Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 5.520 | 5.520 | 5.280 | 5.360 | 9,532 | -0.04(-0.74%) |
Jun 28, 2007 | 5.680 | 5.680 | 5.360 | 5.400 | 21,832 | -0.28(-4.93%) |
Jun 27, 2007 | 5.400 | 5.680 | 5.400 | 5.680 | 5,827 | +0.08(+1.43%) |
Jun 26, 2007 | 5.480 | 5.680 | 5.480 | 5.600 | 11,162 | +0.12(+2.19%) |
Jun 25, 2007 | 5.600 | 5.720 | 5.480 | 5.480 | 9,344 | -0.20(-3.52%) |
Jun 22, 2007 | 5.440 | 5.680 | 5.440 | 5.680 | 4,186 | +0.10(+1.72%) |
Jun 21, 2007 | 5.560 | 5.760 | 5.520 | 5.584 | 3,099 | -0.10(-1.69%) |
Jun 20, 2007 | 5.680 | 5.840 | 5.600 | 5.680 | 4,850 | +0.00(+0.00%) |
Jun 19, 2007 | 5.760 | 5.760 | 5.600 | 5.680 | 5,050 | -0.08(-1.39%) |
Jun 18, 2007 | 5.560 | 5.800 | 5.560 | 5.760 | 3,100 | +0.04(+0.70%) |
Jun 15, 2007 | 5.600 | 5.720 | 5.520 | 5.720 | 5,425 | +0.08(+1.42%) |
Jun 14, 2007 | 5.600 | 5.640 | 5.440 | 5.640 | 4,900 | +0.00(+0.00%) |
Jun 13, 2007 | 5.760 | 5.840 | 5.480 | 5.640 | 41,875 | -0.12(-2.08%) |
Jun 12, 2007 | 6.000 | 6.000 | 5.680 | 5.760 | 11,325 | -0.24(-4.00%) |
Jun 11, 2007 | 5.840 | 6.000 | 5.720 | 6.000 | 5,565 | +0.16(+2.74%) |
Jun 08, 2007 | 5.840 | 6.080 | 5.680 | 5.840 | 15,056 | -0.12(-2.01%) |
Jun 07, 2007 | 6.040 | 6.080 | 5.800 | 5.960 | 1,350 | +0.08(+1.36%) |
Jun 06, 2007 | 5.960 | 6.040 | 5.760 | 5.880 | 6,102 | -0.04(-0.68%) |
Jun 05, 2007 | 5.720 | 6.160 | 5.720 | 5.920 | 20,105 | +0.00(+0.00%) |
Jun 04, 2007 | 5.680 | 5.920 | 5.680 | 5.920 | 42,078 | +0.24(+4.23%) |
Jun 01, 2007 | 5.720 | 5.880 | 5.680 | 5.680 | 4,594 | +0.00(+0.00%) |
May 31, 2007 | 5.640 | 5.880 | 5.600 | 5.680 | 20,191 | +0.00(+0.00%) |
May 30, 2007 | 5.760 | 5.880 | 5.560 | 5.680 | 13,476 | -0.20(-3.40%) |
May 29, 2007 | 5.600 | 6.120 | 5.600 | 5.880 | 85,790 | +0.36(+6.52%) |
May 25, 2007 | 5.400 | 5.560 | 5.360 | 5.520 | 10,541 | +0.20(+3.76%) |
May 24, 2007 | 5.520 | 5.600 | 5.280 | 5.320 | 15,618 | -0.04(-0.75%) |
May 23, 2007 | 5.320 | 5.520 | 5.320 | 5.360 | 10,999 | +0.04(+0.74%) |
May 22, 2007 | 5.200 | 5.600 | 5.200 | 5.320 | 15,340 | -0.08(-1.47%) |
May 21, 2007 | 5.560 | 5.560 | 5.400 | 5.400 | 15,678 | -0.20(-3.57%) |
May 18, 2007 | 5.360 | 5.600 | 5.360 | 5.600 | 4,375 | +0.20(+3.70%) |
May 17, 2007 | 5.552 | 5.640 | 5.320 | 5.400 | 13,816 | -0.08(-1.46%) |
