Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.15 | 13.23 | 12.67 | 12.73 | 535,630 | -0.42(-3.19%) |
Apr 27, 2007 | 13.43 | 13.57 | 13.11 | 13.15 | 470,145 | -0.36(-2.66%) |
Apr 26, 2007 | 13.65 | 13.75 | 13.42 | 13.51 | 621,687 | -0.19(-1.39%) |
Apr 25, 2007 | 13.42 | 13.74 | 13.31 | 13.70 | 506,460 | +0.29(+2.16%) |
Apr 24, 2007 | 13.63 | 13.67 | 13.35 | 13.41 | 562,755 | -0.22(-1.61%) |
Apr 23, 2007 | 13.58 | 13.83 | 13.42 | 13.63 | 563,516 | -0.01(-0.07%) |
Apr 20, 2007 | 13.80 | 13.81 | 13.59 | 13.64 | 557,537 | +0.06(+0.44%) |
Apr 19, 2007 | 13.70 | 13.90 | 13.39 | 13.58 | 746,222 | -0.28(-2.02%) |
Apr 18, 2007 | 13.85 | 14.17 | 13.71 | 13.86 | 654,575 | -0.01(-0.07%) |
Apr 17, 2007 | 14.28 | 14.29 | 13.78 | 13.87 | 630,006 | -0.38(-2.67%) |
Apr 16, 2007 | 14.17 | 14.38 | 14.01 | 14.25 | 485,778 | +0.11(+0.78%) |
Apr 13, 2007 | 13.98 | 14.19 | 13.91 | 14.14 | 416,370 | +0.09(+0.64%) |
Apr 12, 2007 | 14.06 | 14.38 | 13.92 | 14.05 | 939,494 | -0.10(-0.71%) |
Apr 11, 2007 | 14.08 | 14.37 | 13.85 | 14.15 | 951,168 | +0.10(+0.71%) |
Apr 10, 2007 | 13.83 | 14.31 | 13.81 | 14.05 | 999,921 | +0.06(+0.43%) |
Apr 09, 2007 | 13.66 | 14.09 | 13.61 | 13.99 | 1,246,661 | +0.33(+2.42%) |
Apr 05, 2007 | 12.85 | 13.75 | 12.80 | 13.66 | 1,273,762 | +0.79(+6.14%) |
Apr 04, 2007 | 12.44 | 12.90 | 12.36 | 12.87 | 714,451 | +0.38(+3.04%) |
Apr 03, 2007 | 12.53 | 12.53 | 12.32 | 12.49 | 565,681 | +0.04(+0.32%) |
Apr 02, 2007 | 12.50 | 12.59 | 12.37 | 12.45 | 401,589 | -0.05(-0.40%) |
Mar 30, 2007 | 12.32 | 12.60 | 12.30 | 12.50 | 757,553 | +0.24(+1.96%) |
Mar 29, 2007 | 12.50 | 12.54 | 12.11 | 12.26 | 832,011 | -0.13(-1.05%) |
Mar 28, 2007 | 12.23 | 12.65 | 12.14 | 12.39 | 903,561 | +0.02(+0.16%) |
Mar 27, 2007 | 12.07 | 12.74 | 11.96 | 12.37 | 1,851,464 | +0.24(+1.98%) |
Mar 26, 2007 | 12.95 | 12.95 | 12.09 | 12.13 | 1,251,824 | -0.72(-5.60%) |
Mar 23, 2007 | 11.34 | 13.06 | 11.25 | 12.85 | 1,534,477 | +1.55(+13.72%) |
Mar 22, 2007 | 11.15 | 11.36 | 11.03 | 11.30 | 579,817 | +0.23(+2.08%) |
Mar 21, 2007 | 11.02 | 11.12 | 10.91 | 11.07 | 436,149 | +0.05(+0.45%) |
Mar 20, 2007 | 11.00 | 11.19 | 10.88 | 11.02 | 397,837 | +0.02(+0.18%) |
Mar 19, 2007 | 11.02 | 11.07 | 10.92 | 11.00 | 340,400 | +0.02(+0.18%) |
Mar 16, 2007 | 11.01 | 11.11 | 10.89 | 10.98 | 676,025 | -0.05(-0.45%) |
