Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 9.473 | 9.823 | 9.473 | 9.592 | 615,211 | +0.17(+1.84%) |
Jun 28, 2007 | 9.537 | 9.605 | 9.377 | 9.418 | 1,337,658 | -0.12(-1.25%) |
Jun 27, 2007 | 10.74 | 9.878 | 9.193 | 9.537 | 2,541,344 | -1.20(-11.19%) |
Jun 26, 2007 | 10.69 | 10.77 | 10.53 | 10.74 | 494,166 | +0.05(+0.45%) |
Jun 25, 2007 | 10.69 | 10.82 | 10.62 | 10.69 | 658,693 | -0.00(-0.03%) |
Jun 22, 2007 | 10.67 | 10.98 | 10.57 | 10.69 | 806,766 | +0.03(+0.29%) |
Jun 21, 2007 | 10.32 | 10.67 | 10.26 | 10.66 | 801,772 | +0.29(+2.82%) |
Jun 20, 2007 | 10.75 | 10.75 | 10.36 | 10.37 | 575,548 | -0.35(-3.27%) |
Jun 19, 2007 | 10.68 | 10.84 | 10.66 | 10.72 | 341,392 | +0.02(+0.16%) |
Jun 18, 2007 | 10.64 | 10.78 | 10.61 | 10.70 | 525,309 | +0.10(+0.93%) |
Jun 15, 2007 | 10.50 | 10.68 | 10.38 | 10.61 | 725,091 | +0.38(+3.76%) |
Jun 14, 2007 | 10.07 | 10.35 | 10.06 | 10.22 | 611,685 | +0.18(+1.83%) |
Jun 13, 2007 | 9.830 | 10.11 | 9.813 | 10.04 | 450,390 | +0.21(+2.18%) |
Jun 12, 2007 | 9.813 | 9.929 | 9.752 | 9.823 | 296,147 | -0.03(-0.31%) |
Jun 11, 2007 | 9.724 | 9.925 | 9.718 | 9.854 | 431,294 | +0.13(+1.33%) |
Jun 08, 2007 | 9.660 | 9.806 | 9.639 | 9.724 | 424,169 | +0.06(+0.63%) |
Jun 07, 2007 | 9.721 | 9.769 | 9.650 | 9.663 | 453,328 | -0.09(-0.87%) |
Jun 06, 2007 | 9.595 | 9.758 | 9.575 | 9.748 | 289,683 | +0.09(+0.88%) |
Jun 05, 2007 | 9.650 | 9.687 | 9.520 | 9.663 | 275,581 | -0.05(-0.53%) |
Jun 04, 2007 | 9.449 | 9.748 | 9.404 | 9.714 | 319,063 | +0.25(+2.59%) |
Jun 01, 2007 | 9.513 | 9.670 | 9.415 | 9.469 | 813,817 | -0.01(-0.11%) |
May 31, 2007 | 9.438 | 9.530 | 9.438 | 9.479 | 396,332 | +0.04(+0.43%) |
May 30, 2007 | 9.524 | 9.527 | 9.326 | 9.438 | 473,307 | -0.09(-0.89%) |
May 29, 2007 | 9.653 | 9.667 | 9.462 | 9.524 | 399,857 | -0.11(-1.17%) |
May 25, 2007 | 9.483 | 9.667 | 9.398 | 9.636 | 222,698 | +0.17(+1.83%) |
May 24, 2007 | 9.701 | 9.796 | 9.418 | 9.462 | 269,705 | -0.27(-2.76%) |
May 23, 2007 | 9.973 | 10.01 | 9.724 | 9.731 | 445,690 | -0.23(-2.36%) |
May 22, 2007 | 9.898 | 10.04 | 9.827 | 9.966 | 356,669 | +0.03(+0.31%) |
May 21, 2007 | 9.792 | 9.952 | 9.738 | 9.935 | 314,656 | +0.10(+1.04%) |
May 18, 2007 | 9.792 | 9.861 | 9.677 | 9.833 | 272,349 | +0.04(+0.42%) |
May 17, 2007 | 9.823 | 9.823 | 9.701 | 9.792 | 430,118 | -0.04(-0.38%) |