May 16, 2007 | 5.640 | 5.640 | 5.440 | 5.480 | 20,066 | -0.24(-4.20%) |
May 15, 2007 | 5.480 | 5.720 | 5.400 | 5.720 | 32,386 | +0.24(+4.38%) |
May 14, 2007 | 5.480 | 5.560 | 5.400 | 5.480 | 8,051 | -0.04(-0.72%) |
May 11, 2007 | 5.440 | 5.560 | 5.400 | 5.520 | 12,621 | -0.08(-1.43%) |
May 10, 2007 | 5.600 | 5.640 | 5.560 | 5.600 | 11,918 | +0.12(+2.19%) |
May 09, 2007 | 5.520 | 5.760 | 5.360 | 5.480 | 12,629 | -0.04(-0.72%) |
May 08, 2007 | 5.360 | 5.640 | 5.360 | 5.520 | 15,148 | -0.04(-0.72%) |
May 07, 2007 | 5.560 | 5.640 | 5.400 | 5.560 | 37,259 | -0.04(-0.71%) |
May 04, 2007 | 5.680 | 5.680 | 5.480 | 5.600 | 17,072 | -0.20(-3.45%) |
May 03, 2007 | 5.840 | 5.880 | 5.560 | 5.800 | 73,568 | -0.04(-0.68%) |
May 02, 2007 | 5.680 | 5.920 | 5.680 | 5.840 | 22,965 | +0.20(+3.55%) |
May 01, 2007 | 5.760 | 5.920 | 5.520 | 5.640 | 14,579 | -0.12(-2.08%) |
Apr 30, 2007 | 6.080 | 6.080 | 5.640 | 5.760 | 72,330 | -0.56(-8.86%) |
Apr 27, 2007 | 6.200 | 6.520 | 6.000 | 6.320 | 56,438 | +0.24(+3.95%) |
Apr 26, 2007 | 5.960 | 6.160 | 5.960 | 6.080 | 22,838 | +0.12(+2.01%) |
Apr 25, 2007 | 5.920 | 6.040 | 5.920 | 5.960 | 7,929 | -0.08(-1.32%) |
Apr 24, 2007 | 5.920 | 6.120 | 5.840 | 6.040 | 7,600 | +0.04(+0.67%) |
Apr 23, 2007 | 6.160 | 6.160 | 5.920 | 6.000 | 19,346 | -0.12(-1.96%) |
Apr 20, 2007 | 6.120 | 6.120 | 5.880 | 6.120 | 29,001 | +0.08(+1.32%) |
Apr 19, 2007 | 5.840 | 6.120 | 5.840 | 6.040 | 111,851 | +0.08(+1.34%) |
Apr 18, 2007 | 5.840 | 6.040 | 5.800 | 5.960 | 67,040 | +0.12(+2.05%) |
Apr 17, 2007 | 6.400 | 6.400 | 5.720 | 5.840 | 111,794 | -0.56(-8.75%) |
Apr 16, 2007 | 6.680 | 6.760 | 6.400 | 6.400 | 47,295 | -0.36(-5.33%) |
Apr 13, 2007 | 6.760 | 6.800 | 6.640 | 6.760 | 17,582 | +0.08(+1.20%) |
Apr 12, 2007 | 6.880 | 6.960 | 6.680 | 6.680 | 30,148 | -0.08(-1.18%) |
Apr 11, 2007 | 6.880 | 7.160 | 6.680 | 6.760 | 44,649 | -0.12(-1.74%) |
Apr 10, 2007 | 7.200 | 7.200 | 6.840 | 6.880 | 38,301 | -0.12(-1.72%) |
Apr 09, 2007 | 7.000 | 7.080 | 6.600 | 7.000 | 101,823 | +0.12(+1.74%) |
Apr 05, 2007 | 8.400 | 8.400 | 6.720 | 6.880 | 343,544 | -4.16(-37.68%) |
Apr 04, 2007 | 11.20 | 11.36 | 11.04 | 11.04 | 1,025 | -0.20(-1.78%) |
Apr 03, 2007 | 11.32 | 11.56 | 11.08 | 11.24 | 2,786 | -0.04(-0.35%) |