Mar 15, 2007 | 10.87 | 11.19 | 10.85 | 11.03 | 411,210 | +0.16(+1.47%) |
Mar 14, 2007 | 11.00 | 11.00 | 10.66 | 10.87 | 712,369 | -0.18(-1.63%) |
Mar 13, 2007 | 11.38 | 11.46 | 11.03 | 11.05 | 488,445 | -0.33(-2.90%) |
Mar 12, 2007 | 11.37 | 11.48 | 11.25 | 11.38 | 271,883 | -0.06(-0.52%) |
Mar 09, 2007 | 11.40 | 11.47 | 11.27 | 11.44 | 360,469 | +0.15(+1.33%) |
Mar 08, 2007 | 11.56 | 11.60 | 11.25 | 11.29 | 421,765 | -0.07(-0.62%) |
Mar 07, 2007 | 11.50 | 11.61 | 11.20 | 11.36 | 909,448 | +0.02(+0.18%) |
Mar 06, 2007 | 11.09 | 11.38 | 11.00 | 11.34 | 799,381 | +0.40(+3.66%) |
Mar 05, 2007 | 11.10 | 11.18 | 10.78 | 10.94 | 1,114,292 | -0.34(-3.01%) |
Mar 02, 2007 | 11.96 | 12.10 | 11.27 | 11.28 | 1,323,941 | -0.76(-6.31%) |
Mar 01, 2007 | 12.33 | 12.41 | 11.92 | 12.04 | 962,049 | -0.57(-4.52%) |
Feb 28, 2007 | 13.04 | 13.04 | 12.42 | 12.61 | 933,702 | -0.34(-2.63%) |
Feb 27, 2007 | 12.89 | 13.07 | 12.50 | 12.95 | 1,225,544 | -0.08(-0.61%) |
Feb 26, 2007 | 13.04 | 13.09 | 12.96 | 13.03 | 482,507 | +0.02(+0.15%) |
Feb 23, 2007 | 13.05 | 13.20 | 12.99 | 13.01 | 463,712 | -0.10(-0.76%) |
Feb 22, 2007 | 13.41 | 13.48 | 13.04 | 13.11 | 614,389 | -0.26(-1.94%) |
Feb 21, 2007 | 13.42 | 13.57 | 13.19 | 13.37 | 443,316 | -0.07(-0.52%) |
Feb 20, 2007 | 13.17 | 13.46 | 13.03 | 13.44 | 446,952 | +0.18(+1.36%) |
Feb 16, 2007 | 13.42 | 13.42 | 13.06 | 13.26 | 525,671 | -0.15(-1.12%) |
Feb 15, 2007 | 13.26 | 13.59 | 13.17 | 13.41 | 735,800 | +0.16(+1.21%) |
Feb 14, 2007 | 13.05 | 13.26 | 13.01 | 13.25 | 479,174 | +0.27(+2.08%) |
Feb 13, 2007 | 13.02 | 13.13 | 12.95 | 12.98 | 645,681 | +0.03(+0.23%) |
Feb 12, 2007 | 13.08 | 13.14 | 12.88 | 12.95 | 591,995 | -0.08(-0.61%) |
Feb 09, 2007 | 13.35 | 13.36 | 12.95 | 13.03 | 842,987 | -0.26(-1.96%) |
Feb 08, 2007 | 13.56 | 13.86 | 13.27 | 13.29 | 1,381,546 | -0.22(-1.63%) |
Feb 07, 2007 | 13.42 | 13.52 | 13.15 | 13.51 | 583,015 | +0.19(+1.43%) |
Feb 06, 2007 | 13.04 | 13.35 | 12.92 | 13.32 | 915,583 | +0.28(+2.15%) |
Feb 05, 2007 | 13.35 | 13.37 | 12.90 | 13.04 | 1,354,773 | -0.23(-1.73%) |
Feb 02, 2007 | 14.50 | 14.50 | 13.21 | 13.27 | 2,238,420 | -1.18(-8.17%) |
Feb 01, 2007 | 14.00 | 14.88 | 14.00 | 14.45 | 2,244,104 | +0.47(+3.36%) |
Jan 31, 2007 | 14.09 | 14.15 | 13.91 | 13.98 | 590,298 | -0.04(-0.29%) |
Jan 30, 2007 | 14.00 | 14.05 | 13.90 | 14.02 | 689,951 | +0.07(+0.50%) |