May 16, 2007 | 9.786 | 9.830 | 9.622 | 9.830 | 319,357 | +0.07(+0.77%) |
May 15, 2007 | 9.775 | 9.827 | 9.595 | 9.755 | 600,815 | -0.04(-0.38%) |
May 14, 2007 | 9.871 | 9.871 | 9.663 | 9.792 | 639,596 | -0.07(-0.69%) |
May 11, 2007 | 9.673 | 9.881 | 9.653 | 9.861 | 336,397 | +0.15(+1.51%) |
May 10, 2007 | 9.820 | 9.820 | 9.609 | 9.714 | 608,453 | -0.11(-1.07%) |
May 09, 2007 | 9.762 | 9.932 | 9.694 | 9.820 | 543,230 | +0.06(+0.59%) |
May 08, 2007 | 9.837 | 9.840 | 9.564 | 9.762 | 550,281 | -0.09(-0.90%) |
May 07, 2007 | 9.871 | 9.888 | 9.718 | 9.850 | 518,258 | -0.01(-0.10%) |
May 04, 2007 | 9.718 | 9.861 | 9.581 | 9.861 | 621,968 | +0.19(+1.94%) |
May 03, 2007 | 9.823 | 9.837 | 9.544 | 9.673 | 628,138 | -0.16(-1.63%) |
May 02, 2007 | 9.803 | 9.976 | 9.639 | 9.833 | 377,235 | +0.04(+0.38%) |
May 01, 2007 | 9.547 | 10.17 | 9.496 | 9.796 | 1,132,881 | +0.42(+4.46%) |
Apr 30, 2007 | 9.534 | 9.558 | 9.350 | 9.377 | 368,421 | -0.16(-1.68%) |
Apr 27, 2007 | 9.598 | 9.697 | 9.496 | 9.537 | 206,539 | -0.11(-1.09%) |
Apr 26, 2007 | 9.650 | 9.656 | 9.404 | 9.643 | 303,492 | -0.03(-0.32%) |
Apr 25, 2007 | 9.701 | 9.755 | 9.476 | 9.673 | 394,863 | +0.02(+0.21%) |
Apr 24, 2007 | 9.687 | 9.711 | 9.473 | 9.653 | 203,895 | +0.02(+0.18%) |
Apr 23, 2007 | 9.581 | 9.687 | 9.575 | 9.636 | 158,944 | +0.02(+0.21%) |
Apr 20, 2007 | 9.513 | 9.626 | 9.452 | 9.615 | 188,617 | +0.20(+2.13%) |
Apr 19, 2007 | 9.513 | 9.524 | 9.360 | 9.415 | 229,749 | -0.11(-1.18%) |
Apr 18, 2007 | 9.684 | 9.684 | 9.486 | 9.527 | 153,362 | -0.20(-2.06%) |
Apr 17, 2007 | 9.711 | 9.748 | 9.534 | 9.728 | 204,482 | +0.04(+0.42%) |
Apr 16, 2007 | 9.537 | 9.690 | 9.537 | 9.687 | 394,863 | +0.18(+1.90%) |
Apr 13, 2007 | 9.544 | 9.551 | 9.323 | 9.507 | 434,232 | +0.01(+0.14%) |
Apr 12, 2007 | 9.285 | 9.500 | 9.016 | 9.493 | 240,913 | +0.19(+2.05%) |
Apr 11, 2007 | 9.547 | 9.547 | 9.238 | 9.302 | 928,986 | -0.22(-2.36%) |
Apr 10, 2007 | 9.442 | 9.578 | 9.326 | 9.527 | 316,713 | +0.10(+1.05%) |
Apr 09, 2007 | 9.384 | 9.547 | 9.299 | 9.428 | 725,972 | +0.09(+0.91%) |
Apr 05, 2007 | 9.313 | 9.462 | 9.292 | 9.343 | 165,113 | +0.03(+0.33%) |
Apr 04, 2007 | 9.353 | 9.445 | 9.241 | 9.313 | 260,304 | -0.07(-0.76%) |
Apr 03, 2007 | 9.275 | 9.442 | 9.183 | 9.384 | 176,278 | +0.15(+1.66%) |
