Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.04 | 11.14 | 10.72 | 10.74 | 1,121,553 | -0.29(-2.63%) |
Apr 27, 2007 | 11.08 | 11.20 | 10.96 | 11.03 | 443,772 | -0.09(-0.81%) |
Apr 26, 2007 | 11.42 | 11.48 | 11.02 | 11.12 | 676,321 | -0.26(-2.28%) |
Apr 25, 2007 | 11.20 | 11.51 | 11.17 | 11.38 | 846,101 | +0.27(+2.43%) |
Apr 24, 2007 | 11.10 | 11.18 | 10.87 | 11.11 | 526,707 | +0.12(+1.09%) |
Apr 23, 2007 | 11.01 | 11.10 | 10.85 | 10.99 | 591,721 | -0.02(-0.18%) |
Apr 20, 2007 | 10.59 | 11.09 | 10.59 | 11.01 | 683,616 | +0.37(+3.48%) |
Apr 19, 2007 | 10.63 | 10.85 | 10.46 | 10.64 | 362,873 | -0.08(-0.75%) |
Apr 18, 2007 | 10.74 | 10.92 | 10.65 | 10.72 | 441,253 | -0.06(-0.56%) |
Apr 17, 2007 | 11.00 | 11.04 | 10.76 | 10.78 | 508,335 | -0.21(-1.91%) |
Apr 16, 2007 | 10.98 | 11.01 | 10.91 | 10.99 | 489,499 | +0.11(+1.01%) |
Apr 13, 2007 | 10.92 | 11.00 | 10.72 | 10.88 | 997,897 | -0.04(-0.37%) |
Apr 12, 2007 | 10.67 | 10.95 | 10.61 | 10.92 | 671,207 | +0.23(+2.15%) |
Apr 11, 2007 | 10.89 | 11.00 | 10.41 | 10.69 | 864,064 | -0.14(-1.29%) |
Apr 10, 2007 | 10.94 | 11.22 | 10.77 | 10.83 | 971,017 | -0.16(-1.46%) |
Apr 09, 2007 | 10.59 | 11.18 | 10.53 | 10.99 | 1,241,524 | +0.41(+3.88%) |
Apr 05, 2007 | 10.06 | 10.64 | 10.05 | 10.58 | 843,158 | +0.56(+5.59%) |
Apr 04, 2007 | 10.17 | 10.38 | 9.990 | 10.02 | 758,441 | -0.13(-1.28%) |
Apr 03, 2007 | 10.09 | 10.27 | 10.05 | 10.15 | 762,055 | +0.10(+1.00%) |
Apr 02, 2007 | 9.979 | 10.25 | 9.920 | 10.05 | 860,269 | +0.11(+1.11%) |
Mar 30, 2007 | 9.660 | 10.06 | 9.610 | 9.940 | 902,675 | +0.33(+3.43%) |
Mar 29, 2007 | 9.800 | 9.880 | 9.440 | 9.610 | 755,481 | -0.10(-1.03%) |
Mar 28, 2007 | 9.820 | 9.880 | 9.650 | 9.710 | 997,352 | -0.18(-1.82%) |
Mar 27, 2007 | 10.06 | 10.10 | 9.760 | 9.890 | 536,686 | -0.19(-1.88%) |
Mar 26, 2007 | 10.15 | 10.24 | 9.920 | 10.08 | 449,352 | -0.05(-0.49%) |
Mar 23, 2007 | 10.19 | 10.26 | 10.07 | 10.13 | 398,974 | -0.02(-0.20%) |
Mar 22, 2007 | 10.20 | 10.32 | 10.06 | 10.15 | 936,574 | +0.15(+1.50%) |
Mar 21, 2007 | 9.990 | 10.12 | 9.690 | 10.00 | 824,480 | +0.01(+0.10%) |
Mar 20, 2007 | 9.510 | 9.990 | 9.510 | 9.990 | 506,090 | +0.44(+4.61%) |
Mar 19, 2007 | 9.530 | 9.680 | 9.310 | 9.550 | 811,930 | +0.06(+0.63%) |
Mar 16, 2007 | 9.540 | 9.740 | 9.350 | 9.490 | 1,237,378 | -0.06(-0.63%) |
Mar 15, 2007 | 9.090 | 9.610 | 8.960 | 9.550 | 932,612 | +0.46(+5.06%) |
