Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.59 | 12.64 | 12.42 | 12.42 | 4,754,660 | -0.14(-1.12%) |
Apr 27, 2007 | 12.71 | 12.79 | 12.51 | 12.56 | 7,609,196 | -0.16(-1.28%) |
Apr 26, 2007 | 12.90 | 13.41 | 12.69 | 12.73 | 10,706,166 | -0.28(-2.15%) |
Apr 25, 2007 | 13.06 | 13.10 | 12.96 | 13.01 | 3,481,893 | +0.00(+0.03%) |
Apr 24, 2007 | 12.95 | 13.03 | 12.91 | 13.00 | 3,088,354 | +0.10(+0.79%) |
Apr 23, 2007 | 12.78 | 13.01 | 12.71 | 12.90 | 4,868,855 | +0.11(+0.89%) |
Apr 20, 2007 | 12.79 | 12.90 | 12.62 | 12.79 | 4,981,172 | +0.08(+0.66%) |
Apr 19, 2007 | 12.82 | 12.82 | 12.64 | 12.70 | 2,778,061 | -0.01(-0.08%) |
Apr 18, 2007 | 12.64 | 12.76 | 12.63 | 12.71 | 3,987,790 | -0.05(-0.39%) |
Apr 17, 2007 | 12.51 | 12.76 | 12.47 | 12.76 | 6,178,546 | +0.31(+2.52%) |
Apr 16, 2007 | 12.51 | 12.53 | 12.40 | 12.45 | 5,223,118 | -0.02(-0.14%) |
Apr 13, 2007 | 12.50 | 12.56 | 12.40 | 12.47 | 5,826,722 | -0.06(-0.49%) |
Apr 12, 2007 | 12.56 | 12.60 | 12.40 | 12.53 | 6,262,808 | -0.00(-0.02%) |
Apr 11, 2007 | 12.53 | 12.61 | 12.49 | 12.53 | 6,337,128 | -0.02(-0.16%) |
Apr 10, 2007 | 12.52 | 12.63 | 12.46 | 12.55 | 5,420,973 | +0.08(+0.63%) |
Apr 09, 2007 | 12.29 | 12.50 | 12.26 | 12.47 | 6,475,593 | +0.24(+1.94%) |
Apr 05, 2007 | 12.20 | 12.29 | 12.19 | 12.24 | 3,724,396 | -0.01(-0.06%) |
Apr 04, 2007 | 12.31 | 12.39 | 12.22 | 12.24 | 4,185,075 | -0.08(-0.64%) |
Apr 03, 2007 | 12.33 | 12.38 | 12.22 | 12.32 | 4,576,050 | +0.00(+0.02%) |
Apr 02, 2007 | 11.97 | 12.33 | 11.92 | 12.32 | 5,977,337 | +0.39(+3.24%) |
Mar 30, 2007 | 12.03 | 12.11 | 11.78 | 11.93 | 6,128,344 | -0.05(-0.40%) |
Mar 29, 2007 | 11.78 | 12.05 | 11.78 | 11.98 | 3,528,156 | +0.08(+0.64%) |
Mar 28, 2007 | 11.86 | 12.01 | 11.85 | 11.90 | 3,906,333 | +0.01(+0.05%) |
Mar 27, 2007 | 11.86 | 11.95 | 11.81 | 11.90 | 5,401,837 | +0.03(+0.29%) |
Mar 26, 2007 | 11.72 | 11.90 | 11.69 | 11.86 | 7,855,172 | +0.18(+1.50%) |
Mar 23, 2007 | 11.64 | 11.73 | 11.50 | 11.69 | 8,863,188 | +0.19(+1.62%) |
Mar 22, 2007 | 11.46 | 11.51 | 11.39 | 11.50 | 5,731,684 | +0.04(+0.39%) |
Mar 21, 2007 | 11.25 | 11.46 | 11.15 | 11.46 | 7,550,786 | +0.21(+1.83%) |
Mar 20, 2007 | 11.21 | 11.26 | 11.14 | 11.25 | 3,845,735 | +0.05(+0.49%) |
Mar 19, 2007 | 11.18 | 11.24 | 11.11 | 11.20 | 2,844,793 | +0.05(+0.46%) |
Mar 16, 2007 | 11.25 | 11.28 | 11.10 | 11.15 | 5,044,150 | -0.10(-0.88%) |
