Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.18 | 10.34 | 9.888 | 10.04 | 192,797 | -0.15(-1.49%) |
Mar 29, 2007 | 10.40 | 10.51 | 10.13 | 10.19 | 283,013 | -0.12(-1.16%) |
Mar 28, 2007 | 10.42 | 10.46 | 10.25 | 10.31 | 316,698 | -0.15(-1.45%) |
Mar 27, 2007 | 10.42 | 10.46 | 10.39 | 10.46 | 268,788 | +0.04(+0.38%) |
Mar 26, 2007 | 10.37 | 10.43 | 10.26 | 10.42 | 81,395 | +0.02(+0.23%) |
Mar 23, 2007 | 10.37 | 10.40 | 10.22 | 10.40 | 82,706 | +0.05(+0.46%) |
Mar 22, 2007 | 10.38 | 10.39 | 10.27 | 10.35 | 140,828 | +0.03(+0.31%) |
Mar 21, 2007 | 10.20 | 10.32 | 10.16 | 10.32 | 80,063 | +0.12(+1.18%) |
Mar 20, 2007 | 10.14 | 10.24 | 10.11 | 10.20 | 100,077 | +0.04(+0.39%) |
Mar 19, 2007 | 10.23 | 10.32 | 10.11 | 10.16 | 131,472 | +0.02(+0.16%) |
Mar 16, 2007 | 10.18 | 10.22 | 10.05 | 10.14 | 327,153 | -0.05(-0.47%) |
Mar 15, 2007 | 10.18 | 10.26 | 10.11 | 10.19 | 78,501 | +0.02(+0.24%) |
Mar 14, 2007 | 10.12 | 10.31 | 9.976 | 10.17 | 187,043 | +0.01(+0.08%) |
Mar 13, 2007 | 10.46 | 10.42 | 10.11 | 10.16 | 228,343 | -0.30(-2.91%) |
Mar 12, 2007 | 10.45 | 10.55 | 10.40 | 10.46 | 115,626 | +0.09(+0.85%) |
Mar 09, 2007 | 10.28 | 10.47 | 10.26 | 10.38 | 255,495 | +0.17(+1.65%) |
Mar 08, 2007 | 10.17 | 10.43 | 10.11 | 10.21 | 205,751 | +0.10(+0.95%) |
Mar 07, 2007 | 10.12 | 10.29 | 10.07 | 10.11 | 389,770 | +0.01(+0.08%) |
Mar 06, 2007 | 10.18 | 10.30 | 10.00 | 10.10 | 620,282 | -0.04(-0.39%) |
Mar 05, 2007 | 10.05 | 10.24 | 9.888 | 10.14 | 753,483 | +0.00(+0.00%) |
Mar 02, 2007 | 10.37 | 10.49 | 9.992 | 10.14 | 501,752 | -0.24(-2.31%) |
Mar 01, 2007 | 11.20 | 11.22 | 10.34 | 10.38 | 536,166 | -0.87(-7.75%) |
Feb 28, 2007 | 11.34 | 11.48 | 11.17 | 11.26 | 336,202 | -0.13(-1.12%) |
Feb 27, 2007 | 12.34 | 12.34 | 11.38 | 11.38 | 322,426 | -0.99(-8.02%) |
Feb 26, 2007 | 12.14 | 12.38 | 12.03 | 12.38 | 266,955 | +0.28(+2.31%) |
Feb 23, 2007 | 12.22 | 12.33 | 12.09 | 12.10 | 120,615 | -0.16(-1.31%) |
Feb 22, 2007 | 12.30 | 12.41 | 12.19 | 12.26 | 165,601 | -0.05(-0.39%) |
Feb 21, 2007 | 12.46 | 12.60 | 12.30 | 12.30 | 107,792 | -0.14(-1.16%) |
Feb 20, 2007 | 12.54 | 12.56 | 12.33 | 12.45 | 137,556 | -0.14(-1.14%) |
Feb 16, 2007 | 12.72 | 12.75 | 12.48 | 12.59 | 119,510 | -0.13(-1.01%) |
Feb 15, 2007 | 12.90 | 12.90 | 12.70 | 12.72 | 128,597 | -0.22(-1.67%) |