Mar 14, 2007 | 9.010 | 9.120 | 8.670 | 9.090 | 1,044,164 | +0.13(+1.45%) |
Mar 13, 2007 | 9.290 | 9.351 | 8.910 | 8.960 | 710,547 | -0.33(-3.55%) |
Mar 12, 2007 | 9.070 | 9.300 | 9.050 | 9.290 | 492,137 | +0.04(+0.43%) |
Mar 09, 2007 | 9.400 | 9.420 | 9.190 | 9.250 | 427,783 | -0.07(-0.75%) |
Mar 08, 2007 | 9.340 | 9.470 | 9.250 | 9.320 | 528,403 | +0.09(+0.98%) |
Mar 07, 2007 | 9.420 | 9.470 | 9.180 | 9.230 | 434,863 | -0.22(-2.33%) |
Mar 06, 2007 | 9.270 | 9.470 | 9.190 | 9.450 | 685,536 | +0.34(+3.73%) |
Mar 05, 2007 | 9.150 | 9.470 | 9.000 | 9.110 | 1,165,465 | -0.11(-1.19%) |
Mar 02, 2007 | 9.570 | 9.610 | 9.190 | 9.220 | 1,123,393 | -0.38(-3.96%) |
Mar 01, 2007 | 9.840 | 9.910 | 9.570 | 9.600 | 1,172,574 | -0.46(-4.57%) |
Feb 28, 2007 | 9.950 | 10.13 | 9.680 | 10.06 | 1,292,785 | +0.21(+2.13%) |
Feb 27, 2007 | 10.62 | 10.65 | 9.790 | 9.850 | 2,151,823 | -0.83(-7.77%) |
Feb 26, 2007 | 11.16 | 11.16 | 10.59 | 10.68 | 1,064,239 | -0.47(-4.22%) |
Feb 23, 2007 | 11.20 | 11.21 | 10.90 | 11.15 | 443,930 | -0.05(-0.45%) |
Feb 22, 2007 | 11.44 | 11.45 | 11.02 | 11.20 | 420,134 | -0.18(-1.58%) |
Feb 21, 2007 | 11.33 | 11.42 | 11.20 | 11.38 | 547,408 | +0.05(+0.44%) |
Feb 20, 2007 | 11.28 | 11.33 | 11.09 | 11.33 | 778,567 | +0.05(+0.44%) |
Feb 16, 2007 | 11.25 | 11.45 | 11.11 | 11.28 | 739,878 | +0.02(+0.18%) |
Feb 15, 2007 | 10.78 | 11.74 | 10.78 | 11.26 | 1,624,066 | +0.48(+4.45%) |
Feb 14, 2007 | 10.87 | 10.92 | 10.71 | 10.78 | 916,476 | -0.16(-1.46%) |
Feb 13, 2007 | 11.19 | 11.19 | 10.81 | 10.94 | 978,213 | -0.15(-1.35%) |
Feb 12, 2007 | 11.11 | 11.20 | 10.80 | 11.09 | 1,500,480 | +0.39(+3.64%) |
Feb 09, 2007 | 10.54 | 10.86 | 10.48 | 10.70 | 978,315 | +0.18(+1.71%) |
Feb 08, 2007 | 10.35 | 10.54 | 10.25 | 10.52 | 546,584 | +0.11(+1.06%) |
Feb 07, 2007 | 10.18 | 10.49 | 10.10 | 10.41 | 766,819 | +0.24(+2.36%) |
Feb 06, 2007 | 10.05 | 10.18 | 10.00 | 10.17 | 416,415 | +0.16(+1.60%) |
Feb 05, 2007 | 10.01 | 10.06 | 9.970 | 10.01 | 325,230 | -0.04(-0.40%) |
Feb 02, 2007 | 10.10 | 10.25 | 10.00 | 10.05 | 474,552 | +0.00(+0.00%) |
Feb 01, 2007 | 9.800 | 10.14 | 9.770 | 10.05 | 990,195 | +0.25(+2.55%) |
Jan 31, 2007 | 9.840 | 9.990 | 9.750 | 9.800 | 711,449 | -0.04(-0.41%) |
Jan 30, 2007 | 9.740 | 9.860 | 9.650 | 9.840 | 462,749 | +0.13(+1.34%) |
Jan 29, 2007 | 9.530 | 9.770 | 9.500 | 9.710 | 516,962 | +0.03(+0.31%) |