Mar 15, 2007 | 11.07 | 11.29 | 11.01 | 11.24 | 4,453,382 | +0.18(+1.61%) |
Mar 14, 2007 | 10.96 | 11.13 | 10.92 | 11.07 | 5,852,425 | +0.14(+1.28%) |
Mar 13, 2007 | 10.99 | 11.28 | 10.86 | 10.93 | 8,518,027 | -0.06(-0.54%) |
Mar 12, 2007 | 10.74 | 11.01 | 10.73 | 10.99 | 4,000,664 | +0.21(+1.93%) |
Mar 09, 2007 | 10.62 | 10.80 | 10.57 | 10.78 | 5,113,043 | +0.20(+1.87%) |
Mar 08, 2007 | 10.63 | 10.72 | 10.55 | 10.58 | 3,926,900 | +0.04(+0.38%) |
Mar 07, 2007 | 10.54 | 10.63 | 10.51 | 10.54 | 2,324,616 | -0.09(-0.81%) |
Mar 06, 2007 | 10.75 | 10.75 | 10.47 | 10.63 | 4,742,830 | +0.11(+1.01%) |
Mar 05, 2007 | 10.58 | 10.65 | 10.51 | 10.52 | 3,820,081 | -0.10(-0.91%) |
Mar 02, 2007 | 10.72 | 10.78 | 10.61 | 10.62 | 3,597,745 | -0.15(-1.43%) |
Mar 01, 2007 | 10.64 | 10.84 | 10.49 | 10.77 | 6,255,591 | +0.01(+0.05%) |
Feb 28, 2007 | 10.63 | 10.82 | 10.55 | 10.76 | 7,358,328 | +0.12(+1.09%) |
Feb 27, 2007 | 10.98 | 11.08 | 10.58 | 10.65 | 5,227,168 | -0.38(-3.40%) |
Feb 26, 2007 | 10.94 | 11.21 | 10.91 | 11.02 | 5,549,233 | +0.22(+2.06%) |
Feb 23, 2007 | 10.76 | 10.82 | 10.71 | 10.80 | 3,338,874 | +0.03(+0.28%) |
Feb 22, 2007 | 10.72 | 10.81 | 10.67 | 10.77 | 2,887,242 | +0.05(+0.44%) |
Feb 21, 2007 | 10.68 | 10.74 | 10.63 | 10.72 | 3,138,806 | +0.02(+0.17%) |
Feb 20, 2007 | 10.60 | 10.74 | 10.58 | 10.70 | 6,583,804 | +0.11(+1.07%) |
Feb 16, 2007 | 10.46 | 10.60 | 10.45 | 10.59 | 3,775,544 | +0.08(+0.81%) |
Feb 15, 2007 | 10.56 | 10.58 | 10.48 | 10.50 | 2,524,684 | -0.06(-0.60%) |
Feb 14, 2007 | 10.37 | 10.63 | 10.37 | 10.57 | 9,709,437 | +0.22(+2.11%) |
Feb 13, 2007 | 10.29 | 10.36 | 10.26 | 10.35 | 4,638,109 | +0.07(+0.73%) |
Feb 12, 2007 | 10.20 | 10.30 | 10.20 | 10.27 | 5,328,594 | +0.06(+0.58%) |
Feb 09, 2007 | 10.14 | 10.26 | 10.11 | 10.22 | 7,457,840 | +0.09(+0.94%) |
Feb 08, 2007 | 10.02 | 10.12 | 9.989 | 10.12 | 4,156,543 | +0.11(+1.06%) |
Feb 07, 2007 | 9.994 | 10.05 | 9.958 | 10.01 | 3,005,891 | +0.02(+0.19%) |
Feb 06, 2007 | 9.915 | 9.999 | 9.872 | 9.996 | 4,219,521 | +0.09(+0.94%) |
Feb 05, 2007 | 9.798 | 9.931 | 9.757 | 9.902 | 3,768,933 | +0.11(+1.14%) |
Feb 02, 2007 | 9.678 | 9.815 | 9.674 | 9.790 | 4,112,702 | +0.13(+1.37%) |
Feb 01, 2007 | 9.628 | 9.673 | 9.553 | 9.658 | 2,927,952 | +0.03(+0.27%) |
Jan 31, 2007 | 9.696 | 9.721 | 9.615 | 9.632 | 2,863,930 | -0.09(-0.95%) |