Jan 29, 2007 | 14.05 | 14.10 | 13.76 | 13.95 | 1,365,036 | +0.20(+1.45%) |
Jan 26, 2007 | 14.08 | 14.08 | 13.39 | 13.75 | 1,122,535 | -0.27(-1.93%) |
Jan 25, 2007 | 14.32 | 14.35 | 13.83 | 14.02 | 1,042,702 | -0.22(-1.54%) |
Jan 24, 2007 | 13.85 | 14.47 | 13.62 | 14.24 | 1,975,093 | +0.36(+2.59%) |
Jan 23, 2007 | 13.65 | 14.00 | 13.13 | 13.88 | 3,325,695 | +0.93(+7.18%) |
Jan 22, 2007 | 13.20 | 13.22 | 12.72 | 12.95 | 1,600,623 | -0.15(-1.15%) |
Jan 19, 2007 | 12.58 | 13.38 | 12.55 | 13.10 | 2,059,036 | +0.40(+3.15%) |
Jan 18, 2007 | 12.77 | 12.78 | 12.25 | 12.70 | 1,715,416 | +0.07(+0.55%) |
Jan 17, 2007 | 12.29 | 12.85 | 11.90 | 12.63 | 2,912,581 | +0.89(+7.58%) |
Jan 16, 2007 | 11.53 | 11.98 | 11.53 | 11.74 | 993,498 | +0.20(+1.73%) |
Jan 12, 2007 | 11.49 | 11.66 | 11.20 | 11.54 | 1,346,394 | +0.10(+0.87%) |
Jan 11, 2007 | 10.76 | 11.45 | 10.67 | 11.44 | 1,612,687 | +0.74(+6.92%) |
Jan 10, 2007 | 10.38 | 10.91 | 10.35 | 10.70 | 1,954,086 | +0.25(+2.39%) |
Jan 09, 2007 | 10.36 | 10.50 | 10.03 | 10.45 | 1,325,368 | +0.12(+1.16%) |
Jan 08, 2007 | 10.73 | 11.11 | 10.27 | 10.33 | 1,192,997 | -0.33(-3.10%) |
Jan 05, 2007 | 10.52 | 10.69 | 10.14 | 10.66 | 1,581,761 | +0.43(+4.20%) |
Jan 04, 2007 | 10.19 | 10.50 | 10.06 | 10.23 | 947,596 | -0.04(-0.39%) |
Jan 03, 2007 | 10.42 | 10.58 | 10.03 | 10.27 | 1,071,636 | -0.15(-1.44%) |
Dec 29, 2006 | 10.48 | 10.62 | 10.36 | 10.42 | 910,409 | +0.02(+0.19%) |
Dec 28, 2006 | 10.58 | 10.96 | 10.39 | 10.40 | 1,661,247 | -0.16(-1.52%) |
Dec 27, 2006 | 10.25 | 10.57 | 10.24 | 10.56 | 909,975 | +0.42(+4.14%) |
Dec 26, 2006 | 9.800 | 10.62 | 9.770 | 10.14 | 1,316,059 | +0.35(+3.58%) |
Dec 22, 2006 | 9.600 | 9.870 | 9.370 | 9.790 | 684,546 | +0.15(+1.56%) |
Dec 21, 2006 | 9.660 | 9.930 | 9.410 | 9.640 | 1,061,945 | -0.04(-0.41%) |
Dec 20, 2006 | 9.510 | 9.990 | 9.450 | 9.680 | 1,067,588 | +0.43(+4.65%) |
Dec 19, 2006 | 9.090 | 9.430 | 9.090 | 9.250 | 757,349 | +0.07(+0.76%) |
Dec 18, 2006 | 9.100 | 9.200 | 9.070 | 9.180 | 700,552 | +0.02(+0.22%) |
Dec 15, 2006 | 9.180 | 9.260 | 9.110 | 9.160 | 690,359 | -0.04(-0.43%) |
Dec 14, 2006 | 9.130 | 9.300 | 9.110 | 9.200 | 630,648 | +0.12(+1.32%) |
Dec 13, 2006 | 9.190 | 9.220 | 9.000 | 9.080 | 574,224 | -0.02(-0.22%) |
Dec 12, 2006 | 9.390 | 9.490 | 9.080 | 9.100 | 811,619 | -0.29(-3.09%) |