Jan 26, 2007 | 9.750 | 9.770 | 9.430 | 9.680 | 756,099 | -0.06(-0.62%) |
Jan 25, 2007 | 10.04 | 10.04 | 9.671 | 9.740 | 776,897 | -0.22(-2.21%) |
Jan 24, 2007 | 10.03 | 10.05 | 9.870 | 9.960 | 545,726 | +0.04(+0.40%) |
Jan 23, 2007 | 10.05 | 10.05 | 9.880 | 9.920 | 418,831 | -0.07(-0.70%) |
Jan 22, 2007 | 9.900 | 10.05 | 9.720 | 9.990 | 779,347 | +0.14(+1.42%) |
Jan 19, 2007 | 9.870 | 10.00 | 9.800 | 9.850 | 1,009,603 | -0.06(-0.61%) |
Jan 18, 2007 | 10.14 | 10.24 | 9.850 | 9.910 | 1,034,319 | -0.26(-2.56%) |
Jan 17, 2007 | 10.02 | 10.23 | 9.950 | 10.17 | 801,859 | +0.12(+1.19%) |
Jan 16, 2007 | 10.13 | 10.26 | 9.940 | 10.05 | 800,613 | -0.05(-0.50%) |
Jan 12, 2007 | 9.990 | 10.28 | 9.970 | 10.10 | 760,610 | +0.06(+0.60%) |
Jan 11, 2007 | 9.870 | 10.09 | 9.860 | 10.04 | 1,008,391 | +0.18(+1.83%) |
Jan 10, 2007 | 9.470 | 9.950 | 9.430 | 9.860 | 793,757 | +0.31(+3.25%) |
Jan 09, 2007 | 9.550 | 9.570 | 9.390 | 9.550 | 505,316 | -0.01(-0.10%) |
Jan 08, 2007 | 9.480 | 9.610 | 9.310 | 9.560 | 731,190 | +0.06(+0.63%) |
Jan 05, 2007 | 9.700 | 9.780 | 9.440 | 9.500 | 836,688 | -0.21(-2.16%) |
Jan 04, 2007 | 9.490 | 9.730 | 9.380 | 9.710 | 988,642 | +0.24(+2.53%) |
Jan 03, 2007 | 9.250 | 9.550 | 9.130 | 9.470 | 1,881,279 | +0.47(+5.22%) |
Dec 29, 2006 | 9.020 | 9.070 | 8.900 | 9.000 | 869,671 | -0.02(-0.22%) |
Dec 28, 2006 | 9.250 | 9.260 | 8.990 | 9.020 | 507,433 | -0.25(-2.70%) |
Dec 27, 2006 | 9.300 | 9.370 | 9.120 | 9.270 | 468,334 | +0.03(+0.32%) |
Dec 26, 2006 | 9.140 | 9.300 | 9.110 | 9.240 | 541,691 | +0.13(+1.43%) |
Dec 22, 2006 | 9.060 | 9.200 | 9.010 | 9.110 | 441,332 | +0.01(+0.11%) |
Dec 21, 2006 | 9.230 | 9.290 | 9.040 | 9.100 | 618,503 | -0.10(-1.09%) |
Dec 20, 2006 | 9.180 | 9.280 | 9.090 | 9.200 | 512,879 | +0.12(+1.32%) |
Dec 19, 2006 | 9.140 | 9.190 | 9.030 | 9.080 | 545,463 | -0.09(-0.98%) |
Dec 18, 2006 | 9.530 | 9.600 | 9.070 | 9.170 | 817,595 | +0.16(+1.78%) |
Dec 15, 2006 | 8.870 | 9.250 | 8.850 | 9.010 | 866,826 | +0.16(+1.81%) |
Dec 14, 2006 | 9.090 | 9.260 | 8.830 | 8.850 | 705,662 | -0.15(-1.67%) |
Dec 13, 2006 | 9.090 | 9.200 | 8.970 | 9.000 | 628,633 | -0.05(-0.55%) |
Dec 12, 2006 | 9.070 | 9.100 | 9.000 | 9.050 | 1,291,486 | +0.00(+0.00%) |
Dec 11, 2006 | 9.000 | 9.090 | 8.940 | 9.050 | 844,809 | +0.06(+0.67%) |
Dec 08, 2006 | 9.000 | 9.030 | 8.740 | 8.990 | 719,420 | -0.02(-0.22%) |