Jan 30, 2007 | 9.647 | 9.733 | 9.629 | 9.724 | 4,488,482 | +0.08(+0.80%) |
Jan 29, 2007 | 9.665 | 9.681 | 9.608 | 9.647 | 2,663,862 | -0.04(-0.40%) |
Jan 26, 2007 | 9.713 | 9.729 | 9.654 | 9.685 | 5,615,822 | +0.01(+0.13%) |
Jan 25, 2007 | 9.660 | 9.736 | 9.618 | 9.673 | 4,139,842 | +0.01(+0.13%) |
Jan 24, 2007 | 9.535 | 9.660 | 9.519 | 9.660 | 2,164,214 | +0.11(+1.16%) |
Jan 23, 2007 | 9.487 | 9.589 | 9.456 | 9.549 | 2,638,810 | +0.06(+0.65%) |
Jan 22, 2007 | 9.464 | 9.529 | 9.447 | 9.487 | 2,706,311 | +0.00(+0.03%) |
Jan 19, 2007 | 9.503 | 9.503 | 9.441 | 9.484 | 2,741,801 | +0.01(+0.14%) |
Jan 18, 2007 | 9.479 | 9.507 | 9.444 | 9.471 | 2,251,896 | +0.03(+0.30%) |
Jan 17, 2007 | 9.427 | 9.499 | 9.395 | 9.443 | 2,211,882 | -0.02(-0.21%) |
Jan 16, 2007 | 9.387 | 9.513 | 9.378 | 9.463 | 2,347,580 | +0.06(+0.60%) |
Jan 12, 2007 | 9.437 | 9.460 | 9.352 | 9.407 | 4,004,492 | -0.03(-0.30%) |
Jan 11, 2007 | 9.506 | 9.546 | 9.408 | 9.435 | 2,322,876 | -0.05(-0.52%) |
Jan 10, 2007 | 9.502 | 9.555 | 9.460 | 9.484 | 3,190,650 | -0.05(-0.56%) |
Jan 09, 2007 | 9.346 | 9.585 | 9.322 | 9.537 | 7,858,324 | +0.20(+2.12%) |
Jan 08, 2007 | 9.359 | 9.379 | 9.243 | 9.339 | 2,523,988 | +0.00(+0.05%) |
Jan 05, 2007 | 9.504 | 9.530 | 9.316 | 9.335 | 2,947,089 | -0.22(-2.26%) |
Jan 04, 2007 | 9.565 | 9.599 | 9.496 | 9.550 | 2,811,738 | -0.03(-0.31%) |
Jan 03, 2007 | 9.549 | 9.707 | 9.542 | 9.581 | 2,519,813 | +0.04(+0.44%) |
Dec 29, 2006 | 9.560 | 9.579 | 9.493 | 9.539 | 2,096,713 | -0.04(-0.38%) |
Dec 28, 2006 | 9.621 | 9.662 | 9.539 | 9.575 | 1,290,873 | -0.04(-0.37%) |
Dec 27, 2006 | 9.644 | 9.680 | 9.579 | 9.611 | 1,954,055 | +0.00(+0.03%) |
Dec 26, 2006 | 9.572 | 9.632 | 9.535 | 9.608 | 1,614,114 | +0.06(+0.66%) |
Dec 22, 2006 | 9.592 | 9.612 | 9.509 | 9.545 | 1,043,833 | -0.03(-0.35%) |
Dec 21, 2006 | 9.621 | 9.628 | 9.527 | 9.578 | 2,469,709 | -0.06(-0.60%) |
Dec 20, 2006 | 9.690 | 9.713 | 9.624 | 9.635 | 2,580,703 | -0.05(-0.55%) |
Dec 19, 2006 | 9.586 | 9.714 | 9.556 | 9.688 | 2,445,353 | +0.09(+0.97%) |
Dec 18, 2006 | 9.678 | 9.707 | 9.581 | 9.595 | 2,704,571 | -0.08(-0.79%) |
Dec 15, 2006 | 9.708 | 9.708 | 9.585 | 9.671 | 6,845,806 | +0.06(+0.63%) |
Dec 14, 2006 | 9.545 | 9.641 | 9.535 | 9.611 | 2,161,430 | +0.09(+0.91%) |
Dec 13, 2006 | 9.519 | 9.558 | 9.504 | 9.525 | 2,137,074 | +0.03(+0.35%) |
Dec 12, 2006 | 9.566 | 9.588 | 9.458 | 9.491 | 4,052,856 | -0.05(-0.48%) |