Apr 02, 2007 | 11.00 | 11.48 | 11.00 | 11.28 | 6,369 | -0.24(-2.08%) |
Mar 30, 2007 | 11.60 | 11.72 | 11.52 | 11.52 | 7,429 | +0.03(+0.24%) |
Mar 29, 2007 | 11.56 | 11.72 | 11.48 | 11.49 | 1,925 | -0.11(-0.93%) |
Mar 28, 2007 | 11.44 | 11.68 | 11.28 | 11.60 | 6,364 | +0.12(+1.05%) |
Mar 27, 2007 | 11.56 | 11.64 | 11.16 | 11.48 | 4,739 | +0.04(+0.35%) |
Mar 26, 2007 | 11.36 | 11.48 | 11.16 | 11.44 | 4,901 | -0.04(-0.35%) |
Mar 23, 2007 | 11.36 | 11.76 | 11.36 | 11.48 | 26,994 | +0.08(+0.70%) |
Mar 22, 2007 | 11.12 | 11.48 | 11.11 | 11.40 | 19,488 | +0.52(+4.78%) |
Mar 21, 2007 | 10.64 | 11.12 | 10.60 | 10.88 | 7,518 | +0.16(+1.49%) |
Mar 20, 2007 | 10.56 | 10.88 | 10.48 | 10.72 | 3,574 | +0.04(+0.37%) |
Mar 19, 2007 | 10.56 | 11.12 | 10.56 | 10.68 | 4,761 | -0.04(-0.37%) |
Mar 16, 2007 | 10.72 | 10.88 | 10.72 | 10.72 | 1,796 | -0.04(-0.37%) |
Mar 15, 2007 | 10.64 | 10.76 | 10.60 | 10.76 | 2,150 | +0.16(+1.51%) |
Mar 14, 2007 | 10.88 | 10.88 | 10.48 | 10.60 | 4,171 | -0.12(-1.12%) |
Mar 13, 2007 | 11.20 | 11.20 | 10.52 | 10.72 | 23,298 | -0.48(-4.29%) |
Mar 12, 2007 | 11.52 | 11.68 | 11.12 | 11.20 | 16,000 | -0.48(-4.11%) |
Mar 09, 2007 | 11.76 | 11.92 | 11.64 | 11.68 | 3,830 | -0.04(-0.34%) |
Mar 08, 2007 | 11.68 | 11.96 | 11.44 | 11.72 | 18,071 | +0.20(+1.74%) |
Mar 07, 2007 | 11.56 | 11.60 | 11.44 | 11.52 | 5,812 | -0.16(-1.37%) |
Mar 06, 2007 | 11.60 | 11.76 | 11.20 | 11.68 | 12,583 | +0.28(+2.46%) |
Mar 05, 2007 | 11.60 | 11.80 | 11.20 | 11.40 | 21,690 | -0.28(-2.40%) |
Mar 02, 2007 | 11.64 | 11.80 | 11.64 | 11.68 | 6,751 | -0.12(-1.01%) |
Mar 01, 2007 | 11.76 | 11.84 | 11.64 | 11.80 | 10,583 | +0.08(+0.68%) |
Feb 28, 2007 | 11.84 | 12.00 | 11.72 | 11.72 | 12,463 | +0.12(+1.03%) |
Feb 27, 2007 | 12.00 | 12.00 | 11.60 | 11.60 | 29,059 | -0.56(-4.61%) |
Feb 26, 2007 | 12.32 | 12.40 | 12.04 | 12.16 | 8,784 | -0.24(-1.94%) |
Feb 23, 2007 | 12.20 | 12.52 | 11.84 | 12.40 | 33,987 | +0.32(+2.65%) |
Feb 22, 2007 | 11.76 | 12.20 | 11.64 | 12.08 | 28,998 | +0.32(+2.72%) |
Feb 21, 2007 | 12.16 | 12.20 | 11.64 | 11.76 | 31,128 | -0.40(-3.29%) |
Feb 20, 2007 | 11.64 | 12.20 | 11.64 | 12.16 | 74,864 | +0.40(+3.40%) |
Feb 16, 2007 | 11.84 | 11.92 | 11.60 | 11.76 | 15,593 | -0.04(-0.34%) |