Apr 02, 2007 | 9.234 | 9.238 | 9.108 | 9.231 | 198,313 | +0.00(+0.00%) |
Mar 30, 2007 | 9.258 | 9.394 | 9.176 | 9.231 | 445,690 | -0.02(-0.18%) |
Mar 29, 2007 | 9.180 | 9.296 | 9.013 | 9.248 | 431,881 | +0.09(+1.00%) |
Mar 28, 2007 | 8.982 | 9.187 | 8.982 | 9.156 | 743,894 | +0.17(+1.89%) |
Mar 27, 2007 | 8.986 | 9.091 | 8.931 | 8.986 | 194,493 | -0.02(-0.19%) |
Mar 26, 2007 | 8.952 | 9.037 | 8.873 | 9.003 | 596,114 | +0.05(+0.57%) |
Mar 23, 2007 | 8.989 | 9.057 | 8.908 | 8.952 | 819,693 | -0.07(-0.75%) |
Mar 22, 2007 | 9.098 | 9.139 | 8.993 | 9.020 | 302,904 | -0.08(-0.90%) |
Mar 21, 2007 | 9.050 | 9.102 | 8.897 | 9.102 | 664,275 | +0.05(+0.53%) |
Mar 20, 2007 | 9.085 | 9.085 | 8.972 | 9.054 | 187,148 | -0.06(-0.71%) |
Mar 19, 2007 | 9.061 | 9.173 | 9.057 | 9.119 | 226,811 | +0.08(+0.90%) |
Mar 16, 2007 | 9.064 | 9.088 | 8.986 | 9.037 | 572,316 | -0.02(-0.26%) |
Mar 15, 2007 | 9.054 | 9.343 | 8.962 | 9.061 | 1,240,117 | +0.30(+3.38%) |
Mar 14, 2007 | 8.884 | 8.972 | 8.741 | 8.765 | 1,139,932 | -0.16(-1.79%) |
Mar 13, 2007 | 9.105 | 9.112 | 8.904 | 8.925 | 402,795 | -0.18(-1.98%) |
Mar 12, 2007 | 9.040 | 9.139 | 9.027 | 9.105 | 517,082 | -0.02(-0.26%) |
Mar 09, 2007 | 9.207 | 9.207 | 9.023 | 9.129 | 418,954 | -0.02(-0.19%) |
Mar 08, 2007 | 9.272 | 9.272 | 9.074 | 9.146 | 328,465 | -0.04(-0.44%) |
Mar 07, 2007 | 9.299 | 9.299 | 9.166 | 9.187 | 337,866 | -0.14(-1.50%) |
Mar 06, 2007 | 9.282 | 9.353 | 9.187 | 9.326 | 615,798 | +0.13(+1.41%) |
Mar 05, 2007 | 9.296 | 9.306 | 9.173 | 9.197 | 467,724 | -0.18(-1.96%) |
Mar 02, 2007 | 9.462 | 9.622 | 9.289 | 9.381 | 427,180 | -0.14(-1.47%) |
Mar 01, 2007 | 9.462 | 9.656 | 9.432 | 9.520 | 376,577 | +0.00(+0.04%) |
Feb 28, 2007 | 9.530 | 9.643 | 9.452 | 9.517 | 475,069 | +0.02(+0.22%) |
Feb 27, 2007 | 9.721 | 9.721 | 9.490 | 9.496 | 626,081 | -0.31(-3.16%) |
Feb 26, 2007 | 9.741 | 9.813 | 9.633 | 9.806 | 187,075 | +0.07(+0.77%) |
Feb 23, 2007 | 9.769 | 9.820 | 9.656 | 9.731 | 180,685 | -0.05(-0.52%) |
Feb 22, 2007 | 9.786 | 9.823 | 9.680 | 9.782 | 222,698 | +0.03(+0.31%) |
Feb 21, 2007 | 9.735 | 9.813 | 9.643 | 9.752 | 489,172 | +0.00(+0.03%) |
Feb 20, 2007 | 9.684 | 9.786 | 9.476 | 9.748 | 195,668 | +0.05(+0.49%) |
Feb 16, 2007 | 9.578 | 9.752 | 9.530 | 9.701 | 242,088 | +0.12(+1.28%) |