Dec 11, 2006 | 9.180 | 9.450 | 9.050 | 9.390 | 571,831 | +0.11(+1.19%) |
Dec 08, 2006 | 9.440 | 9.470 | 9.200 | 9.280 | 687,416 | -0.20(-2.11%) |
Dec 07, 2006 | 9.300 | 9.940 | 9.230 | 9.480 | 1,743,880 | +0.26(+2.82%) |
Dec 06, 2006 | 9.070 | 9.220 | 8.940 | 9.220 | 664,820 | +0.19(+2.10%) |
Dec 05, 2006 | 9.300 | 9.360 | 8.910 | 9.030 | 890,797 | -0.20(-2.17%) |
Dec 04, 2006 | 8.970 | 9.370 | 8.970 | 9.230 | 704,487 | +0.14(+1.54%) |
Dec 01, 2006 | 9.210 | 9.290 | 8.900 | 9.090 | 878,042 | -0.10(-1.09%) |
Nov 30, 2006 | 9.510 | 9.550 | 9.180 | 9.190 | 832,600 | -0.30(-3.16%) |
Nov 29, 2006 | 9.580 | 9.640 | 9.390 | 9.490 | 534,149 | -0.02(-0.21%) |
Nov 28, 2006 | 9.400 | 9.710 | 9.310 | 9.510 | 861,630 | +0.15(+1.60%) |
Nov 27, 2006 | 9.920 | 9.950 | 9.300 | 9.360 | 1,377,348 | -0.64(-6.40%) |
Nov 24, 2006 | 9.910 | 10.03 | 9.870 | 10.00 | 180,237 | -0.03(-0.30%) |
Nov 22, 2006 | 9.950 | 10.05 | 9.860 | 10.03 | 500,130 | +0.15(+1.52%) |
Nov 21, 2006 | 10.20 | 10.25 | 9.810 | 9.880 | 922,120 | -0.30(-2.95%) |
Nov 20, 2006 | 9.620 | 10.20 | 9.610 | 10.18 | 1,140,363 | +0.54(+5.60%) |
Nov 17, 2006 | 10.05 | 10.10 | 9.620 | 9.640 | 1,906,461 | -0.42(-4.17%) |
Nov 16, 2006 | 9.950 | 10.22 | 9.780 | 10.06 | 1,931,508 | +0.51(+5.34%) |
Nov 15, 2006 | 9.020 | 9.550 | 9.020 | 9.550 | 1,761,893 | +0.63(+7.06%) |
Nov 14, 2006 | 8.770 | 8.940 | 8.660 | 8.920 | 1,776,279 | +0.24(+2.76%) |
Nov 13, 2006 | 8.560 | 8.790 | 8.520 | 8.680 | 914,405 | +0.09(+1.05%) |
Nov 10, 2006 | 8.480 | 8.660 | 8.450 | 8.590 | 1,132,268 | +0.09(+1.06%) |
Nov 09, 2006 | 8.670 | 8.700 | 8.420 | 8.500 | 1,331,435 | -0.09(-1.05%) |
Nov 08, 2006 | 8.210 | 8.740 | 8.210 | 8.590 | 2,109,538 | +0.20(+2.38%) |
Nov 07, 2006 | 7.838 | 8.500 | 7.820 | 8.390 | 3,089,016 | +0.66(+8.54%) |
Nov 06, 2006 | 7.760 | 7.890 | 7.660 | 7.730 | 2,176,580 | +0.01(+0.13%) |
Nov 03, 2006 | 7.680 | 8.200 | 7.510 | 7.720 | 11,002,739 | -3.31(-30.01%) |
Nov 02, 2006 | 11.07 | 11.42 | 10.94 | 11.03 | 1,835,900 | -0.13(-1.16%) |
Nov 01, 2006 | 11.55 | 11.57 | 10.50 | 11.16 | 775,441 | -0.39(-3.38%) |
Oct 31, 2006 | 11.65 | 11.84 | 11.36 | 11.55 | 1,176,446 | -0.08(-0.69%) |
Oct 30, 2006 | 12.00 | 12.00 | 11.16 | 11.63 | 1,586,471 | -0.39(-3.24%) |
Oct 27, 2006 | 12.40 | 12.65 | 11.95 | 12.02 | 800,294 | -0.31(-2.51%) |