Dec 11, 2006 | 9.520 | 9.563 | 9.499 | 9.537 | 2,552,520 | +0.04(+0.38%) |
Dec 08, 2006 | 9.535 | 9.546 | 9.441 | 9.502 | 2,523,292 | -0.02(-0.20%) |
Dec 07, 2006 | 9.542 | 9.555 | 9.456 | 9.520 | 3,891,758 | -0.00(-0.02%) |
Dec 06, 2006 | 9.642 | 9.662 | 9.522 | 9.522 | 3,301,992 | -0.20(-2.05%) |
Dec 05, 2006 | 9.746 | 9.786 | 9.687 | 9.721 | 4,184,031 | -0.01(-0.10%) |
Dec 04, 2006 | 9.674 | 9.766 | 9.668 | 9.731 | 4,165,938 | +0.07(+0.77%) |
Dec 01, 2006 | 9.690 | 9.711 | 9.581 | 9.657 | 3,347,921 | -0.00(-0.03%) |
Nov 30, 2006 | 9.645 | 9.694 | 9.608 | 9.660 | 4,214,650 | +0.01(+0.15%) |
Nov 29, 2006 | 9.427 | 9.662 | 9.415 | 9.645 | 5,045,541 | +0.26(+2.72%) |
Nov 28, 2006 | 9.364 | 9.490 | 9.342 | 9.389 | 4,305,116 | +0.03(+0.28%) |
Nov 27, 2006 | 9.408 | 9.418 | 9.336 | 9.364 | 3,842,698 | -0.03(-0.35%) |
Nov 24, 2006 | 9.355 | 9.430 | 9.339 | 9.397 | 1,026,088 | +0.02(+0.20%) |
Nov 22, 2006 | 9.328 | 9.394 | 9.303 | 9.378 | 4,859,739 | +0.08(+0.85%) |
Nov 21, 2006 | 9.341 | 9.377 | 9.273 | 9.299 | 4,222,305 | -0.06(-0.61%) |
Nov 20, 2006 | 9.391 | 9.425 | 9.336 | 9.356 | 2,186,134 | -0.02(-0.21%) |
Nov 17, 2006 | 9.411 | 9.431 | 9.343 | 9.377 | 3,570,605 | -0.04(-0.44%) |
Nov 16, 2006 | 9.440 | 9.519 | 9.415 | 9.418 | 4,041,026 | +0.01(+0.06%) |
Nov 15, 2006 | 9.412 | 9.435 | 9.385 | 9.412 | 11,588,984 | +0.04(+0.46%) |
Nov 14, 2006 | 9.299 | 9.388 | 9.259 | 9.369 | 9,577,170 | +0.10(+1.10%) |
Nov 13, 2006 | 9.096 | 9.280 | 9.096 | 9.267 | 6,910,175 | +0.15(+1.66%) |
Nov 10, 2006 | 9.079 | 9.137 | 9.043 | 9.116 | 6,831,540 | +0.07(+0.81%) |
Nov 09, 2006 | 9.111 | 9.112 | 9.026 | 9.043 | 4,103,656 | -0.04(-0.44%) |
Nov 08, 2006 | 8.977 | 9.119 | 8.966 | 9.083 | 4,395,929 | +0.11(+1.23%) |
Nov 07, 2006 | 8.881 | 9.017 | 8.876 | 8.973 | 8,276,901 | +0.10(+1.12%) |
Nov 06, 2006 | 8.845 | 8.905 | 8.780 | 8.874 | 6,261,259 | +0.06(+0.73%) |
Nov 03, 2006 | 8.819 | 8.851 | 8.707 | 8.809 | 4,183,335 | -0.01(-0.11%) |
Nov 02, 2006 | 8.807 | 8.868 | 8.773 | 8.819 | 3,249,452 | -0.00(-0.02%) |
Nov 01, 2006 | 8.852 | 8.993 | 8.802 | 8.820 | 5,256,396 | +0.05(+0.54%) |
Oct 31, 2006 | 8.773 | 8.796 | 8.727 | 8.773 | 6,841,630 | +0.02(+0.25%) |
Oct 30, 2006 | 8.796 | 8.796 | 8.720 | 8.751 | 4,840,602 | +0.01(+0.08%) |
Oct 27, 2006 | 8.809 | 8.826 | 8.717 | 8.744 | 3,435,603 | -0.07(-0.85%) |