Feb 15, 2007 | 9.598 | 9.633 | 9.517 | 9.578 | 440,989 | -0.02(-0.21%) |
Feb 14, 2007 | 9.667 | 9.806 | 9.588 | 9.598 | 214,119 | -0.07(-0.70%) |
Feb 13, 2007 | 9.684 | 9.752 | 9.551 | 9.667 | 236,506 | +0.02(+0.25%) |
Feb 12, 2007 | 9.684 | 9.684 | 9.561 | 9.643 | 384,286 | -0.02(-0.21%) |
Feb 09, 2007 | 9.578 | 9.765 | 9.527 | 9.663 | 850,248 | +0.11(+1.14%) |
Feb 08, 2007 | 9.432 | 9.564 | 9.316 | 9.554 | 420,423 | +0.12(+1.30%) |
Feb 07, 2007 | 9.299 | 9.459 | 9.244 | 9.432 | 355,788 | +0.14(+1.46%) |
Feb 06, 2007 | 9.234 | 9.309 | 9.190 | 9.296 | 258,247 | +0.07(+0.77%) |
Feb 05, 2007 | 9.173 | 9.323 | 9.156 | 9.224 | 821,456 | +0.01(+0.07%) |
Feb 02, 2007 | 9.241 | 9.309 | 9.183 | 9.217 | 471,838 | +0.01(+0.07%) |
Feb 01, 2007 | 9.091 | 9.302 | 9.054 | 9.210 | 299,379 | +0.13(+1.39%) |
Jan 31, 2007 | 9.139 | 9.156 | 8.986 | 9.085 | 332,284 | -0.03(-0.37%) |
Jan 30, 2007 | 9.006 | 9.123 | 8.962 | 9.119 | 362,251 | +0.09(+1.02%) |
Jan 29, 2007 | 9.020 | 9.139 | 8.969 | 9.027 | 303,786 | -0.03(-0.34%) |
Jan 26, 2007 | 9.020 | 9.078 | 8.931 | 9.057 | 257,366 | +0.02(+0.23%) |
Jan 25, 2007 | 9.074 | 9.098 | 8.979 | 9.037 | 529,716 | -0.04(-0.45%) |
Jan 24, 2007 | 8.952 | 9.173 | 8.928 | 9.078 | 472,425 | +0.14(+1.60%) |
Jan 23, 2007 | 8.731 | 9.013 | 8.700 | 8.935 | 577,898 | +0.18(+2.02%) |
Jan 22, 2007 | 8.686 | 8.822 | 8.611 | 8.758 | 763,578 | +0.09(+0.98%) |
Jan 19, 2007 | 8.560 | 8.693 | 8.424 | 8.673 | 596,701 | +0.14(+1.68%) |
Jan 18, 2007 | 8.679 | 8.679 | 8.519 | 8.530 | 344,330 | -0.16(-1.80%) |
Jan 17, 2007 | 8.594 | 8.731 | 8.494 | 8.686 | 527,365 | +0.07(+0.87%) |
Jan 16, 2007 | 8.731 | 8.805 | 8.577 | 8.611 | 728,322 | -0.11(-1.21%) |
Jan 12, 2007 | 8.673 | 8.778 | 8.598 | 8.717 | 357,551 | +0.03(+0.31%) |
Jan 11, 2007 | 8.560 | 8.754 | 8.560 | 8.690 | 509,737 | +0.13(+1.51%) |
Jan 10, 2007 | 8.550 | 8.656 | 8.506 | 8.560 | 832,033 | -0.05(-0.59%) |
Jan 09, 2007 | 8.615 | 8.645 | 8.424 | 8.611 | 708,050 | -0.00(-0.04%) |
Jan 08, 2007 | 8.632 | 8.676 | 8.482 | 8.615 | 945,732 | +0.07(+0.88%) |
Jan 05, 2007 | 8.550 | 8.788 | 8.537 | 8.540 | 658,986 | -0.31(-3.46%) |
Jan 04, 2007 | 8.748 | 8.867 | 8.598 | 8.846 | 594,645 | +0.11(+1.29%) |
Jan 03, 2007 | 8.414 | 8.897 | 8.414 | 8.734 | 666,331 | +0.00(+0.04%) |