Feb 15, 2007 | 11.84 | 12.00 | 11.60 | 11.80 | 9,071 | -0.16(-1.34%) |
Feb 14, 2007 | 12.00 | 12.12 | 11.80 | 11.96 | 16,175 | +0.08(+0.67%) |
Feb 13, 2007 | 12.12 | 12.24 | 11.80 | 11.88 | 15,061 | -0.32(-2.62%) |
Feb 12, 2007 | 12.24 | 12.28 | 11.64 | 12.20 | 22,314 | +0.28(+2.35%) |
Feb 09, 2007 | 12.00 | 12.24 | 11.64 | 11.92 | 18,799 | -0.16(-1.32%) |
Feb 08, 2007 | 12.40 | 12.40 | 11.96 | 12.08 | 10,080 | -0.36(-2.89%) |
Feb 07, 2007 | 12.12 | 12.60 | 12.00 | 12.44 | 40,540 | +0.44(+3.67%) |
Feb 06, 2007 | 12.72 | 12.72 | 11.68 | 12.00 | 73,184 | -0.72(-5.66%) |
Feb 05, 2007 | 12.52 | 13.04 | 12.00 | 12.72 | 237,006 | +0.84(+7.07%) |
Feb 02, 2007 | 11.52 | 12.00 | 11.00 | 11.88 | 44,961 | +0.24(+2.06%) |
Feb 01, 2007 | 11.96 | 12.00 | 11.60 | 11.64 | 9,690 | -0.28(-2.35%) |
Jan 31, 2007 | 11.96 | 12.00 | 11.64 | 11.92 | 17,988 | -0.16(-1.32%) |
Jan 30, 2007 | 11.68 | 12.12 | 11.64 | 12.08 | 15,358 | +0.28(+2.37%) |
Jan 29, 2007 | 11.12 | 11.80 | 11.08 | 11.80 | 19,423 | +0.56(+4.98%) |
Jan 26, 2007 | 11.40 | 11.44 | 11.00 | 11.24 | 2,112 | +0.36(+3.31%) |
Jan 25, 2007 | 10.96 | 11.16 | 10.88 | 10.88 | 12,726 | -0.28(-2.51%) |
Jan 24, 2007 | 11.40 | 11.48 | 11.04 | 11.16 | 5,508 | -0.32(-2.79%) |
Jan 23, 2007 | 11.04 | 11.48 | 10.84 | 11.48 | 9,191 | +0.44(+3.99%) |
Jan 22, 2007 | 10.88 | 11.24 | 10.72 | 11.04 | 13,391 | -0.16(-1.43%) |
Jan 19, 2007 | 10.88 | 11.20 | 10.80 | 11.20 | 11,075 | +0.28(+2.56%) |
Jan 18, 2007 | 11.28 | 11.28 | 10.52 | 10.92 | 6,125 | -0.08(-0.73%) |
Jan 17, 2007 | 11.48 | 11.52 | 11.00 | 11.00 | 4,323 | -0.20(-1.79%) |
Jan 16, 2007 | 11.52 | 11.52 | 11.16 | 11.20 | 2,750 | -0.20(-1.75%) |
Jan 12, 2007 | 11.36 | 11.60 | 11.32 | 11.40 | 12,704 | +0.16(+1.42%) |
Jan 11, 2007 | 10.80 | 11.36 | 10.44 | 11.24 | 22,971 | +0.60(+5.64%) |
Jan 10, 2007 | 10.64 | 10.88 | 10.56 | 10.64 | 5,121 | -0.12(-1.12%) |
Jan 09, 2007 | 10.88 | 10.88 | 10.64 | 10.76 | 4,308 | -0.12(-1.10%) |
Jan 08, 2007 | 10.24 | 10.96 | 10.24 | 10.88 | 9,081 | +0.48(+4.62%) |
Jan 05, 2007 | 11.04 | 11.04 | 10.40 | 10.40 | 11,722 | -0.32(-2.99%) |
Jan 04, 2007 | 10.28 | 11.00 | 10.00 | 10.72 | 47,390 | +0.32(+3.08%) |
Jan 03, 2007 | 10.68 | 10.80 | 10.28 | 10.40 | 6,477 | +0.00(+0.00%) |