Oct 26, 2006 | 8.868 | 8.874 | 8.772 | 8.819 | 3,827,388 | -0.06(-0.68%) |
Oct 25, 2006 | 8.809 | 8.931 | 8.803 | 8.879 | 5,728,904 | +0.10(+1.10%) |
Oct 24, 2006 | 8.805 | 8.812 | 8.721 | 8.783 | 3,512,846 | -0.03(-0.29%) |
Oct 23, 2006 | 8.766 | 8.863 | 8.704 | 8.809 | 5,745,258 | +0.03(+0.34%) |
Oct 20, 2006 | 8.789 | 8.812 | 8.746 | 8.779 | 3,870,881 | +0.04(+0.48%) |
Oct 19, 2006 | 8.730 | 8.786 | 8.723 | 8.737 | 6,503,081 | -0.03(-0.33%) |
Oct 18, 2006 | 8.759 | 8.805 | 8.749 | 8.766 | 8,407,728 | +0.03(+0.36%) |
Oct 17, 2006 | 8.708 | 8.756 | 8.708 | 8.734 | 4,947,073 | -0.00(-0.05%) |
Oct 16, 2006 | 8.750 | 8.773 | 8.691 | 8.738 | 3,445,345 | +0.02(+0.18%) |
Oct 13, 2006 | 8.622 | 8.730 | 8.583 | 8.723 | 9,331,173 | +0.09(+1.05%) |
Oct 12, 2006 | 8.593 | 8.648 | 8.567 | 8.632 | 3,848,613 | +0.05(+0.57%) |
Oct 11, 2006 | 8.550 | 8.611 | 8.546 | 8.583 | 4,365,658 | +0.02(+0.18%) |
Oct 10, 2006 | 8.529 | 8.580 | 8.496 | 8.567 | 3,505,191 | +0.01(+0.12%) |
Oct 09, 2006 | 8.578 | 8.592 | 8.546 | 8.557 | 2,215,710 | -0.02(-0.22%) |
Oct 06, 2006 | 8.632 | 8.645 | 8.553 | 8.576 | 3,332,611 | -0.09(-1.06%) |
Oct 05, 2006 | 8.662 | 8.708 | 8.622 | 8.668 | 3,513,890 | -0.01(-0.13%) |
Oct 04, 2006 | 8.668 | 8.708 | 8.606 | 8.680 | 9,207,305 | -0.01(-0.15%) |
Oct 03, 2006 | 8.720 | 8.741 | 8.651 | 8.692 | 8,467,923 | -0.03(-0.33%) |
Oct 02, 2006 | 8.787 | 8.807 | 8.712 | 8.721 | 5,206,292 | -0.07(-0.82%) |
Sep 29, 2006 | 8.856 | 8.856 | 8.747 | 8.793 | 7,971,406 | -0.06(-0.71%) |
Sep 28, 2006 | 8.937 | 8.966 | 8.790 | 8.856 | 6,007,260 | -0.07(-0.79%) |
Sep 27, 2006 | 8.842 | 8.971 | 8.840 | 8.927 | 5,249,785 | +0.06(+0.63%) |
Sep 26, 2006 | 8.881 | 8.932 | 8.813 | 8.871 | 4,394,190 | +0.05(+0.59%) |
Sep 25, 2006 | 8.820 | 8.866 | 8.761 | 8.819 | 5,529,880 | +0.06(+0.69%) |
Sep 22, 2006 | 8.715 | 8.838 | 8.694 | 8.759 | 7,734,804 | +0.03(+0.30%) |
Sep 21, 2006 | 8.816 | 8.832 | 8.690 | 8.733 | 9,402,154 | -0.09(-1.03%) |
Sep 20, 2006 | 8.852 | 8.884 | 8.793 | 8.823 | 10,165,196 | -0.01(-0.16%) |
Sep 19, 2006 | 8.816 | 8.894 | 8.800 | 8.838 | 14,555,210 | +0.01(+0.13%) |
Sep 18, 2006 | 8.918 | 8.954 | 8.800 | 8.826 | 12,457,105 | -0.08(-0.94%) |
Sep 15, 2006 | 8.875 | 9.019 | 8.849 | 8.909 | 45,674,660 | -0.60(-6.27%) |
Sep 14, 2006 | 9.560 | 9.599 | 9.447 | 9.506 | 6,017,698 | +0.00(+0.02%) |