Feb 14, 2007 | 13.07 | 13.13 | 12.87 | 12.94 | 83,016 | -0.17(-1.28%) |
Feb 13, 2007 | 13.02 | 13.18 | 12.90 | 13.10 | 64,908 | +0.14(+1.05%) |
Feb 12, 2007 | 12.86 | 13.03 | 12.86 | 12.97 | 53,411 | -0.01(-0.06%) |
Feb 09, 2007 | 13.02 | 13.07 | 12.86 | 12.98 | 71,395 | -0.09(-0.67%) |
Feb 08, 2007 | 12.98 | 13.20 | 12.98 | 13.06 | 40,123 | +0.03(+0.25%) |
Feb 07, 2007 | 13.15 | 13.15 | 12.98 | 13.03 | 85,623 | -0.12(-0.91%) |
Feb 06, 2007 | 13.05 | 13.18 | 12.94 | 13.15 | 126,216 | +0.16(+1.23%) |
Feb 05, 2007 | 13.06 | 13.10 | 12.86 | 12.99 | 150,572 | -0.10(-0.79%) |
Feb 02, 2007 | 12.80 | 13.13 | 12.77 | 13.10 | 144,061 | +0.30(+2.38%) |
Feb 01, 2007 | 12.65 | 12.80 | 12.65 | 12.79 | 78,297 | +0.18(+1.46%) |
Jan 31, 2007 | 12.59 | 12.78 | 12.53 | 12.61 | 79,740 | +0.02(+0.19%) |
Jan 30, 2007 | 12.66 | 12.67 | 12.48 | 12.58 | 92,660 | -0.07(-0.57%) |
Jan 29, 2007 | 12.15 | 12.83 | 12.15 | 12.66 | 273,246 | +0.39(+3.20%) |
Jan 26, 2007 | 12.16 | 12.32 | 12.06 | 12.26 | 91,036 | +0.10(+0.86%) |
Jan 25, 2007 | 12.22 | 12.26 | 12.06 | 12.16 | 96,842 | -0.05(-0.39%) |
Jan 24, 2007 | 12.04 | 12.23 | 12.00 | 12.21 | 67,288 | +0.17(+1.40%) |
Jan 23, 2007 | 11.83 | 12.07 | 11.80 | 12.04 | 200,033 | +0.17(+1.42%) |
Jan 22, 2007 | 11.96 | 11.98 | 11.74 | 11.87 | 159,226 | -0.13(-1.07%) |
Jan 19, 2007 | 11.95 | 12.12 | 11.54 | 12.00 | 341,878 | +0.00(+0.00%) |
Jan 18, 2007 | 12.20 | 12.37 | 11.96 | 12.00 | 284,452 | -0.24(-1.96%) |
Jan 17, 2007 | 12.29 | 12.42 | 12.13 | 12.24 | 111,022 | -0.11(-0.91%) |
Jan 16, 2007 | 12.44 | 12.49 | 12.30 | 12.35 | 130,431 | -0.04(-0.32%) |
Jan 12, 2007 | 12.32 | 12.62 | 12.32 | 12.39 | 125,181 | +0.04(+0.32%) |
Jan 11, 2007 | 12.33 | 12.45 | 12.22 | 12.35 | 149,946 | +0.04(+0.32%) |
Jan 10, 2007 | 12.63 | 12.71 | 12.29 | 12.31 | 142,730 | -0.43(-3.39%) |
Jan 09, 2007 | 12.82 | 12.82 | 12.49 | 12.74 | 76,436 | -0.04(-0.31%) |
Jan 08, 2007 | 12.85 | 12.85 | 12.60 | 12.78 | 138,670 | -0.09(-0.68%) |
Jan 05, 2007 | 12.94 | 13.02 | 12.73 | 12.87 | 180,162 | -0.15(-1.17%) |
Jan 04, 2007 | 12.66 | 13.13 | 12.66 | 13.02 | 154,420 | +0.30(+2.39%) |
Jan 03, 2007 | 12.71 | 12.87 | 12.43 | 12.72 | 165,776 | +0.05(+0.38%) |
Dec 29, 2006 | 12.88 | 12.89 | 12.59 | 12.67 | 134,118 | -0.20(-1.55%) |