Dec 29, 2006 | 8.645 | 8.853 | 8.628 | 8.731 | 672,795 | +0.13(+1.46%) |
Dec 28, 2006 | 8.816 | 8.918 | 8.598 | 8.605 | 805,297 | -0.21(-2.39%) |
Dec 27, 2006 | 8.805 | 8.856 | 8.717 | 8.816 | 710,988 | +0.00(+0.00%) |
Dec 26, 2006 | 8.901 | 8.962 | 8.812 | 8.816 | 638,714 | -0.09(-0.96%) |
Dec 22, 2006 | 9.173 | 9.176 | 8.870 | 8.901 | 966,298 | -0.10(-1.13%) |
Dec 21, 2006 | 9.530 | 9.568 | 8.982 | 9.003 | 1,363,512 | -0.44(-4.62%) |
Dec 20, 2006 | 10.60 | 10.82 | 9.292 | 9.438 | 2,615,675 | -1.33(-12.39%) |
Dec 19, 2006 | 10.84 | 10.84 | 10.61 | 10.77 | 591,413 | -0.06(-0.60%) |
Dec 18, 2006 | 10.86 | 10.97 | 10.69 | 10.84 | 214,178 | -0.02(-0.16%) |
Dec 15, 2006 | 11.00 | 11.23 | 10.74 | 10.85 | 386,930 | -0.12(-1.12%) |
Dec 14, 2006 | 10.91 | 11.06 | 10.86 | 10.98 | 133,383 | +0.09(+0.78%) |
Dec 13, 2006 | 10.93 | 10.96 | 10.80 | 10.89 | 86,376 | +0.02(+0.16%) |
Dec 12, 2006 | 10.84 | 10.98 | 10.82 | 10.87 | 322,001 | +0.06(+0.60%) |
Dec 11, 2006 | 11.00 | 11.00 | 10.79 | 10.81 | 107,823 | -0.17(-1.58%) |
Dec 08, 2006 | 10.93 | 11.05 | 10.78 | 10.98 | 115,462 | +0.06(+0.56%) |
Dec 07, 2006 | 11.00 | 11.09 | 10.78 | 10.92 | 106,648 | -0.09(-0.80%) |
Dec 06, 2006 | 11.10 | 11.13 | 10.96 | 11.01 | 131,327 | -0.13(-1.13%) |
Dec 05, 2006 | 11.33 | 11.40 | 11.12 | 11.14 | 220,641 | -0.16(-1.39%) |
Dec 04, 2006 | 10.87 | 11.30 | 10.87 | 11.29 | 338,160 | +0.43(+3.95%) |
Dec 01, 2006 | 10.86 | 11.07 | 10.74 | 10.86 | 233,862 | -0.18(-1.60%) |
Nov 30, 2006 | 11.01 | 11.13 | 10.97 | 11.04 | 237,975 | +0.04(+0.40%) |
Nov 29, 2006 | 11.09 | 11.25 | 10.77 | 11.00 | 309,955 | -0.08(-0.74%) |
Nov 28, 2006 | 10.71 | 11.08 | 10.69 | 11.08 | 635,483 | +0.36(+3.33%) |
Nov 27, 2006 | 11.28 | 11.28 | 10.71 | 10.72 | 416,898 | -0.53(-4.72%) |
Nov 24, 2006 | 11.06 | 11.29 | 11.01 | 11.25 | 82,556 | +0.19(+1.75%) |
Nov 22, 2006 | 11.08 | 11.13 | 11.02 | 11.06 | 177,747 | -0.01(-0.12%) |
Nov 21, 2006 | 11.16 | 11.18 | 10.95 | 11.07 | 231,218 | -0.09(-0.82%) |
Nov 20, 2006 | 11.15 | 11.32 | 11.08 | 11.16 | 208,889 | +0.05(+0.49%) |
Nov 17, 2006 | 11.42 | 11.42 | 11.00 | 11.11 | 242,382 | -0.31(-2.71%) |
Nov 16, 2006 | 11.23 | 11.47 | 11.17 | 11.42 | 362,839 | +0.35(+3.17%) |
Nov 15, 2006 | 11.16 | 11.19 | 11.00 | 11.07 | 283,807 | -0.09(-0.79%) |