Sep 13, 2006 | 9.463 | 9.543 | 9.369 | 9.504 | 4,961,339 | -0.00(-0.02%) |
Sep 12, 2006 | 9.664 | 9.685 | 9.483 | 9.506 | 4,659,671 | -0.13(-1.36%) |
Sep 11, 2006 | 9.685 | 9.767 | 9.585 | 9.637 | 4,093,565 | -0.06(-0.59%) |
Sep 08, 2006 | 9.798 | 9.854 | 9.664 | 9.694 | 3,617,230 | -0.10(-0.98%) |
Sep 07, 2006 | 9.721 | 9.844 | 9.721 | 9.790 | 6,295,706 | +0.01(+0.15%) |
Sep 06, 2006 | 9.829 | 9.842 | 9.747 | 9.776 | 4,619,310 | -0.16(-1.62%) |
Sep 05, 2006 | 9.851 | 9.946 | 9.809 | 9.937 | 5,604,688 | +0.07(+0.73%) |
Sep 01, 2006 | 10.05 | 10.08 | 9.864 | 9.865 | 15,548,243 | -0.20(-1.96%) |
Aug 31, 2006 | 9.800 | 10.09 | 9.797 | 10.06 | 6,223,333 | +0.21(+2.10%) |
Aug 30, 2006 | 9.750 | 9.915 | 9.675 | 9.855 | 20,701,996 | -0.33(-3.27%) |
Aug 29, 2006 | 10.20 | 10.21 | 9.926 | 10.19 | 16,890,960 | -0.04(-0.38%) |
Aug 28, 2006 | 10.20 | 10.30 | 10.13 | 10.23 | 17,205,154 | -0.04(-0.41%) |
Aug 25, 2006 | 10.34 | 10.36 | 10.17 | 10.27 | 8,617,887 | -0.08(-0.75%) |
Aug 24, 2006 | 10.29 | 10.35 | 10.28 | 10.35 | 3,127,672 | +0.06(+0.56%) |
Aug 23, 2006 | 10.27 | 10.35 | 10.20 | 10.29 | 4,296,417 | -0.08(-0.80%) |
Aug 22, 2006 | 10.30 | 10.43 | 10.29 | 10.37 | 9,678,073 | +0.10(+0.95%) |
Aug 21, 2006 | 10.21 | 10.37 | 10.17 | 10.27 | 6,232,032 | +0.03(+0.27%) |
Aug 18, 2006 | 10.04 | 10.32 | 10.03 | 10.25 | 25,376,976 | +0.22(+2.19%) |
Aug 17, 2006 | 9.920 | 10.03 | 9.793 | 10.03 | 15,503,011 | +0.07(+0.72%) |
Aug 16, 2006 | 10.07 | 10.10 | 9.930 | 9.956 | 4,129,404 | -0.11(-1.07%) |
Aug 15, 2006 | 9.987 | 10.10 | 9.946 | 10.06 | 6,171,490 | +0.14(+1.40%) |
Aug 14, 2006 | 9.800 | 9.950 | 9.782 | 9.924 | 5,655,836 | +0.15(+1.57%) |
Aug 11, 2006 | 9.717 | 9.805 | 9.698 | 9.770 | 6,541,354 | +0.04(+0.40%) |
Aug 10, 2006 | 9.700 | 9.750 | 9.654 | 9.731 | 8,812,040 | +0.07(+0.70%) |
Aug 09, 2006 | 9.685 | 9.764 | 9.657 | 9.664 | 6,034,747 | +0.00(+0.00%) |
Aug 08, 2006 | 9.683 | 9.746 | 9.637 | 9.664 | 6,735,507 | +0.03(+0.36%) |
Aug 07, 2006 | 9.599 | 9.835 | 9.556 | 9.629 | 57,607,416 | +0.29(+3.09%) |
Aug 04, 2006 | 9.800 | 9.846 | 9.182 | 9.341 | 53,601,184 | -0.41(-4.17%) |
Aug 03, 2006 | 9.973 | 9.981 | 9.717 | 9.747 | 22,191,198 | -0.24(-2.44%) |
Aug 02, 2006 | 9.994 | 10.06 | 9.958 | 9.992 | 6,518,738 | +0.02(+0.17%) |
Aug 01, 2006 | 9.697 | 10.00 | 9.629 | 9.974 | 12,375,686 | +0.28(+2.94%) |