Oct 26, 2006 | 11.92 | 12.42 | 11.61 | 12.33 | 705,978 | +0.49(+4.14%) |
Oct 25, 2006 | 11.93 | 12.13 | 11.75 | 11.84 | 564,612 | -0.13(-1.09%) |
Oct 24, 2006 | 12.22 | 12.30 | 11.85 | 11.97 | 686,214 | -0.28(-2.29%) |
Oct 23, 2006 | 12.48 | 12.50 | 12.17 | 12.25 | 918,317 | -0.30(-2.39%) |
Oct 20, 2006 | 12.94 | 12.95 | 12.41 | 12.55 | 698,944 | -0.32(-2.49%) |
Oct 19, 2006 | 12.63 | 13.05 | 12.63 | 12.87 | 905,568 | +0.23(+1.82%) |
Oct 18, 2006 | 12.50 | 12.87 | 12.39 | 12.64 | 908,708 | +0.20(+1.61%) |
Oct 17, 2006 | 12.52 | 12.60 | 12.30 | 12.44 | 584,743 | -0.12(-0.96%) |
Oct 16, 2006 | 12.30 | 12.66 | 12.14 | 12.56 | 782,348 | +0.27(+2.20%) |
Oct 13, 2006 | 12.53 | 12.54 | 12.28 | 12.29 | 567,882 | -0.19(-1.52%) |
Oct 12, 2006 | 12.35 | 12.51 | 12.10 | 12.48 | 647,402 | +0.22(+1.79%) |
Oct 11, 2006 | 12.50 | 12.53 | 12.12 | 12.26 | 885,412 | -0.26(-2.08%) |
Oct 10, 2006 | 12.62 | 12.64 | 12.46 | 12.52 | 1,230,992 | +0.00(+0.00%) |
Oct 09, 2006 | 12.55 | 12.60 | 11.90 | 12.52 | 1,608,786 | +0.03(+0.24%) |
Oct 06, 2006 | 11.82 | 12.83 | 11.75 | 12.49 | 3,609,206 | +0.74(+6.30%) |
Oct 05, 2006 | 10.94 | 11.75 | 10.85 | 11.75 | 2,026,026 | +0.84(+7.70%) |
Oct 04, 2006 | 10.81 | 11.06 | 10.71 | 10.91 | 431,967 | +0.11(+1.02%) |
Oct 03, 2006 | 10.80 | 10.92 | 10.69 | 10.80 | 408,246 | -0.01(-0.09%) |
Oct 02, 2006 | 10.67 | 11.13 | 10.65 | 10.81 | 491,148 | +0.06(+0.56%) |
Sep 29, 2006 | 10.90 | 11.03 | 10.73 | 10.75 | 334,595 | -0.12(-1.10%) |
Sep 28, 2006 | 10.98 | 11.09 | 10.72 | 10.87 | 353,532 | -0.02(-0.18%) |
Sep 27, 2006 | 10.95 | 11.03 | 10.66 | 10.89 | 396,185 | -0.01(-0.09%) |
Sep 26, 2006 | 10.93 | 11.18 | 10.85 | 10.90 | 413,115 | -0.01(-0.09%) |
Sep 25, 2006 | 10.70 | 11.10 | 10.51 | 10.91 | 461,947 | +0.22(+2.06%) |
Sep 22, 2006 | 10.99 | 11.03 | 10.69 | 10.69 | 661,797 | -0.31(-2.82%) |
Sep 21, 2006 | 10.94 | 11.27 | 10.94 | 11.00 | 577,515 | -0.07(-0.63%) |
Sep 20, 2006 | 11.13 | 11.30 | 10.81 | 11.07 | 757,885 | +0.06(+0.54%) |
Sep 19, 2006 | 10.79 | 11.01 | 10.64 | 11.01 | 1,034,906 | +0.29(+2.71%) |
Sep 18, 2006 | 10.36 | 10.82 | 10.34 | 10.72 | 1,026,085 | +0.38(+3.68%) |
Sep 15, 2006 | 10.42 | 10.46 | 10.24 | 10.34 | 665,736 | +0.05(+0.49%) |
Sep 14, 2006 | 10.30 | 10.38 | 10.10 | 10.29 | 514,099 | +0.00(+0.00%) |
Sep 13, 2006 | 10.61 | 10.61 | 10.18 | 10.29 | 823,308 | -0.12(-1.15%) |