Nov 14, 2006 | 10.68 | 11.19 | 10.64 | 11.16 | 351,087 | +0.51(+4.76%) |
Nov 13, 2006 | 10.82 | 10.82 | 10.57 | 10.65 | 440,401 | -0.17(-1.60%) |
Nov 10, 2006 | 10.50 | 10.83 | 10.50 | 10.82 | 352,850 | +0.37(+3.55%) |
Nov 09, 2006 | 10.79 | 10.81 | 10.45 | 10.45 | 393,394 | -0.27(-2.51%) |
Nov 08, 2006 | 10.45 | 10.78 | 10.37 | 10.72 | 297,910 | +0.25(+2.34%) |
Nov 07, 2006 | 10.45 | 10.65 | 10.44 | 10.48 | 216,528 | +0.01(+0.10%) |
Nov 06, 2006 | 10.52 | 10.61 | 10.32 | 10.47 | 311,718 | -0.04(-0.36%) |
Nov 03, 2006 | 10.22 | 10.57 | 10.11 | 10.50 | 417,779 | +0.36(+3.59%) |
Nov 02, 2006 | 10.19 | 10.22 | 9.980 | 10.14 | 336,103 | -0.11(-1.10%) |
Nov 01, 2006 | 10.49 | 10.55 | 10.25 | 10.25 | 290,565 | -0.20(-1.95%) |
Oct 31, 2006 | 10.64 | 10.65 | 10.38 | 10.46 | 298,204 | -0.19(-1.76%) |
Oct 30, 2006 | 10.43 | 10.64 | 10.23 | 10.64 | 270,587 | +0.17(+1.59%) |
Oct 27, 2006 | 10.79 | 10.84 | 10.45 | 10.48 | 257,660 | -0.34(-3.12%) |
Oct 26, 2006 | 10.73 | 10.84 | 10.57 | 10.81 | 400,445 | +0.17(+1.57%) |
Oct 25, 2006 | 10.64 | 10.83 | 10.54 | 10.65 | 283,220 | +0.02(+0.19%) |
Oct 24, 2006 | 10.65 | 10.69 | 10.42 | 10.63 | 506,212 | -0.12(-1.11%) |
Oct 23, 2006 | 10.77 | 10.95 | 10.65 | 10.75 | 448,334 | -0.10(-0.88%) |
Oct 20, 2006 | 10.89 | 11.06 | 10.70 | 10.84 | 374,885 | -0.02(-0.19%) |
Oct 19, 2006 | 10.84 | 10.92 | 10.67 | 10.86 | 584,949 | -0.05(-0.50%) |
Oct 18, 2006 | 11.16 | 11.23 | 10.84 | 10.92 | 373,122 | -0.15(-1.32%) |
Oct 17, 2006 | 11.24 | 11.25 | 10.85 | 11.06 | 617,561 | -0.20(-1.78%) |
Oct 16, 2006 | 11.26 | 11.36 | 11.22 | 11.26 | 448,040 | +0.02(+0.18%) |
Oct 13, 2006 | 11.45 | 11.47 | 11.16 | 11.24 | 686,897 | -0.20(-1.73%) |
Oct 12, 2006 | 11.04 | 11.45 | 11.04 | 11.44 | 750,357 | +0.48(+4.41%) |
Oct 11, 2006 | 10.89 | 11.05 | 10.85 | 10.96 | 479,183 | +0.06(+0.59%) |
Oct 10, 2006 | 10.96 | 10.96 | 10.79 | 10.89 | 457,148 | -0.07(-0.62%) |
Oct 09, 2006 | 10.84 | 10.97 | 10.82 | 10.96 | 497,398 | +0.14(+1.26%) |
Oct 06, 2006 | 10.88 | 10.88 | 10.74 | 10.82 | 383,698 | -0.05(-0.47%) |
Oct 05, 2006 | 10.86 | 11.02 | 10.81 | 10.87 | 550,575 | +0.07(+0.63%) |
Oct 04, 2006 | 10.79 | 10.87 | 10.72 | 10.81 | 649,291 | +0.03(+0.25%) |
Oct 03, 2006 | 10.74 | 10.84 | 10.57 | 10.78 | 427,180 | +0.05(+0.44%) |
Oct 02, 2006 | 10.80 | 10.98 | 10.66 | 10.73 | 485,352 | -0.05(-0.47%) |