Jul 31, 2006 | 9.901 | 10.04 | 9.677 | 9.690 | 15,010,669 | -0.23(-2.35%) |
Jul 28, 2006 | 9.808 | 9.989 | 9.808 | 9.923 | 9,361,096 | +0.10(+0.98%) |
Jul 27, 2006 | 10.03 | 10.04 | 9.809 | 9.826 | 7,854,149 | -0.17(-1.70%) |
Jul 26, 2006 | 9.987 | 10.04 | 9.930 | 9.996 | 8,338,487 | +0.02(+0.23%) |
Jul 25, 2006 | 9.954 | 10.02 | 9.941 | 9.973 | 9,364,228 | +0.03(+0.27%) |
Jul 24, 2006 | 9.915 | 10.00 | 9.865 | 9.946 | 4,452,644 | +0.05(+0.49%) |
Jul 21, 2006 | 9.933 | 9.977 | 9.822 | 9.897 | 11,000,262 | +0.08(+0.78%) |
Jul 20, 2006 | 9.813 | 9.902 | 9.799 | 9.821 | 4,328,776 | +0.02(+0.22%) |
Jul 19, 2006 | 9.733 | 9.867 | 9.721 | 9.799 | 3,943,949 | +0.06(+0.62%) |
Jul 18, 2006 | 9.744 | 9.779 | 9.680 | 9.739 | 4,253,272 | -0.02(-0.18%) |
Jul 17, 2006 | 9.684 | 9.823 | 9.673 | 9.756 | 5,944,282 | +0.08(+0.86%) |
Jul 14, 2006 | 9.614 | 9.721 | 9.599 | 9.673 | 4,184,031 | +0.03(+0.30%) |
Jul 13, 2006 | 9.618 | 9.746 | 9.593 | 9.644 | 6,589,023 | +0.02(+0.19%) |
Jul 12, 2006 | 9.693 | 9.750 | 9.614 | 9.625 | 3,403,592 | -0.09(-0.98%) |
Jul 11, 2006 | 9.570 | 9.723 | 9.556 | 9.720 | 6,126,953 | +0.14(+1.50%) |
Jul 10, 2006 | 9.591 | 9.667 | 9.527 | 9.576 | 5,746,997 | +0.00(+0.00%) |
Jul 07, 2006 | 9.532 | 9.637 | 9.513 | 9.576 | 3,208,395 | +0.04(+0.42%) |
Jul 06, 2006 | 9.572 | 9.581 | 9.470 | 9.536 | 3,524,676 | -0.04(-0.38%) |
Jul 05, 2006 | 9.614 | 9.700 | 9.537 | 9.572 | 3,779,372 | -0.07(-0.76%) |
Jul 03, 2006 | 9.532 | 9.654 | 9.441 | 9.645 | 1,319,405 | +0.14(+1.51%) |
Jun 30, 2006 | 9.412 | 9.507 | 9.361 | 9.502 | 5,866,342 | +0.09(+0.95%) |
Jun 29, 2006 | 9.424 | 9.448 | 9.302 | 9.412 | 5,624,521 | +0.00(+0.02%) |
Jun 28, 2006 | 9.513 | 9.530 | 9.382 | 9.411 | 6,068,150 | -0.02(-0.18%) |
Jun 27, 2006 | 9.585 | 9.654 | 9.424 | 9.428 | 6,145,394 | -0.15(-1.59%) |
Jun 26, 2006 | 9.585 | 9.625 | 9.537 | 9.581 | 3,177,428 | +0.01(+0.07%) |
Jun 23, 2006 | 9.530 | 9.675 | 9.512 | 9.573 | 4,383,751 | +0.00(+0.03%) |
Jun 22, 2006 | 9.444 | 9.614 | 9.329 | 9.570 | 11,292,535 | +0.12(+1.29%) |
Jun 21, 2006 | 9.471 | 9.504 | 9.384 | 9.448 | 5,447,069 | -0.02(-0.24%) |
Jun 20, 2006 | 9.283 | 9.474 | 9.244 | 9.471 | 12,563,576 | +0.31(+3.34%) |
Jun 19, 2006 | 9.427 | 9.427 | 9.157 | 9.165 | 3,260,587 | -0.22(-2.39%) |
Jun 16, 2006 | 9.456 | 9.539 | 9.346 | 9.389 | 4,774,493 | -0.05(-0.55%) |
Jun 15, 2006 | 9.377 | 9.512 | 9.323 | 9.441 | 3,601,572 | +0.06(+0.64%) |