Dec 28, 2006 | 12.95 | 13.10 | 12.79 | 12.87 | 152,132 | -0.06(-0.49%) |
Dec 27, 2006 | 13.04 | 13.08 | 12.74 | 12.94 | 113,861 | -0.09(-0.68%) |
Dec 26, 2006 | 12.72 | 13.04 | 12.72 | 13.02 | 82,682 | +0.27(+2.13%) |
Dec 22, 2006 | 12.51 | 12.77 | 12.48 | 12.75 | 75,630 | +0.26(+2.05%) |
Dec 21, 2006 | 12.37 | 12.75 | 12.34 | 12.50 | 158,085 | +0.12(+0.97%) |
Dec 20, 2006 | 12.79 | 12.83 | 12.30 | 12.38 | 172,877 | -0.37(-2.89%) |
Dec 19, 2006 | 12.47 | 12.78 | 12.38 | 12.74 | 93,431 | +0.24(+1.92%) |
Dec 18, 2006 | 12.96 | 13.02 | 12.44 | 12.50 | 181,750 | -0.46(-3.52%) |
Dec 15, 2006 | 12.90 | 12.96 | 12.83 | 12.96 | 356,670 | +0.07(+0.56%) |
Dec 14, 2006 | 13.02 | 13.17 | 12.88 | 12.89 | 71,913 | -0.09(-0.68%) |
Dec 13, 2006 | 12.98 | 13.10 | 12.83 | 12.98 | 103,617 | -0.13(-0.98%) |
Dec 12, 2006 | 13.04 | 13.11 | 12.94 | 13.10 | 76,978 | +0.04(+0.31%) |
Dec 11, 2006 | 13.17 | 13.17 | 12.93 | 13.06 | 62,966 | -0.15(-1.15%) |
Dec 08, 2006 | 13.28 | 13.32 | 13.10 | 13.22 | 71,832 | -0.07(-0.54%) |
Dec 07, 2006 | 13.34 | 13.40 | 13.28 | 13.29 | 79,265 | -0.06(-0.48%) |
Dec 06, 2006 | 13.27 | 13.43 | 13.27 | 13.35 | 134,495 | +0.01(+0.06%) |
Dec 05, 2006 | 13.32 | 13.40 | 13.32 | 13.34 | 90,562 | +0.08(+0.60%) |
Dec 04, 2006 | 12.93 | 13.31 | 12.93 | 13.26 | 183,287 | +0.33(+2.54%) |
Dec 01, 2006 | 12.80 | 12.97 | 12.80 | 12.94 | 279,773 | +0.17(+1.35%) |
Nov 30, 2006 | 12.92 | 13.00 | 12.74 | 12.76 | 251,375 | -0.20(-1.58%) |
Nov 29, 2006 | 12.91 | 13.00 | 12.85 | 12.97 | 129,831 | +0.10(+0.75%) |
Nov 28, 2006 | 12.66 | 13.00 | 12.66 | 12.87 | 126,243 | +0.07(+0.56%) |
Nov 27, 2006 | 12.79 | 12.86 | 12.72 | 12.80 | 174,908 | -0.06(-0.50%) |
Nov 24, 2006 | 12.81 | 12.96 | 12.72 | 12.86 | 29,072 | -0.02(-0.19%) |
Nov 22, 2006 | 13.03 | 13.04 | 12.89 | 12.89 | 48,967 | -0.10(-0.74%) |
Nov 21, 2006 | 12.94 | 13.08 | 12.73 | 12.98 | 102,306 | -0.15(-1.16%) |
Nov 20, 2006 | 12.94 | 13.18 | 12.78 | 13.14 | 106,167 | +0.16(+1.23%) |
Nov 17, 2006 | 13.18 | 13.18 | 12.91 | 12.98 | 209,186 | -0.20(-1.52%) |
Nov 16, 2006 | 13.14 | 13.20 | 12.96 | 13.18 | 229,293 | +0.03(+0.24%) |
Nov 15, 2006 | 13.10 | 13.16 | 13.01 | 13.14 | 229,398 | -0.02(-0.18%) |
Nov 14, 2006 | 12.88 | 13.18 | 12.80 | 13.17 | 277,156 | +0.34(+2.62%) |