Sep 12, 2006 | 10.15 | 10.57 | 10.12 | 10.41 | 1,009,146 | +0.48(+4.83%) |
Sep 11, 2006 | 9.980 | 10.03 | 9.860 | 9.930 | 387,884 | -0.19(-1.88%) |
Sep 08, 2006 | 10.02 | 10.18 | 9.850 | 10.12 | 599,999 | +0.22(+2.22%) |
Sep 07, 2006 | 10.20 | 10.20 | 9.840 | 9.900 | 1,040,500 | -0.35(-3.41%) |
Sep 06, 2006 | 10.50 | 10.54 | 10.25 | 10.25 | 1,117,646 | -0.30(-2.84%) |
Sep 05, 2006 | 10.50 | 11.08 | 10.29 | 10.55 | 1,773,730 | -0.38(-3.48%) |
Sep 01, 2006 | 11.65 | 11.74 | 10.62 | 10.93 | 2,425,533 | -0.66(-5.69%) |
Aug 31, 2006 | 11.00 | 11.75 | 10.81 | 11.59 | 1,926,520 | +0.66(+6.04%) |
Aug 30, 2006 | 10.99 | 11.13 | 10.75 | 10.93 | 730,629 | +0.01(+0.09%) |
Aug 29, 2006 | 10.64 | 11.00 | 10.40 | 10.92 | 669,739 | +0.36(+3.41%) |
Aug 28, 2006 | 10.85 | 10.90 | 10.38 | 10.56 | 955,870 | -0.23(-2.13%) |
Aug 25, 2006 | 11.04 | 11.20 | 10.75 | 10.79 | 1,368,233 | -0.19(-1.73%) |
Aug 24, 2006 | 10.37 | 11.17 | 10.34 | 10.98 | 2,266,898 | +0.71(+6.91%) |
Aug 23, 2006 | 10.48 | 10.51 | 10.20 | 10.27 | 493,910 | -0.17(-1.63%) |
Aug 22, 2006 | 10.37 | 10.52 | 10.12 | 10.44 | 716,025 | +0.03(+0.29%) |
Aug 21, 2006 | 10.59 | 10.59 | 10.28 | 10.41 | 700,888 | -0.19(-1.79%) |
Aug 18, 2006 | 10.60 | 10.68 | 10.20 | 10.60 | 1,385,080 | +0.14(+1.34%) |
Aug 17, 2006 | 9.530 | 10.58 | 9.510 | 10.46 | 4,267,199 | +0.95(+9.99%) |
Aug 16, 2006 | 9.480 | 9.750 | 9.370 | 9.510 | 804,212 | +0.16(+1.71%) |
Aug 15, 2006 | 9.270 | 9.600 | 9.260 | 9.350 | 932,892 | +0.20(+2.19%) |
Aug 14, 2006 | 9.090 | 9.250 | 8.890 | 9.150 | 580,041 | +0.19(+2.12%) |
Aug 11, 2006 | 9.170 | 9.200 | 8.930 | 8.960 | 706,229 | -0.13(-1.43%) |
Aug 10, 2006 | 8.760 | 9.220 | 8.650 | 9.090 | 988,275 | +0.34(+3.89%) |
Aug 09, 2006 | 8.670 | 8.950 | 8.660 | 8.750 | 739,976 | +0.14(+1.63%) |
Aug 08, 2006 | 8.820 | 8.970 | 8.570 | 8.610 | 929,313 | -0.16(-1.82%) |
Aug 07, 2006 | 8.920 | 9.010 | 8.710 | 8.770 | 577,444 | -0.14(-1.57%) |
Aug 04, 2006 | 9.210 | 9.250 | 8.760 | 8.910 | 686,722 | -0.20(-2.20%) |
Aug 03, 2006 | 8.980 | 9.140 | 8.800 | 9.110 | 564,962 | +0.04(+0.44%) |
Aug 02, 2006 | 9.100 | 9.240 | 9.020 | 9.070 | 626,254 | +0.04(+0.44%) |
Aug 01, 2006 | 9.170 | 9.210 | 8.960 | 9.030 | 591,367 | -0.22(-2.38%) |
Jul 31, 2006 | 9.340 | 9.390 | 9.090 | 9.250 | 624,089 | -0.14(-1.49%) |