Jun 14, 2006 | 9.578 | 9.578 | 9.226 | 9.381 | 7,600,497 | -0.17(-1.75%) |
Jun 13, 2006 | 9.585 | 9.677 | 9.477 | 9.547 | 6,241,774 | -0.05(-0.55%) |
Jun 12, 2006 | 9.405 | 9.601 | 9.397 | 9.601 | 6,033,356 | +0.10(+1.06%) |
Jun 09, 2006 | 9.362 | 9.535 | 9.346 | 9.500 | 6,960,975 | +0.11(+1.22%) |
Jun 08, 2006 | 9.326 | 9.504 | 9.295 | 9.385 | 7,380,248 | +0.01(+0.06%) |
Jun 07, 2006 | 9.412 | 9.526 | 9.369 | 9.379 | 6,933,488 | -0.02(-0.18%) |
Jun 06, 2006 | 9.493 | 9.493 | 9.256 | 9.397 | 5,691,326 | -0.18(-1.86%) |
Jun 05, 2006 | 9.599 | 9.719 | 9.535 | 9.575 | 6,219,854 | -0.06(-0.60%) |
Jun 02, 2006 | 9.471 | 9.634 | 9.415 | 9.632 | 10,683,633 | +0.16(+1.70%) |
Jun 01, 2006 | 9.160 | 9.480 | 9.147 | 9.471 | 16,687,065 | +0.31(+3.42%) |
May 31, 2006 | 9.032 | 9.208 | 9.029 | 9.158 | 8,601,881 | +0.15(+1.68%) |
May 30, 2006 | 9.154 | 9.154 | 8.981 | 9.007 | 3,268,937 | -0.15(-1.65%) |
May 26, 2006 | 9.032 | 9.160 | 8.938 | 9.158 | 3,264,762 | +0.18(+2.00%) |
May 25, 2006 | 8.917 | 8.980 | 8.840 | 8.978 | 4,418,546 | +0.10(+1.08%) |
May 24, 2006 | 8.823 | 8.918 | 8.639 | 8.882 | 8,882,325 | +0.03(+0.39%) |
May 23, 2006 | 8.839 | 9.046 | 8.830 | 8.848 | 6,765,431 | +0.01(+0.11%) |
May 22, 2006 | 8.773 | 8.911 | 8.764 | 8.838 | 4,387,927 | +0.00(+0.00%) |
May 19, 2006 | 8.866 | 8.940 | 8.478 | 8.838 | 10,342,647 | +0.01(+0.08%) |
May 18, 2006 | 8.603 | 8.885 | 8.603 | 8.830 | 11,277,574 | +0.11(+1.32%) |
May 17, 2006 | 8.909 | 8.974 | 8.684 | 8.715 | 5,444,982 | -0.27(-2.99%) |
May 16, 2006 | 9.013 | 9.068 | 8.924 | 8.984 | 3,657,939 | -0.03(-0.37%) |
May 15, 2006 | 9.004 | 9.107 | 8.909 | 9.017 | 11,333,245 | +0.01(+0.14%) |
May 12, 2006 | 9.161 | 9.198 | 8.981 | 9.004 | 6,397,653 | -0.19(-2.06%) |
May 11, 2006 | 9.377 | 9.398 | 9.114 | 9.194 | 6,799,529 | -0.19(-2.02%) |
May 10, 2006 | 9.290 | 9.385 | 9.227 | 9.384 | 9,855,873 | +0.08(+0.83%) |
May 09, 2006 | 9.365 | 9.365 | 9.279 | 9.306 | 5,037,191 | -0.04(-0.40%) |
May 08, 2006 | 9.326 | 9.372 | 9.167 | 9.343 | 4,398,713 | -0.04(-0.44%) |
May 05, 2006 | 9.319 | 9.402 | 9.299 | 9.385 | 3,833,651 | +0.17(+1.79%) |
May 04, 2006 | 9.168 | 9.276 | 9.155 | 9.220 | 4,450,209 | +0.09(+1.01%) |
May 03, 2006 | 9.082 | 9.175 | 9.056 | 9.128 | 8,105,017 | +0.02(+0.17%) |
May 02, 2006 | 8.938 | 9.135 | 8.938 | 9.112 | 6,496,122 | +0.21(+2.32%) |