Nov 13, 2006 | 12.82 | 12.90 | 12.80 | 12.83 | 130,627 | -0.06(-0.43%) |
Nov 10, 2006 | 12.65 | 12.90 | 12.64 | 12.89 | 117,268 | +0.24(+1.90%) |
Nov 09, 2006 | 12.58 | 12.72 | 12.58 | 12.65 | 515,488 | +0.05(+0.38%) |
Nov 08, 2006 | 12.32 | 12.64 | 12.32 | 12.60 | 108,050 | +0.22(+1.81%) |
Nov 07, 2006 | 12.49 | 12.61 | 12.31 | 12.38 | 69,637 | -0.07(-0.58%) |
Nov 06, 2006 | 12.16 | 12.47 | 12.16 | 12.45 | 226,643 | +0.34(+2.84%) |
Nov 03, 2006 | 12.20 | 12.24 | 11.92 | 12.10 | 382,006 | -0.10(-0.79%) |
Nov 02, 2006 | 12.42 | 12.51 | 12.11 | 12.20 | 388,700 | -0.33(-2.62%) |
Nov 01, 2006 | 12.64 | 12.64 | 12.50 | 12.53 | 275,920 | -0.12(-0.95%) |
Oct 31, 2006 | 12.76 | 12.79 | 12.55 | 12.65 | 751,275 | -0.14(-1.13%) |
Oct 30, 2006 | 12.65 | 12.79 | 12.50 | 12.79 | 501,887 | +0.09(+0.69%) |
Oct 27, 2006 | 12.59 | 12.96 | 12.50 | 12.70 | 721,451 | -0.06(-0.50%) |
Oct 26, 2006 | 12.90 | 12.92 | 12.54 | 12.77 | 285,807 | -0.10(-0.75%) |
Oct 25, 2006 | 12.92 | 12.94 | 12.78 | 12.86 | 163,946 | -0.10(-0.80%) |
Oct 24, 2006 | 12.65 | 13.00 | 12.54 | 12.97 | 462,393 | +0.31(+2.47%) |
Oct 23, 2006 | 12.32 | 12.77 | 12.28 | 12.66 | 264,170 | +0.26(+2.06%) |
Oct 20, 2006 | 11.87 | 12.40 | 11.74 | 12.40 | 342,563 | +0.54(+4.59%) |
Oct 19, 2006 | 11.60 | 11.87 | 11.60 | 11.86 | 201,306 | +0.22(+1.86%) |
Oct 18, 2006 | 11.78 | 11.78 | 11.60 | 11.64 | 166,085 | -0.10(-0.89%) |
Oct 17, 2006 | 11.83 | 11.83 | 11.63 | 11.74 | 240,873 | -0.09(-0.74%) |
Oct 16, 2006 | 11.61 | 11.88 | 11.53 | 11.83 | 146,578 | +0.22(+1.93%) |
Oct 13, 2006 | 11.49 | 11.68 | 11.43 | 11.61 | 81,188 | +0.16(+1.40%) |
Oct 12, 2006 | 11.18 | 11.49 | 11.18 | 11.45 | 141,227 | +0.29(+2.58%) |
Oct 11, 2006 | 11.13 | 11.20 | 11.03 | 11.16 | 84,932 | +0.02(+0.22%) |
Oct 10, 2006 | 11.09 | 11.20 | 10.97 | 11.14 | 48,196 | +0.03(+0.29%) |
Oct 09, 2006 | 10.97 | 11.14 | 10.93 | 11.10 | 69,281 | +0.10(+0.95%) |
Oct 06, 2006 | 10.84 | 11.12 | 10.84 | 11.00 | 79,432 | +0.10(+0.95%) |
Oct 05, 2006 | 10.63 | 11.04 | 10.63 | 10.90 | 82,166 | +0.23(+2.18%) |
Oct 04, 2006 | 10.44 | 10.70 | 10.26 | 10.66 | 133,017 | +0.23(+2.22%) |
Oct 03, 2006 | 10.64 | 10.64 | 10.13 | 10.43 | 239,756 | -0.26(-2.40%) |
Oct 02, 2006 | 10.83 | 10.89 | 10.50 | 10.69 | 135,205 | -0.18(-1.62%) |