Dec 07, 2006 | 8.990 | 9.070 | 8.900 | 9.010 | 928,208 | +0.01(+0.11%) |
Dec 06, 2006 | 9.000 | 9.030 | 8.900 | 9.000 | 801,846 | -0.04(-0.44%) |
Dec 05, 2006 | 8.950 | 9.090 | 8.720 | 9.040 | 1,223,688 | +0.17(+1.92%) |
Dec 04, 2006 | 8.660 | 8.920 | 8.450 | 8.870 | 782,303 | +0.21(+2.42%) |
Dec 01, 2006 | 8.680 | 8.710 | 8.330 | 8.660 | 748,229 | +0.04(+0.46%) |
Nov 30, 2006 | 8.700 | 8.790 | 8.450 | 8.620 | 569,800 | -0.04(-0.46%) |
Nov 29, 2006 | 8.730 | 8.770 | 8.550 | 8.660 | 594,340 | -0.03(-0.35%) |
Nov 28, 2006 | 8.400 | 8.740 | 8.280 | 8.690 | 802,982 | +0.29(+3.45%) |
Nov 27, 2006 | 8.760 | 8.840 | 8.390 | 8.400 | 942,799 | -0.43(-4.87%) |
Nov 24, 2006 | 9.000 | 9.000 | 8.700 | 8.830 | 194,813 | -0.15(-1.67%) |
Nov 22, 2006 | 9.100 | 9.170 | 8.970 | 8.980 | 909,732 | -0.11(-1.21%) |
Nov 21, 2006 | 9.080 | 9.130 | 9.000 | 9.090 | 1,157,712 | +0.01(+0.11%) |
Nov 20, 2006 | 9.270 | 9.270 | 9.000 | 9.080 | 1,431,288 | -0.18(-1.94%) |
Nov 17, 2006 | 8.790 | 9.260 | 8.710 | 9.260 | 1,401,491 | +0.44(+4.99%) |
Nov 16, 2006 | 8.970 | 9.000 | 8.770 | 8.820 | 465,782 | -0.12(-1.34%) |
Nov 15, 2006 | 8.830 | 9.000 | 8.760 | 8.940 | 1,426,314 | +0.12(+1.36%) |
Nov 14, 2006 | 8.800 | 8.830 | 8.530 | 8.820 | 843,721 | +0.07(+0.80%) |
Nov 13, 2006 | 8.620 | 8.840 | 8.490 | 8.750 | 1,203,736 | +0.10(+1.16%) |
Nov 10, 2006 | 8.580 | 8.680 | 8.380 | 8.650 | 1,097,555 | +0.06(+0.70%) |
Nov 09, 2006 | 9.000 | 9.050 | 8.500 | 8.590 | 679,692 | -0.31(-3.48%) |
Nov 08, 2006 | 9.190 | 9.250 | 8.850 | 8.900 | 1,052,489 | -0.24(-2.63%) |
Nov 07, 2006 | 9.140 | 9.480 | 9.090 | 9.140 | 791,198 | +0.02(+0.22%) |
Nov 06, 2006 | 8.620 | 9.240 | 8.600 | 9.120 | 1,720,816 | +0.56(+6.54%) |
Nov 03, 2006 | 8.200 | 8.580 | 8.030 | 8.560 | 1,282,288 | +0.35(+4.26%) |
Nov 02, 2006 | 8.320 | 8.650 | 7.810 | 8.210 | 4,229,412 | -1.13(-12.10%) |
Nov 01, 2006 | 9.860 | 9.860 | 9.280 | 9.340 | 932,891 | -0.36(-3.71%) |
Oct 31, 2006 | 9.810 | 9.860 | 9.470 | 9.700 | 1,397,991 | -0.06(-0.61%) |
Oct 30, 2006 | 9.880 | 9.910 | 9.720 | 9.760 | 434,277 | -0.12(-1.21%) |
Oct 27, 2006 | 9.920 | 9.970 | 9.810 | 9.880 | 634,343 | -0.09(-0.90%) |
Oct 26, 2006 | 10.03 | 10.19 | 9.930 | 9.970 | 625,076 | +0.03(+0.30%) |
Oct 25, 2006 | 10.05 | 10.21 | 9.860 | 9.940 | 973,678 | -0.14(-1.39%) |
Oct 24, 2006 | 10.17 | 10.30 | 9.850 | 10.08 | 571,327 | -0.19(-1.85%) |