Jul 28, 2006 | 9.030 | 9.450 | 8.960 | 9.390 | 632,873 | +0.45(+5.03%) |
Jul 27, 2006 | 8.950 | 9.150 | 8.800 | 8.940 | 1,442,295 | -0.29(-3.14%) |
Jul 26, 2006 | 9.430 | 9.570 | 9.110 | 9.230 | 1,309,377 | -0.25(-2.64%) |
Jul 25, 2006 | 9.000 | 9.620 | 8.920 | 9.480 | 942,641 | +0.47(+5.22%) |
Jul 24, 2006 | 9.430 | 9.620 | 8.950 | 9.010 | 1,945,047 | -0.42(-4.45%) |
Jul 21, 2006 | 9.420 | 9.630 | 9.250 | 9.430 | 684,493 | +0.01(+0.11%) |
Jul 20, 2006 | 9.700 | 10.10 | 9.380 | 9.420 | 1,290,337 | -0.27(-2.79%) |
Jul 19, 2006 | 9.190 | 9.790 | 9.140 | 9.690 | 1,273,147 | +0.54(+5.90%) |
Jul 18, 2006 | 8.910 | 9.750 | 8.840 | 9.150 | 2,977,430 | -0.27(-2.87%) |
Jul 17, 2006 | 9.730 | 9.950 | 9.210 | 9.420 | 2,267,264 | -0.27(-2.79%) |
Jul 14, 2006 | 9.890 | 10.04 | 9.680 | 9.690 | 866,935 | -0.32(-3.20%) |
Jul 13, 2006 | 10.21 | 10.24 | 9.850 | 10.01 | 1,272,636 | -0.29(-2.82%) |
Jul 12, 2006 | 10.55 | 10.60 | 10.18 | 10.30 | 1,066,789 | -0.21(-2.00%) |
Jul 11, 2006 | 10.30 | 10.59 | 10.18 | 10.51 | 803,274 | +0.18(+1.74%) |
Jul 10, 2006 | 10.65 | 10.72 | 10.22 | 10.33 | 1,244,425 | -0.17(-1.62%) |
Jul 07, 2006 | 10.53 | 10.73 | 10.46 | 10.50 | 938,405 | -0.03(-0.28%) |
Jul 06, 2006 | 10.50 | 10.75 | 10.32 | 10.53 | 1,025,231 | +0.08(+0.77%) |
Jul 05, 2006 | 10.80 | 10.83 | 10.40 | 10.45 | 1,474,675 | -0.37(-3.42%) |
Jul 03, 2006 | 10.87 | 11.28 | 10.78 | 10.82 | 1,118,069 | +0.22(+2.08%) |
Jun 30, 2006 | 10.47 | 10.73 | 10.18 | 10.60 | 1,945,772 | +0.09(+0.86%) |
Jun 29, 2006 | 10.26 | 10.52 | 10.05 | 10.51 | 1,705,600 | +0.19(+1.84%) |
Jun 28, 2006 | 10.39 | 10.61 | 10.03 | 10.32 | 2,938,403 | +0.02(+0.19%) |
Jun 27, 2006 | 10.90 | 11.25 | 10.21 | 10.30 | 5,051,803 | -0.46(-4.28%) |
Jun 26, 2006 | 9.725 | 11.08 | 9.680 | 10.76 | 8,195,700 | +0.91(+9.24%) |
Jun 23, 2006 | 8.810 | 10.35 | 8.610 | 9.850 | 25,980,388 | -3.96(-28.67%) |
Jun 22, 2006 | 13.72 | 14.12 | 13.67 | 13.81 | 1,549,600 | -0.03(-0.22%) |
Jun 21, 2006 | 13.76 | 14.22 | 13.52 | 13.84 | 1,965,762 | +0.14(+1.02%) |
Jun 20, 2006 | 14.04 | 14.59 | 13.67 | 13.70 | 3,521,527 | -0.42(-2.97%) |
Jun 19, 2006 | 14.81 | 14.95 | 13.75 | 14.12 | 7,021,559 | -1.06(-6.98%) |
Jun 16, 2006 | 16.60 | 16.77 | 14.67 | 15.18 | 11,946,008 | -4.19(-21.63%) |
Jun 15, 2006 | 18.20 | 19.49 | 18.19 | 19.37 | 1,218,584 | +1.29(+7.13%) |