Sep 29, 2006 | 11.06 | 11.08 | 10.78 | 10.78 | 486,234 | -0.29(-2.64%) |
Sep 28, 2006 | 11.01 | 11.22 | 10.98 | 11.08 | 381,936 | +0.14(+1.25%) |
Sep 27, 2006 | 10.96 | 11.22 | 10.92 | 10.94 | 503,568 | -0.09(-0.80%) |
Sep 26, 2006 | 10.98 | 11.18 | 10.87 | 11.03 | 502,392 | -0.15(-1.34%) |
Sep 25, 2006 | 10.83 | 11.25 | 10.81 | 11.18 | 721,859 | +0.35(+3.24%) |
Sep 22, 2006 | 10.74 | 10.89 | 10.64 | 10.83 | 872,871 | +0.01(+0.06%) |
Sep 21, 2006 | 10.93 | 11.35 | 10.72 | 10.82 | 1,722,238 | -0.11(-0.97%) |
Sep 20, 2006 | 9.224 | 10.93 | 9.224 | 10.93 | 3,289,058 | +2.08(+23.46%) |
Sep 19, 2006 | 9.003 | 9.037 | 8.765 | 8.850 | 636,070 | -0.12(-1.33%) |
Sep 18, 2006 | 8.870 | 8.986 | 8.765 | 8.969 | 730,379 | +0.16(+1.82%) |
Sep 15, 2006 | 8.758 | 8.901 | 8.751 | 8.809 | 610,804 | +0.12(+1.33%) |
Sep 14, 2006 | 8.748 | 8.812 | 8.662 | 8.693 | 383,405 | -0.09(-0.97%) |
Sep 13, 2006 | 8.829 | 8.914 | 8.690 | 8.778 | 414,547 | -0.05(-0.62%) |
Sep 12, 2006 | 8.799 | 8.850 | 8.731 | 8.833 | 395,157 | +0.06(+0.66%) |
Sep 11, 2006 | 8.713 | 8.836 | 8.676 | 8.775 | 215,353 | +0.00(+0.00%) |
Sep 08, 2006 | 8.768 | 8.894 | 8.717 | 8.775 | 284,395 | +0.01(+0.08%) |
Sep 07, 2006 | 8.918 | 8.952 | 8.710 | 8.768 | 245,320 | -0.15(-1.72%) |
Sep 06, 2006 | 9.122 | 9.136 | 8.870 | 8.921 | 245,908 | -0.20(-2.20%) |
Sep 05, 2006 | 8.880 | 9.122 | 8.765 | 9.122 | 213,590 | +0.24(+2.68%) |
Sep 01, 2006 | 8.928 | 9.071 | 8.792 | 8.884 | 331,109 | +0.00(+0.00%) |
Aug 31, 2006 | 9.037 | 9.108 | 8.884 | 8.884 | 272,056 | -0.18(-1.99%) |
Aug 30, 2006 | 8.982 | 9.142 | 8.982 | 9.064 | 362,839 | +0.06(+0.64%) |
Aug 29, 2006 | 8.717 | 9.010 | 8.645 | 9.006 | 391,337 | +0.28(+3.16%) |
Aug 28, 2006 | 8.679 | 8.744 | 8.652 | 8.731 | 277,050 | +0.03(+0.39%) |
Aug 25, 2006 | 8.526 | 8.724 | 8.468 | 8.696 | 133,971 | +0.12(+1.43%) |
Aug 24, 2006 | 8.577 | 8.676 | 8.519 | 8.574 | 230,336 | -0.02(-0.28%) |
Aug 23, 2006 | 8.870 | 8.918 | 8.571 | 8.598 | 291,740 | -0.25(-2.85%) |
Aug 22, 2006 | 8.809 | 8.908 | 8.809 | 8.850 | 369,890 | -0.01(-0.15%) |
Aug 21, 2006 | 8.918 | 8.918 | 8.799 | 8.863 | 188,911 | -0.09(-0.99%) |
Aug 18, 2006 | 9.013 | 9.091 | 8.816 | 8.952 | 186,267 | -0.02(-0.23%) |
Aug 17, 2006 | 8.918 | 9.156 | 8.901 | 8.972 | 303,198 | +0.02(+0.27%) |