Sep 29, 2006 | 11.28 | 11.32 | 10.85 | 10.86 | 127,111 | -0.45(-3.96%) |
Sep 28, 2006 | 11.16 | 11.34 | 11.15 | 11.31 | 99,760 | +0.14(+1.22%) |
Sep 27, 2006 | 11.16 | 11.28 | 11.03 | 11.18 | 114,726 | +0.02(+0.14%) |
Sep 26, 2006 | 11.02 | 11.22 | 10.97 | 11.16 | 93,138 | +0.10(+0.94%) |
Sep 25, 2006 | 11.10 | 11.11 | 10.88 | 11.06 | 131,271 | -0.06(-0.50%) |
Sep 22, 2006 | 11.08 | 11.18 | 11.04 | 11.11 | 232,260 | -0.02(-0.22%) |
Sep 21, 2006 | 11.12 | 11.18 | 11.02 | 11.14 | 99,721 | +0.08(+0.72%) |
Sep 20, 2006 | 11.12 | 11.18 | 10.89 | 11.06 | 132,717 | +0.03(+0.29%) |
Sep 19, 2006 | 11.12 | 11.12 | 10.86 | 11.02 | 114,160 | -0.10(-0.93%) |
Sep 18, 2006 | 11.06 | 11.20 | 11.06 | 11.13 | 73,623 | +0.00(+0.00%) |
Sep 15, 2006 | 10.94 | 11.22 | 10.94 | 11.13 | 241,386 | +0.26(+2.43%) |
Sep 14, 2006 | 11.18 | 11.19 | 10.78 | 10.86 | 120,268 | -0.35(-3.14%) |
Sep 13, 2006 | 11.10 | 11.23 | 10.91 | 11.22 | 105,741 | +0.09(+0.79%) |
Sep 12, 2006 | 10.69 | 11.17 | 10.67 | 11.13 | 142,170 | +0.48(+4.51%) |
Sep 11, 2006 | 10.70 | 10.75 | 10.47 | 10.65 | 77,152 | -0.07(-0.67%) |
Sep 08, 2006 | 10.82 | 10.84 | 10.70 | 10.72 | 86,426 | -0.10(-0.96%) |
Sep 07, 2006 | 10.77 | 10.92 | 10.69 | 10.82 | 141,875 | +0.03(+0.30%) |
Sep 06, 2006 | 11.00 | 11.19 | 10.77 | 10.79 | 124,178 | -0.23(-2.10%) |
Sep 05, 2006 | 11.13 | 11.32 | 11.00 | 11.02 | 91,796 | -0.06(-0.51%) |
Sep 01, 2006 | 11.24 | 11.31 | 11.00 | 11.08 | 121,165 | -0.14(-1.21%) |
Aug 31, 2006 | 11.05 | 11.32 | 11.05 | 11.22 | 138,271 | +0.19(+1.74%) |
Aug 30, 2006 | 11.23 | 11.30 | 10.98 | 11.02 | 111,831 | -0.22(-1.99%) |
Aug 29, 2006 | 11.17 | 11.29 | 11.16 | 11.25 | 127,947 | +0.14(+1.22%) |
Aug 28, 2006 | 10.90 | 11.41 | 10.89 | 11.11 | 644,418 | +0.26(+2.36%) |
Aug 25, 2006 | 10.58 | 11.17 | 10.58 | 10.86 | 95,623 | +0.22(+2.03%) |
Aug 24, 2006 | 10.59 | 10.69 | 10.42 | 10.64 | 222,408 | +0.04(+0.38%) |
Aug 23, 2006 | 10.62 | 10.69 | 10.42 | 10.60 | 142,760 | -0.04(-0.38%) |
Aug 22, 2006 | 10.59 | 10.68 | 10.59 | 10.64 | 154,813 | +0.01(+0.08%) |
Aug 21, 2006 | 10.78 | 10.89 | 10.59 | 10.63 | 182,718 | -0.27(-2.49%) |
Aug 18, 2006 | 11.13 | 11.17 | 10.78 | 10.90 | 120,403 | -0.25(-2.22%) |
Aug 17, 2006 | 10.90 | 11.18 | 10.90 | 11.15 | 146,526 | +0.26(+2.42%) |
Aug 16, 2006 | 10.80 | 11.20 | 10.61 | 10.89 | 155,545 | +0.11(+1.04%) |