Dec 29, 2006 | 10.24 | 11.08 | 10.24 | 10.40 | 32,915 | +0.12(+1.13%) |
Dec 28, 2006 | 10.40 | 10.48 | 10.20 | 10.28 | 11,118 | +0.00(+0.04%) |
Dec 27, 2006 | 10.08 | 10.40 | 10.00 | 10.28 | 41,617 | +0.16(+1.58%) |
Dec 26, 2006 | 10.40 | 10.48 | 10.00 | 10.12 | 18,961 | -0.16(-1.56%) |
Dec 22, 2006 | 10.28 | 10.44 | 10.24 | 10.28 | 6,186 | +0.00(+0.00%) |
Dec 21, 2006 | 10.52 | 10.52 | 10.28 | 10.28 | 8,050 | -0.04(-0.39%) |
Dec 20, 2006 | 10.76 | 10.76 | 10.24 | 10.32 | 4,531 | -0.16(-1.53%) |
Dec 19, 2006 | 10.24 | 10.64 | 10.12 | 10.48 | 12,928 | +0.24(+2.34%) |
Dec 18, 2006 | 10.44 | 10.48 | 10.15 | 10.24 | 6,930 | +0.16(+1.59%) |
Dec 15, 2006 | 10.40 | 10.44 | 10.00 | 10.08 | 7,809 | -0.32(-3.08%) |
Dec 14, 2006 | 10.44 | 10.44 | 10.32 | 10.40 | 4,520 | +0.16(+1.56%) |
Dec 13, 2006 | 10.12 | 10.48 | 10.12 | 10.24 | 5,751 | +0.04(+0.39%) |
Dec 12, 2006 | 10.64 | 10.64 | 10.04 | 10.20 | 17,635 | -0.28(-2.67%) |
Dec 11, 2006 | 10.64 | 10.92 | 10.44 | 10.48 | 3,825 | -0.04(-0.38%) |
Dec 08, 2006 | 10.68 | 10.80 | 10.44 | 10.52 | 7,375 | +0.00(+0.00%) |
Dec 07, 2006 | 10.68 | 10.72 | 10.48 | 10.52 | 9,408 | -0.16(-1.50%) |
Dec 06, 2006 | 10.64 | 10.92 | 10.52 | 10.68 | 12,975 | -0.08(-0.74%) |
Dec 05, 2006 | 10.96 | 10.96 | 10.64 | 10.76 | 8,598 | -0.04(-0.37%) |
Dec 04, 2006 | 10.84 | 10.96 | 10.44 | 10.80 | 8,158 | +0.08(+0.75%) |
Dec 01, 2006 | 11.00 | 11.60 | 9.880 | 10.72 | 9,113 | -0.28(-2.55%) |
Nov 30, 2006 | 11.36 | 11.48 | 10.96 | 11.00 | 12,025 | +0.00(+0.00%) |
Nov 29, 2006 | 11.20 | 11.20 | 10.60 | 11.00 | 5,887 | -0.08(-0.72%) |
Nov 28, 2006 | 11.04 | 11.40 | 11.04 | 11.08 | 6,359 | -0.08(-0.72%) |
Nov 27, 2006 | 11.40 | 11.68 | 11.12 | 11.16 | 11,256 | -0.32(-2.79%) |
Nov 24, 2006 | 11.40 | 11.60 | 11.28 | 11.48 | 2,781 | -0.04(-0.35%) |
Nov 22, 2006 | 11.20 | 11.88 | 11.20 | 11.52 | 15,896 | +0.20(+1.77%) |
Nov 21, 2006 | 11.20 | 11.52 | 11.16 | 11.32 | 9,065 | -0.08(-0.70%) |
Nov 20, 2006 | 10.96 | 11.48 | 10.96 | 11.40 | 21,146 | +0.64(+5.95%) |
Nov 17, 2006 | 10.88 | 11.12 | 10.60 | 10.76 | 11,835 | -0.28(-2.54%) |
Nov 16, 2006 | 10.48 | 11.12 | 10.36 | 11.04 | 37,892 | +0.72(+6.97%) |
Nov 15, 2006 | 10.08 | 10.48 | 10.00 | 10.32 | 14,800 | +0.32(+3.20%) |