Oct 23, 2006 | 10.32 | 10.65 | 10.21 | 10.27 | 698,437 | -0.11(-1.06%) |
Oct 20, 2006 | 10.34 | 10.48 | 10.25 | 10.38 | 490,207 | +0.11(+1.07%) |
Oct 19, 2006 | 10.05 | 10.33 | 10.00 | 10.27 | 656,983 | +0.26(+2.60%) |
Oct 18, 2006 | 10.02 | 10.41 | 9.960 | 10.01 | 1,162,168 | +0.05(+0.50%) |
Oct 17, 2006 | 9.860 | 10.00 | 9.700 | 9.960 | 634,882 | -0.01(-0.10%) |
Oct 16, 2006 | 9.810 | 10.15 | 9.810 | 9.970 | 851,993 | +0.15(+1.53%) |
Oct 13, 2006 | 9.550 | 9.840 | 9.460 | 9.820 | 744,536 | +0.16(+1.66%) |
Oct 12, 2006 | 9.070 | 9.720 | 9.070 | 9.660 | 1,057,032 | +0.54(+5.92%) |
Oct 11, 2006 | 9.030 | 9.170 | 8.940 | 9.120 | 569,225 | +0.06(+0.66%) |
Oct 10, 2006 | 9.010 | 9.170 | 8.920 | 9.060 | 512,492 | +0.03(+0.33%) |
Oct 09, 2006 | 9.090 | 9.100 | 8.890 | 9.030 | 461,677 | -0.07(-0.77%) |
Oct 06, 2006 | 8.820 | 9.220 | 8.820 | 9.100 | 998,430 | +0.21(+2.36%) |
Oct 05, 2006 | 8.830 | 9.030 | 8.750 | 8.890 | 3,720,283 | +0.28(+3.25%) |
Oct 04, 2006 | 8.270 | 8.660 | 8.260 | 8.610 | 691,804 | +0.27(+3.24%) |
Oct 03, 2006 | 8.510 | 8.540 | 8.230 | 8.340 | 543,760 | -0.23(-2.68%) |
Oct 02, 2006 | 8.670 | 8.750 | 8.500 | 8.570 | 542,312 | -0.14(-1.61%) |
Sep 29, 2006 | 9.040 | 9.190 | 8.648 | 8.710 | 585,614 | -0.32(-3.54%) |
Sep 28, 2006 | 9.000 | 9.100 | 8.840 | 9.030 | 413,700 | -0.02(-0.22%) |
Sep 27, 2006 | 8.920 | 9.140 | 8.850 | 9.050 | 263,035 | +0.05(+0.56%) |
Sep 26, 2006 | 9.040 | 9.180 | 8.860 | 9.000 | 248,638 | -0.08(-0.88%) |
Sep 25, 2006 | 8.990 | 9.150 | 8.780 | 9.080 | 249,097 | +0.15(+1.68%) |
Sep 22, 2006 | 9.210 | 9.220 | 8.770 | 8.930 | 335,118 | -0.35(-3.77%) |
Sep 21, 2006 | 9.450 | 9.720 | 9.160 | 9.280 | 437,822 | -0.09(-0.96%) |
Sep 20, 2006 | 9.130 | 9.480 | 9.090 | 9.370 | 511,391 | +0.34(+3.77%) |
Sep 19, 2006 | 9.090 | 9.090 | 8.760 | 9.030 | 432,327 | -0.07(-0.77%) |
Sep 18, 2006 | 9.150 | 9.270 | 8.900 | 9.100 | 289,904 | -0.10(-1.09%) |
Sep 15, 2006 | 9.330 | 9.380 | 9.080 | 9.200 | 657,854 | -0.04(-0.43%) |
Sep 14, 2006 | 9.180 | 9.360 | 9.090 | 9.240 | 231,974 | -0.01(-0.11%) |
Sep 13, 2006 | 9.320 | 9.460 | 9.130 | 9.250 | 466,268 | -0.04(-0.43%) |
Sep 12, 2006 | 9.190 | 9.450 | 9.010 | 9.290 | 391,820 | +0.14(+1.53%) |
Sep 11, 2006 | 9.000 | 9.440 | 8.900 | 9.150 | 588,440 | +0.05(+0.55%) |
Sep 08, 2006 | 9.090 | 9.190 | 8.930 | 9.100 | 328,795 | +0.09(+1.00%) |