Aug 15, 2006 | 10.32 | 10.81 | 10.28 | 10.78 | 178,681 | +0.55(+5.40%) |
Aug 14, 2006 | 10.40 | 10.73 | 10.06 | 10.22 | 302,591 | -0.22(-2.07%) |
Aug 11, 2006 | 10.66 | 10.82 | 10.41 | 10.44 | 114,295 | -0.26(-2.39%) |
Aug 10, 2006 | 10.65 | 10.92 | 10.59 | 10.70 | 116,823 | +0.06(+0.60%) |
Aug 09, 2006 | 10.93 | 11.17 | 10.62 | 10.63 | 132,230 | -0.21(-1.92%) |
Aug 08, 2006 | 10.95 | 11.03 | 10.74 | 10.84 | 97,627 | -0.06(-0.59%) |
Aug 07, 2006 | 11.06 | 11.06 | 10.82 | 10.90 | 107,057 | -0.21(-1.87%) |
Aug 04, 2006 | 11.08 | 11.56 | 11.04 | 11.11 | 245,535 | +0.13(+1.17%) |
Aug 03, 2006 | 10.98 | 11.11 | 10.74 | 10.98 | 120,588 | -0.07(-0.65%) |
Aug 02, 2006 | 11.04 | 11.19 | 10.74 | 11.06 | 298,465 | +0.03(+0.29%) |
Aug 01, 2006 | 11.55 | 11.56 | 10.93 | 11.02 | 245,690 | -0.59(-5.10%) |
Jul 31, 2006 | 11.30 | 11.64 | 11.30 | 11.62 | 614,708 | +0.10(+0.83%) |
Jul 28, 2006 | 11.16 | 11.79 | 11.02 | 11.52 | 858,577 | +0.87(+8.19%) |
Jul 27, 2006 | 10.91 | 10.92 | 10.62 | 10.65 | 182,565 | -0.41(-3.72%) |
Jul 26, 2006 | 11.06 | 11.16 | 10.86 | 11.06 | 115,395 | -0.08(-0.76%) |
Jul 25, 2006 | 10.91 | 11.20 | 10.91 | 11.14 | 158,520 | +0.14(+1.31%) |
Jul 24, 2006 | 11.10 | 11.15 | 10.80 | 11.00 | 105,141 | -0.10(-0.87%) |
Jul 21, 2006 | 10.95 | 11.12 | 10.62 | 11.10 | 273,700 | +0.11(+1.02%) |
Jul 20, 2006 | 10.90 | 11.04 | 10.76 | 10.98 | 371,043 | +0.06(+0.59%) |
Jul 19, 2006 | 10.67 | 11.17 | 10.61 | 10.92 | 202,071 | +0.30(+2.79%) |
Jul 18, 2006 | 10.62 | 10.86 | 10.42 | 10.62 | 227,105 | +0.05(+0.45%) |
Jul 17, 2006 | 10.26 | 10.70 | 10.17 | 10.58 | 121,332 | +0.27(+2.64%) |
Jul 14, 2006 | 10.60 | 10.60 | 9.936 | 10.30 | 413,718 | -0.33(-3.09%) |
Jul 13, 2006 | 10.63 | 10.67 | 10.43 | 10.63 | 142,462 | -0.06(-0.60%) |
Jul 12, 2006 | 11.00 | 11.03 | 10.68 | 10.70 | 100,145 | -0.34(-3.12%) |
Jul 11, 2006 | 11.00 | 11.06 | 10.72 | 11.04 | 142,005 | +0.00(+0.00%) |
Jul 10, 2006 | 10.92 | 11.24 | 10.87 | 11.04 | 186,128 | +0.11(+1.02%) |
Jul 07, 2006 | 11.11 | 11.24 | 10.76 | 10.93 | 275,572 | -0.22(-2.01%) |
Jul 06, 2006 | 10.84 | 11.24 | 10.81 | 11.15 | 342,125 | +0.34(+3.11%) |
Jul 05, 2006 | 11.09 | 11.14 | 10.76 | 10.82 | 378,280 | -0.39(-3.50%) |
Jul 03, 2006 | 10.94 | 11.26 | 10.94 | 11.21 | 194,147 | +0.20(+1.82%) |