Nov 14, 2006 | 9.720 | 10.44 | 9.720 | 10.00 | 55,613 | +0.48(+5.04%) |
Nov 13, 2006 | 9.680 | 9.760 | 9.280 | 9.520 | 11,894 | +0.08(+0.85%) |
Nov 10, 2006 | 9.770 | 9.920 | 9.240 | 9.440 | 15,618 | -0.20(-2.07%) |
Nov 09, 2006 | 10.08 | 10.28 | 9.640 | 9.640 | 10,286 | -0.40(-3.99%) |
Nov 08, 2006 | 10.48 | 10.48 | 10.00 | 10.04 | 13,784 | -0.36(-3.46%) |
Nov 07, 2006 | 10.72 | 10.80 | 10.28 | 10.40 | 11,553 | -0.24(-2.26%) |
Nov 06, 2006 | 10.68 | 10.80 | 10.60 | 10.64 | 4,741 | +0.04(+0.38%) |
Nov 03, 2006 | 10.40 | 10.80 | 10.40 | 10.60 | 3,653 | +0.20(+1.92%) |
Nov 02, 2006 | 10.64 | 10.72 | 10.40 | 10.40 | 7,291 | -0.28(-2.62%) |
Nov 01, 2006 | 10.72 | 11.00 | 10.68 | 10.68 | 5,607 | -0.04(-0.37%) |
Oct 31, 2006 | 11.20 | 11.20 | 10.60 | 10.72 | 11,699 | -0.44(-3.94%) |
Oct 30, 2006 | 11.00 | 11.20 | 10.68 | 11.16 | 13,588 | +0.16(+1.45%) |
Oct 27, 2006 | 10.84 | 11.16 | 10.40 | 11.00 | 9,430 | +0.12(+1.10%) |
Oct 26, 2006 | 10.76 | 10.92 | 10.60 | 10.88 | 25,752 | +0.00(+0.00%) |
Oct 25, 2006 | 10.68 | 11.12 | 10.44 | 10.88 | 13,396 | +0.16(+1.49%) |
Oct 24, 2006 | 11.56 | 11.56 | 9.280 | 10.72 | 31,839 | -0.80(-6.94%) |
Oct 23, 2006 | 12.36 | 12.72 | 11.36 | 11.52 | 78,512 | -0.36(-3.03%) |
Oct 20, 2006 | 12.20 | 12.20 | 11.68 | 11.88 | 11,999 | -0.12(-1.00%) |
Oct 19, 2006 | 11.68 | 12.28 | 11.68 | 12.00 | 13,319 | +0.20(+1.69%) |
Oct 18, 2006 | 12.72 | 12.76 | 11.48 | 11.80 | 16,102 | -0.32(-2.64%) |
Oct 17, 2006 | 12.32 | 12.32 | 11.96 | 12.12 | 11,417 | -0.16(-1.30%) |
Oct 16, 2006 | 12.36 | 12.96 | 12.24 | 12.28 | 7,635 | -0.16(-1.29%) |
Oct 13, 2006 | 12.32 | 12.48 | 12.08 | 12.44 | 24,498 | +0.00(+0.00%) |
Oct 12, 2006 | 12.40 | 12.96 | 12.36 | 12.44 | 9,447 | +0.12(+0.97%) |
Oct 11, 2006 | 12.80 | 13.00 | 12.32 | 12.32 | 12,348 | -0.44(-3.45%) |
Oct 10, 2006 | 13.08 | 13.20 | 12.76 | 12.76 | 9,033 | -0.28(-2.15%) |
Oct 09, 2006 | 13.20 | 13.20 | 12.72 | 13.04 | 8,047 | +0.12(+0.93%) |
Oct 06, 2006 | 12.80 | 13.00 | 12.44 | 12.92 | 22,544 | +0.20(+1.57%) |
Oct 05, 2006 | 12.28 | 12.72 | 11.80 | 12.72 | 9,883 | +0.36(+2.91%) |
Oct 04, 2006 | 12.12 | 12.52 | 12.12 | 12.36 | 13,419 | +0.52(+4.39%) |
Oct 03, 2006 | 12.08 | 12.28 | 11.64 | 11.84 | 5,773 | -0.12(-1.00%) |
Oct 02, 2006 | 12.80 | 12.80 | 11.80 | 11.96 | 11,023 | -0.76(-5.97%) |