Aug 16, 2006 | 8.748 | 9.003 | 8.731 | 8.948 | 262,654 | +0.21(+2.38%) |
Aug 15, 2006 | 8.601 | 8.826 | 8.601 | 8.741 | 318,769 | +0.22(+2.64%) |
Aug 14, 2006 | 8.567 | 8.761 | 8.468 | 8.516 | 281,457 | -0.05(-0.60%) |
Aug 11, 2006 | 8.748 | 8.751 | 8.492 | 8.567 | 265,298 | -0.23(-2.63%) |
Aug 10, 2006 | 8.560 | 8.839 | 8.509 | 8.799 | 231,512 | +0.17(+2.01%) |
Aug 09, 2006 | 8.799 | 8.897 | 8.615 | 8.625 | 268,530 | -0.13(-1.44%) |
Aug 08, 2006 | 8.829 | 8.962 | 8.741 | 8.751 | 346,974 | -0.08(-0.89%) |
Aug 07, 2006 | 8.833 | 8.880 | 8.748 | 8.829 | 264,417 | -0.05(-0.54%) |
Aug 04, 2006 | 8.935 | 8.982 | 8.799 | 8.877 | 515,320 | +0.03(+0.31%) |
Aug 03, 2006 | 8.628 | 8.904 | 8.560 | 8.850 | 573,198 | +0.22(+2.56%) |
Aug 02, 2006 | 8.441 | 8.717 | 8.390 | 8.628 | 526,778 | +0.24(+2.88%) |
Aug 01, 2006 | 8.356 | 8.441 | 8.257 | 8.387 | 469,781 | +0.00(+0.04%) |
Jul 31, 2006 | 8.322 | 8.445 | 8.274 | 8.383 | 327,583 | -0.01(-0.16%) |
Jul 28, 2006 | 8.305 | 8.424 | 8.176 | 8.397 | 415,429 | -0.20(-2.34%) |
Jul 27, 2006 | 8.560 | 8.679 | 8.543 | 8.598 | 956,309 | +0.09(+1.04%) |
Jul 26, 2006 | 8.441 | 8.509 | 8.366 | 8.509 | 626,375 | +0.04(+0.44%) |
Jul 25, 2006 | 8.414 | 8.564 | 8.383 | 8.472 | 553,807 | +0.09(+1.01%) |
Jul 24, 2006 | 8.067 | 8.407 | 8.152 | 8.387 | 697,180 | +0.32(+4.01%) |
Jul 21, 2006 | 8.135 | 8.217 | 7.965 | 8.063 | 718,627 | -0.04(-0.46%) |
Jul 20, 2006 | 8.291 | 8.360 | 8.074 | 8.101 | 918,703 | -0.19(-2.30%) |
Jul 19, 2006 | 8.063 | 8.332 | 8.050 | 8.291 | 400,445 | +0.23(+2.87%) |
Jul 18, 2006 | 8.033 | 8.097 | 7.880 | 8.060 | 512,969 | +0.04(+0.55%) |
Jul 17, 2006 | 8.033 | 8.101 | 7.982 | 8.016 | 547,637 | -0.02(-0.25%) |
Jul 14, 2006 | 8.016 | 8.094 | 7.846 | 8.036 | 1,046,798 | +0.02(+0.25%) |
Jul 13, 2006 | 8.033 | 8.159 | 7.944 | 8.016 | 900,194 | -0.02(-0.21%) |
Jul 12, 2006 | 8.237 | 8.278 | 7.927 | 8.033 | 1,125,830 | -0.09(-1.09%) |
Jul 11, 2006 | 7.989 | 8.128 | 7.883 | 8.121 | 1,131,412 | +0.14(+1.75%) |
Jul 10, 2006 | 8.390 | 8.390 | 7.954 | 7.982 | 919,291 | -0.43(-5.06%) |
Jul 07, 2006 | 8.465 | 8.516 | 8.390 | 8.407 | 725,384 | -0.05(-0.56%) |
Jul 06, 2006 | 8.550 | 8.550 | 8.404 | 8.455 | 774,155 | +0.05(+0.57%) |
Jul 05, 2006 | 8.802 | 8.802 | 8.397 | 8.407 | 1,092,337 | -0.46(-5.18%) |