Sep 07, 2006 | 9.200 | 9.220 | 8.800 | 9.010 | 514,200 | -0.23(-2.49%) |
Sep 06, 2006 | 9.900 | 9.910 | 9.200 | 9.240 | 574,430 | -0.69(-6.95%) |
Sep 05, 2006 | 9.820 | 10.12 | 9.640 | 9.930 | 508,891 | +0.17(+1.74%) |
Sep 01, 2006 | 9.810 | 9.950 | 9.650 | 9.760 | 268,894 | +0.03(+0.31%) |
Aug 31, 2006 | 9.600 | 9.960 | 9.570 | 9.730 | 844,603 | +0.17(+1.78%) |
Aug 30, 2006 | 9.060 | 9.620 | 8.990 | 9.560 | 748,680 | +0.55(+6.10%) |
Aug 29, 2006 | 8.450 | 9.010 | 8.380 | 9.010 | 734,827 | +0.63(+7.52%) |
Aug 28, 2006 | 8.200 | 8.400 | 8.200 | 8.380 | 253,634 | +0.17(+2.07%) |
Aug 25, 2006 | 8.160 | 8.290 | 8.100 | 8.210 | 222,111 | +0.04(+0.49%) |
Aug 24, 2006 | 8.110 | 8.260 | 8.000 | 8.170 | 336,369 | +0.13(+1.62%) |
Aug 23, 2006 | 8.280 | 8.360 | 8.000 | 8.040 | 260,720 | -0.17(-2.07%) |
Aug 22, 2006 | 8.180 | 8.350 | 8.180 | 8.210 | 458,076 | -0.01(-0.12%) |
Aug 21, 2006 | 8.400 | 8.440 | 8.200 | 8.220 | 552,820 | -0.21(-2.49%) |
Aug 18, 2006 | 8.420 | 8.540 | 8.290 | 8.430 | 319,268 | +0.07(+0.84%) |
Aug 17, 2006 | 8.460 | 8.510 | 8.200 | 8.360 | 273,816 | -0.05(-0.59%) |
Aug 16, 2006 | 8.130 | 8.480 | 8.100 | 8.410 | 630,405 | +0.34(+4.21%) |
Aug 15, 2006 | 7.990 | 8.110 | 7.870 | 8.070 | 366,712 | +0.27(+3.46%) |
Aug 14, 2006 | 7.650 | 7.980 | 7.580 | 7.800 | 430,238 | +0.23(+3.04%) |
Aug 11, 2006 | 7.860 | 7.930 | 7.530 | 7.570 | 380,567 | -0.34(-4.30%) |
Aug 10, 2006 | 7.960 | 8.100 | 7.760 | 7.910 | 648,989 | -0.04(-0.50%) |
Aug 09, 2006 | 8.650 | 8.700 | 7.910 | 7.950 | 814,388 | -0.68(-7.88%) |
Aug 08, 2006 | 8.880 | 8.880 | 8.370 | 8.630 | 332,136 | -0.16(-1.82%) |
Aug 07, 2006 | 8.850 | 8.930 | 8.600 | 8.790 | 245,235 | -0.17(-1.90%) |
Aug 04, 2006 | 9.260 | 9.300 | 8.730 | 8.960 | 274,317 | -0.12(-1.32%) |
Aug 03, 2006 | 8.800 | 9.170 | 8.710 | 9.080 | 250,860 | +0.20(+2.25%) |
Aug 02, 2006 | 8.770 | 9.050 | 8.700 | 8.880 | 357,146 | +0.22(+2.54%) |
Aug 01, 2006 | 8.820 | 8.880 | 8.430 | 8.660 | 302,774 | -0.24(-2.70%) |
Jul 31, 2006 | 9.050 | 9.050 | 8.870 | 8.900 | 328,749 | -0.06(-0.67%) |
Jul 28, 2006 | 8.860 | 9.130 | 8.800 | 8.960 | 281,116 | +0.18(+2.05%) |
Jul 27, 2006 | 9.130 | 9.130 | 8.670 | 8.780 | 261,404 | -0.30(-3.30%) |
Jul 26, 2006 | 9.180 | 9.350 | 8.880 | 9.080 | 537,835 | -0.19(-2.05%) |
Jul 25, 2006 | 9.050 | 9.500 | 8.850 | 9.270 | 425,373 | +0.26(+2.89%) |
Jul 24, 2006 | 8.650 | 9.220 | 8.660 | 9.010 | 423,472 | +0.36(+4.16%) |