Sep 29, 2006 | 12.60 | 12.92 | 12.36 | 12.72 | 20,293 | +0.12(+0.95%) |
Sep 28, 2006 | 11.68 | 12.60 | 11.68 | 12.60 | 26,575 | +1.04(+9.00%) |
Sep 27, 2006 | 11.60 | 11.64 | 11.48 | 11.56 | 8,823 | -0.04(-0.34%) |
Sep 26, 2006 | 11.48 | 11.64 | 11.48 | 11.60 | 9,135 | +0.00(+0.00%) |
Sep 25, 2006 | 11.48 | 11.64 | 11.17 | 11.60 | 7,885 | +0.00(+0.00%) |
Sep 22, 2006 | 11.60 | 11.64 | 11.00 | 11.60 | 9,177 | +0.04(+0.35%) |
Sep 21, 2006 | 12.00 | 12.00 | 11.48 | 11.56 | 18,781 | -0.44(-3.66%) |
Sep 20, 2006 | 11.80 | 12.00 | 11.44 | 12.00 | 15,356 | +0.36(+3.08%) |
Sep 19, 2006 | 12.20 | 12.20 | 11.00 | 11.64 | 22,323 | -0.32(-2.68%) |
Sep 18, 2006 | 11.36 | 12.16 | 11.36 | 11.96 | 21,764 | +0.52(+4.55%) |
Sep 15, 2006 | 11.44 | 11.52 | 11.16 | 11.44 | 27,559 | +0.24(+2.14%) |
Sep 14, 2006 | 11.04 | 11.44 | 10.72 | 11.20 | 20,114 | +0.36(+3.32%) |
Sep 13, 2006 | 10.96 | 11.16 | 10.80 | 10.84 | 26,733 | -0.12(-1.09%) |
Sep 12, 2006 | 10.16 | 10.96 | 10.16 | 10.96 | 21,981 | +0.76(+7.45%) |
Sep 11, 2006 | 10.76 | 10.76 | 10.16 | 10.20 | 8,868 | -0.52(-4.85%) |
Sep 08, 2006 | 10.56 | 10.80 | 10.52 | 10.72 | 12,490 | +0.32(+3.08%) |
Sep 07, 2006 | 9.960 | 10.80 | 9.520 | 10.40 | 34,850 | +0.52(+5.26%) |
Sep 06, 2006 | 9.200 | 9.960 | 9.080 | 9.880 | 46,205 | +0.68(+7.39%) |
Sep 05, 2006 | 8.720 | 9.200 | 8.640 | 9.200 | 30,062 | +0.48(+5.50%) |
Sep 01, 2006 | 8.920 | 8.920 | 8.720 | 8.720 | 10,244 | -0.08(-0.91%) |
Aug 31, 2006 | 8.880 | 9.120 | 8.680 | 8.800 | 3,577 | +0.04(+0.46%) |
Aug 30, 2006 | 8.680 | 8.920 | 8.640 | 8.760 | 8,851 | +0.04(+0.46%) |
Aug 29, 2006 | 8.640 | 8.920 | 8.520 | 8.720 | 14,741 | +0.00(+0.00%) |
Aug 28, 2006 | 8.720 | 9.000 | 8.640 | 8.720 | 5,869 | -0.08(-0.91%) |
Aug 25, 2006 | 9.120 | 9.120 | 8.640 | 8.800 | 6,075 | -0.24(-2.65%) |
Aug 24, 2006 | 9.080 | 9.160 | 8.800 | 9.040 | 5,069 | +0.04(+0.44%) |
Aug 23, 2006 | 9.040 | 9.120 | 8.920 | 9.000 | 11,071 | -0.12(-1.32%) |
Aug 22, 2006 | 9.200 | 9.500 | 9.040 | 9.120 | 4,086 | -0.20(-2.15%) |
Aug 21, 2006 | 9.480 | 9.480 | 9.040 | 9.320 | 9,430 | -0.12(-1.31%) |
Aug 18, 2006 | 9.780 | 9.780 | 9.400 | 9.444 | 12,407 | -0.16(-1.62%) |
Aug 17, 2006 | 9.240 | 9.960 | 9.240 | 9.600 | 31,326 | +0.40(+4.35%) |
