 | 7.000 | 7.150 | 29,019 | -0.15(-2.05%) |
Jun 27, 2006 | 7.870 | 7.880 | 7.000 | 7.300 | 56,496 | -0.60(-7.59%) |
Jun 26, 2006 | 7.810 | 8.250 | 7.700 | 7.900 | 26,600 | +0.01(+0.13%) |
Jun 23, 2006 | 8.129 | 8.170 | 7.840 | 7.890 | 20,066 | -0.27(-3.31%) |
Jun 22, 2006 | 7.900 | 8.160 | 7.050 | 8.160 | 48,138 | +0.17(+2.13%) |
Jun 21, 2006 | 8.320 | 8.350 | 7.950 | 7.990 | 13,825 | -0.26(-3.15%) |
Jun 20, 2006 | 8.480 | 8.480 | 8.110 | 8.250 | 231,807 | -0.04(-0.48%) |
Jun 19, 2006 | 8.390 | 8.390 | 8.150 | 8.290 | 13,650 | -0.31(-3.60%) |
Jun 16, 2006 | 9.110 | 9.160 | 8.060 | 8.600 | 60,267 | -0.41(-4.55%) |
Jun 15, 2006 | 8.700 | 9.050 | 8.630 | 9.010 | 27,505 | +0.31(+3.56%) |
Jun 14, 2006 | 7.720 | 8.700 | 7.720 | 8.700 | 45,908 | +1.10(+14.47%) |
Jun 13, 2006 | 7.490 | 7.600 | 7.490 | 7.600 | 10,043 | +0.00(+0.00%) |
Jun 12, 2006 | 7.590 | 7.640 | 7.590 | 7.600 | 3,812 | -0.26(-3.31%) |
Jun 09, 2006 | 7.990 | 7.990 | 7.790 | 7.860 | 3,400 | -0.14(-1.75%) |
Jun 08, 2006 | 7.890 | 8.000 | 7.300 | 8.000 | 21,885 | +0.18(+2.30%) |
Jun 07, 2006 | 7.030 | 7.820 | 6.910 | 7.820 | 59,274 | +0.72(+10.14%) |
Jun 06, 2006 | 7.330 | 7.330 | 6.990 | 7.100 | 11,315 | -0.08(-1.11%) |
Jun 05, 2006 | 7.240 | 7.350 | 7.170 | 7.180 | 8,200 | -0.14(-1.91%) |
Jun 02, 2006 | 7.090 | 7.400 | 7.010 | 7.320 | 25,687 | +0.17(+2.38%) |
Jun 01, 2006 | 7.140 | 7.190 | 7.000 | 7.150 | 11,700 | +0.12(+1.71%) |
May 31, 2006 | 7.330 | 7.340 | 6.900 | 7.030 | 56,930 | -0.31(-4.22%) |
May 30, 2006 | 7.560 | 7.560 | 7.340 | 7.340 | 13,490 | -0.22(-2.91%) |
May 26, 2006 | 7.590 | 7.730 | 7.370 | 7.560 | 6,999 | -0.04(-0.53%) |
May 25, 2006 | 7.360 | 7.600 | 7.200 | 7.600 | 59,942 | +0.24(+3.26%) |
May 24, 2006 | 6.950 | 7.410 | 6.900 | 7.360 | 27,093 | +0.22(+3.08%) |
May 23, 2006 | 7.070 | 7.150 | 7.000 | 7.140 | 8,800 | +0.20(+2.88%) |
May 22, 2006 | 6.980 | 6.980 | 6.620 | 6.940 | 52,435 | -0.38(-5.19%) |
May 19, 2006 | 7.440 | 7.490 | 7.320 | 7.320 | 36,579 | -0.09(-1.21%) |
May 18, 2006 | 8.000 | 8.000 | 7.350 | 7.410 | 36,703 | -0.60(-7.49%) |
May 17, 2006 | 7.370 | 8.090 | 7.360 | 8.010 | 14,732 | +0.29(+3.76%) |
May 16, 2006 | 7.710 | 7.720 | 7.640 | 7.720 | 9,850 | -0.32(-3.98%) |
May 15, 2006 | 7.880 | 8.060 | 7.380 | 8.040 | 71,480 | +0.04(+0.50%) |
May 12, 2006 | 8.220 | 8.380 | 7.880 | 8.000 | 29,382 | -0.20(-2.44%) |
May 11, 2006 | 7.980 | 8.350 | 7.980 | 8.200 | 13,944 | +0.18(+2.24%) |
May 10, 2006 | 8.150 | 8.190 | 7.820 | 8.020 | 22,519 | -0.18(-2.20%) |
May 09, 2006 | 8.074 | 8.550 | 7.700 | 8.200 | 76,481 | +0.19(+2.37%) |
May 08, 2006 | 8.350 | 8.450 | 8.000 | 8.010 | 20,060 | -0.25(-3.03%) |
May 05, 2006 | 8.650 | 8.660 | 8.260 | 8.260 | 17,883 | +0.11(+1.35%) |
May 04, 2006 | 8.700 | 8.950 | 8.020 | 8.150 | 31,938 | -0.35(-4.12%) |
May 03, 2006 | 8.310 | 8.700 | 8.300 | 8.500 | 8,127 | +0.20(+2.41%) |
May 02, 2006 | 8.460 | 8.510 | 8.260 | 8.300 | 6,515 | -0.15(-1.78%) |