Jun 30, 2006 | 10.43 | 11.01 | 10.43 | 11.01 | 801,177 | +0.55(+5.28%) |
Jun 29, 2006 | 10.54 | 10.54 | 10.26 | 10.46 | 393,375 | -0.01(-0.08%) |
Jun 28, 2006 | 10.52 | 10.54 | 10.12 | 10.46 | 322,950 | +0.00(+0.00%) |
Jun 27, 2006 | 10.20 | 10.54 | 10.12 | 10.46 | 450,826 | +0.24(+2.35%) |
Jun 26, 2006 | 10.46 | 10.55 | 10.12 | 10.22 | 240,000 | -0.26(-2.44%) |
Jun 23, 2006 | 10.39 | 10.59 | 10.15 | 10.48 | 264,306 | +0.09(+0.85%) |
Jun 22, 2006 | 10.19 | 10.40 | 9.976 | 10.39 | 245,357 | +0.22(+2.12%) |
Jun 21, 2006 | 9.880 | 10.26 | 9.776 | 10.18 | 254,717 | +0.27(+2.75%) |
Jun 20, 2006 | 9.808 | 10.09 | 9.608 | 9.904 | 225,450 | +0.08(+0.81%) |
Jun 19, 2006 | 9.456 | 9.888 | 9.448 | 9.824 | 292,501 | +0.38(+3.98%) |
Jun 16, 2006 | 9.240 | 9.528 | 9.237 | 9.448 | 615,732 | +0.19(+2.07%) |
Jun 15, 2006 | 8.800 | 9.288 | 8.720 | 9.256 | 1,160,392 | +0.49(+5.57%) |
Jun 14, 2006 | 8.600 | 8.832 | 8.544 | 8.768 | 176,096 | +0.16(+1.86%) |
Jun 13, 2006 | 8.712 | 8.848 | 8.576 | 8.608 | 122,243 | -0.12(-1.37%) |
Jun 12, 2006 | 8.816 | 8.832 | 8.720 | 8.728 | 103,417 | -0.05(-0.55%) |
Jun 09, 2006 | 8.824 | 8.912 | 8.776 | 8.776 | 703,185 | -0.06(-0.63%) |
Jun 08, 2006 | 8.800 | 8.904 | 8.728 | 8.832 | 417,881 | +0.02(+0.18%) |
Jun 07, 2006 | 8.840 | 8.952 | 8.808 | 8.816 | 146,903 | -0.04(-0.45%) |
Jun 06, 2006 | 8.920 | 8.976 | 8.736 | 8.856 | 148,995 | -0.10(-1.16%) |
Jun 05, 2006 | 9.200 | 9.200 | 8.912 | 8.960 | 172,995 | -0.28(-3.03%) |
Jun 02, 2006 | 9.168 | 9.360 | 9.104 | 9.240 | 166,267 | -0.07(-0.77%) |
Jun 01, 2006 | 9.136 | 9.376 | 8.904 | 9.312 | 141,905 | +0.15(+1.66%) |
May 31, 2006 | 9.016 | 9.168 | 8.904 | 9.160 | 216,701 | +0.18(+2.05%) |
May 30, 2006 | 9.096 | 9.104 | 8.912 | 8.976 | 117,776 | -0.17(-1.84%) |
May 26, 2006 | 9.264 | 9.320 | 9.080 | 9.144 | 69,418 | -0.07(-0.78%) |
May 25, 2006 | 9.168 | 9.224 | 9.056 | 9.216 | 75,530 | +0.12(+1.32%) |
May 24, 2006 | 9.000 | 9.224 | 8.856 | 9.096 | 137,562 | +0.08(+0.89%) |
May 23, 2006 | 9.592 | 9.592 | 9.000 | 9.016 | 247,883 | -0.51(-5.37%) |
May 22, 2006 | 8.840 | 9.672 | 8.840 | 9.528 | 285,077 | +0.65(+7.30%) |
May 19, 2006 | 9.048 | 9.240 | 8.880 | 8.880 | 217,998 | -0.19(-2.12%) |
May 18, 2006 | 9.104 | 9.304 | 9.040 | 9.072 | 248,298 | -0.03(-0.35%) |