Aug 16, 2006 | 9.320 | 9.520 | 9.200 | 9.200 | 10,325 | +0.04(+0.44%) |
Aug 15, 2006 | 8.800 | 9.360 | 8.800 | 9.160 | 15,075 | +0.28(+3.15%) |
Aug 14, 2006 | 9.120 | 9.320 | 8.800 | 8.880 | 7,393 | -0.32(-3.48%) |
Aug 11, 2006 | 8.960 | 9.600 | 8.960 | 9.200 | 5,775 | +0.08(+0.88%) |
Aug 10, 2006 | 9.160 | 9.400 | 8.920 | 9.120 | 10,498 | +0.04(+0.44%) |
Aug 09, 2006 | 9.480 | 9.480 | 9.040 | 9.080 | 3,150 | -0.28(-2.99%) |
Aug 08, 2006 | 9.640 | 9.680 | 9.240 | 9.360 | 6,653 | -0.12(-1.27%) |
Aug 07, 2006 | 9.400 | 9.480 | 9.007 | 9.480 | 6,994 | +0.28(+3.04%) |
Aug 04, 2006 | 9.800 | 9.880 | 9.200 | 9.200 | 6,850 | -0.32(-3.36%) |
Aug 03, 2006 | 9.600 | 9.720 | 9.360 | 9.520 | 13,448 | +0.12(+1.28%) |
Aug 02, 2006 | 8.960 | 9.800 | 8.960 | 9.400 | 131,948 | +0.36(+3.98%) |
Aug 01, 2006 | 9.160 | 9.200 | 8.960 | 9.040 | 19,883 | +0.08(+0.89%) |
Jul 31, 2006 | 8.680 | 9.120 | 8.320 | 8.960 | 25,856 | +0.16(+1.82%) |
Jul 28, 2006 | 8.560 | 8.880 | 8.480 | 8.800 | 26,525 | +0.16(+1.85%) |
Jul 27, 2006 | 8.640 | 8.640 | 8.400 | 8.640 | 12,927 | +0.00(+0.00%) |
Jul 26, 2006 | 8.800 | 9.000 | 8.520 | 8.640 | 31,688 | -0.16(-1.82%) |
Jul 25, 2006 | 8.720 | 8.800 | 8.160 | 8.800 | 30,030 | +0.24(+2.80%) |
Jul 24, 2006 | 8.200 | 8.760 | 8.160 | 8.560 | 64,024 | +0.76(+9.74%) |
Jul 21, 2006 | 7.600 | 7.950 | 7.400 | 7.800 | 6,619 | +0.40(+5.41%) |
Jul 20, 2006 | 8.080 | 8.520 | 7.400 | 7.400 | 18,921 | -0.60(-7.50%) |
Jul 19, 2006 | 7.600 | 8.120 | 7.320 | 8.000 | 22,643 | +0.56(+7.53%) |
Jul 18, 2006 | 7.160 | 7.560 | 7.080 | 7.440 | 21,652 | +0.48(+6.90%) |
Jul 17, 2006 | 7.280 | 7.283 | 6.960 | 6.960 | 22,438 | -0.24(-3.33%) |
Jul 14, 2006 | 7.200 | 7.760 | 6.800 | 7.200 | 94,397 | -0.96(-11.76%) |
Jul 13, 2006 | 8.640 | 8.640 | 8.160 | 8.160 | 15,508 | -0.60(-6.85%) |
Jul 12, 2006 | 9.080 | 9.080 | 8.600 | 8.760 | 16,322 | -0.28(-3.10%) |
Jul 11, 2006 | 8.880 | 9.160 | 8.840 | 9.040 | 37,248 | +0.08(+0.89%) |
Jul 10, 2006 | 9.040 | 9.040 | 8.400 | 8.960 | 7,800 | +0.08(+0.90%) |
Jul 07, 2006 | 9.160 | 9.160 | 8.680 | 8.880 | 9,612 | -0.20(-2.20%) |
Jul 06, 2006 | 8.920 | 9.160 | 8.800 | 9.080 | 5,520 | +0.28(+3.18%) |
Jul 05, 2006 | 9.200 | 9.440 | 8.760 | 8.800 | 14,688 | -0.36(-3.93%) |