Jun 14, 2006 | 18.41 | 18.80 | 17.81 | 18.08 | 1,236,164 | -0.36(-1.95%) |
Jun 13, 2006 | 18.99 | 19.22 | 18.32 | 18.44 | 1,366,312 | -0.54(-2.85%) |
Jun 12, 2006 | 19.61 | 19.85 | 18.91 | 18.98 | 1,092,656 | -0.55(-2.82%) |
Jun 09, 2006 | 19.71 | 20.10 | 19.49 | 19.53 | 841,537 | -0.03(-0.15%) |
Jun 08, 2006 | 19.96 | 19.96 | 19.21 | 19.56 | 1,403,866 | -0.45(-2.25%) |
Jun 07, 2006 | 19.59 | 20.58 | 19.44 | 20.01 | 1,495,137 | +0.42(+2.14%) |
Jun 06, 2006 | 20.02 | 20.05 | 19.10 | 19.59 | 1,771,674 | -0.29(-1.46%) |
Jun 05, 2006 | 20.35 | 20.50 | 19.82 | 19.88 | 1,603,971 | -0.41(-2.02%) |
Jun 02, 2006 | 20.40 | 20.75 | 20.08 | 20.29 | 1,476,424 | +0.04(+0.20%) |
Jun 01, 2006 | 19.88 | 20.27 | 19.62 | 20.25 | 1,557,889 | +0.54(+2.74%) |
May 31, 2006 | 20.22 | 20.57 | 19.61 | 19.71 | 1,752,375 | -0.38(-1.89%) |
May 30, 2006 | 20.39 | 20.84 | 20.02 | 20.09 | 2,720,702 | -0.02(-0.10%) |
May 26, 2006 | 19.21 | 21.10 | 19.20 | 20.11 | 3,916,130 | +0.99(+5.18%) |
May 25, 2006 | 19.30 | 19.30 | 18.86 | 19.12 | 1,325,437 | +0.11(+0.58%) |
May 24, 2006 | 19.05 | 19.84 | 18.65 | 19.01 | 2,658,097 | +0.15(+0.80%) |
May 23, 2006 | 19.03 | 19.39 | 18.55 | 18.86 | 2,129,290 | +0.08(+0.43%) |
May 22, 2006 | 19.40 | 19.80 | 18.75 | 18.78 | 2,874,406 | -0.82(-4.18%) |
May 19, 2006 | 19.83 | 20.50 | 19.30 | 19.60 | 3,751,382 | +0.10(+0.51%) |
May 18, 2006 | 20.39 | 20.75 | 19.19 | 19.50 | 6,871,084 | -0.22(-1.12%) |
May 17, 2006 | 19.75 | 21.68 | 19.26 | 19.72 | 15,935,479 | -1.04(-5.01%) |
May 16, 2006 | 24.93 | 26.17 | 20.42 | 20.76 | 46,759,968 | -33.87(-62.00%) |
May 15, 2006 | 52.74 | 54.88 | 52.54 | 54.63 | 1,389,500 | +1.89(+3.58%) |
May 12, 2006 | 51.53 | 53.48 | 51.31 | 52.74 | 1,167,316 | +0.79(+1.52%) |
May 11, 2006 | 54.07 | 54.13 | 51.80 | 51.95 | 1,242,370 | -2.49(-4.57%) |
May 10, 2006 | 54.93 | 54.93 | 53.35 | 54.44 | 1,251,377 | -0.24(-0.44%) |
May 09, 2006 | 54.91 | 55.84 | 54.67 | 54.68 | 1,286,890 | -0.27(-0.49%) |
May 08, 2006 | 54.42 | 55.24 | 53.87 | 54.95 | 698,893 | +0.76(+1.40%) |
May 05, 2006 | 53.64 | 55.30 | 53.52 | 54.19 | 836,061 | +0.92(+1.73%) |
May 04, 2006 | 51.86 | 53.59 | 51.83 | 53.27 | 878,903 | +1.16(+2.23%) |
May 03, 2006 | 53.84 | 53.84 | 49.63 | 52.11 | 2,862,116 | -2.04(-3.77%) |
May 02, 2006 | 55.80 | 56.04 | 53.41 | 54.15 | 825,391 | -1.63(-2.92%) |