May 17, 2006 | 8.992 | 9.128 | 8.984 | 9.104 | 206,041 | +0.06(+0.62%) |
May 16, 2006 | 9.072 | 9.112 | 9.000 | 9.048 | 234,838 | -0.05(-0.53%) |
May 15, 2006 | 8.856 | 9.112 | 8.832 | 9.096 | 199,202 | +0.17(+1.88%) |
May 12, 2006 | 8.976 | 9.008 | 8.808 | 8.928 | 190,966 | -0.07(-0.80%) |
May 11, 2006 | 8.992 | 9.040 | 8.968 | 9.000 | 317,680 | +0.03(+0.36%) |
May 10, 2006 | 8.960 | 9.072 | 8.944 | 8.968 | 250,335 | +0.01(+0.09%) |
May 09, 2006 | 8.904 | 9.000 | 8.880 | 8.960 | 176,880 | +0.02(+0.27%) |
May 08, 2006 | 8.920 | 8.984 | 8.880 | 8.936 | 122,152 | +0.06(+0.63%) |
May 05, 2006 | 8.952 | 9.008 | 8.816 | 8.880 | 295,126 | +0.01(+0.09%) |
May 04, 2006 | 8.864 | 8.920 | 8.736 | 8.872 | 596,235 | -0.02(-0.18%) |
May 03, 2006 | 8.960 | 8.992 | 8.792 | 8.888 | 297,940 | -0.06(-0.63%) |
May 02, 2006 | 8.960 | 8.968 | 8.800 | 8.944 | 351,021 | -0.03(-0.36%) |
May 01, 2006 | 9.320 | 9.472 | 8.896 | 8.976 | 572,873 | -0.38(-4.02%) |
Apr 28, 2006 | 8.640 | 9.688 | 8.560 | 9.352 | 629,875 | +0.82(+9.56%) |
Apr 27, 2006 | 8.584 | 8.672 | 8.480 | 8.536 | 188,078 | -0.11(-1.30%) |
Apr 26, 2006 | 8.728 | 8.896 | 8.640 | 8.648 | 299,131 | -0.08(-0.92%) |
Apr 25, 2006 | 8.800 | 8.816 | 8.512 | 8.728 | 184,895 | -0.11(-1.27%) |
Apr 24, 2006 | 8.984 | 9.000 | 8.808 | 8.840 | 213,185 | -0.14(-1.60%) |
Apr 21, 2006 | 9.016 | 9.032 | 8.920 | 8.984 | 159,426 | +0.05(+0.54%) |
Apr 20, 2006 | 8.896 | 8.968 | 8.864 | 8.936 | 131,102 | +0.01(+0.09%) |
Apr 19, 2006 | 8.944 | 8.992 | 8.848 | 8.928 | 318,280 | -0.06(-0.71%) |
Apr 18, 2006 | 8.896 | 9.000 | 8.824 | 8.992 | 291,257 | +0.10(+1.08%) |
Apr 17, 2006 | 8.984 | 8.984 | 8.832 | 8.896 | 217,198 | -0.06(-0.63%) |
Apr 13, 2006 | 8.816 | 9.000 | 8.808 | 8.952 | 176,657 | +0.10(+1.08%) |
Apr 12, 2006 | 8.880 | 8.896 | 8.720 | 8.856 | 207,286 | -0.02(-0.27%) |
Apr 11, 2006 | 9.088 | 9.128 | 8.832 | 8.880 | 179,975 | -0.16(-1.77%) |
Apr 10, 2006 | 9.136 | 9.168 | 8.928 | 9.040 | 290,837 | -0.13(-1.40%) |
Apr 07, 2006 | 9.080 | 9.296 | 8.992 | 9.168 | 342,510 | +0.09(+0.97%) |
Apr 06, 2006 | 9.112 | 9.112 | 8.832 | 9.080 | 481,903 | -0.01(-0.09%) |
Apr 05, 2006 | 9.120 | 9.200 | 9.064 | 9.088 | 367,332 | -0.03(-0.35%) |
Apr 04, 2006 | 9.064 | 9.232 | 8.976 | 9.120 | 342,882 | +0.00(+0.00%) |