Jul 21, 2006 | 8.830 | 8.960 | 8.420 | 8.650 | 392,140 | -0.23(-2.59%) |
Jul 20, 2006 | 9.300 | 9.360 | 8.850 | 8.880 | 310,763 | -0.38(-4.10%) |
Jul 19, 2006 | 8.860 | 9.370 | 8.810 | 9.260 | 430,175 | +0.40(+4.51%) |
Jul 18, 2006 | 9.050 | 9.360 | 8.670 | 8.860 | 393,796 | -0.15(-1.66%) |
Jul 17, 2006 | 9.030 | 9.270 | 8.780 | 9.010 | 309,639 | -0.03(-0.33%) |
Jul 14, 2006 | 9.340 | 9.430 | 8.780 | 9.040 | 593,412 | -0.30(-3.21%) |
Jul 13, 2006 | 9.790 | 9.840 | 9.270 | 9.340 | 423,616 | -0.48(-4.89%) |
Jul 12, 2006 | 9.850 | 10.00 | 9.800 | 9.820 | 283,812 | -0.01(-0.10%) |
Jul 11, 2006 | 9.750 | 9.850 | 9.650 | 9.830 | 365,528 | +0.04(+0.41%) |
Jul 10, 2006 | 10.06 | 10.06 | 9.790 | 9.790 | 285,556 | -0.19(-1.90%) |
Jul 07, 2006 | 10.22 | 10.23 | 9.900 | 9.980 | 361,357 | -0.25(-2.44%) |
Jul 06, 2006 | 9.840 | 10.24 | 9.820 | 10.23 | 473,733 | +0.47(+4.82%) |
Jul 05, 2006 | 10.00 | 10.06 | 9.740 | 9.760 | 291,641 | -0.33(-3.27%) |
Jul 03, 2006 | 10.07 | 10.09 | 9.880 | 10.09 | 183,833 | +0.04(+0.40%) |
Jun 30, 2006 | 10.13 | 10.19 | 9.980 | 10.05 | 657,404 | +0.05(+0.50%) |
Jun 29, 2006 | 9.770 | 10.03 | 9.580 | 10.00 | 787,300 | +0.30(+3.09%) |
Jun 28, 2006 | 9.530 | 9.850 | 9.260 | 9.700 | 434,424 | +0.27(+2.86%) |
Jun 27, 2006 | 10.00 | 10.02 | 9.330 | 9.430 | 336,457 | -0.57(-5.70%) |
Jun 26, 2006 | 9.970 | 10.06 | 9.840 | 10.00 | 223,500 | +0.10(+1.01%) |
Jun 23, 2006 | 9.800 | 9.990 | 9.650 | 9.900 | 240,309 | +0.06(+0.61%) |
Jun 22, 2006 | 9.750 | 9.920 | 9.660 | 9.840 | 315,633 | +0.02(+0.20%) |
Jun 21, 2006 | 9.640 | 9.920 | 9.630 | 9.820 | 262,137 | +0.18(+1.87%) |
Jun 20, 2006 | 9.760 | 10.00 | 9.590 | 9.640 | 411,317 | -0.06(-0.62%) |
Jun 19, 2006 | 10.00 | 10.05 | 9.600 | 9.700 | 507,088 | -0.27(-2.71%) |
Jun 16, 2006 | 10.56 | 10.60 | 9.920 | 9.970 | 1,411,361 | -0.64(-6.03%) |
Jun 15, 2006 | 10.18 | 10.72 | 10.17 | 10.61 | 351,898 | +0.51(+5.05%) |
Jun 14, 2006 | 9.810 | 10.21 | 9.700 | 10.10 | 460,624 | +0.27(+2.75%) |
Jun 13, 2006 | 9.961 | 10.14 | 9.510 | 9.830 | 560,983 | -0.14(-1.40%) |
Jun 12, 2006 | 10.50 | 10.50 | 9.940 | 9.970 | 644,083 | -0.51(-4.87%) |
Jun 09, 2006 | 10.81 | 10.99 | 10.43 | 10.48 | 328,086 | -0.25(-2.33%) |
Jun 08, 2006 | 10.37 | 10.81 | 10.16 | 10.73 | 576,164 | +0.26(+2.48%) |
Jun 07, 2006 | 10.41 | 10.86 | 10.21 | 10.47 | 725,505 | +0.17(+1.65%) |
Jun 06, 2006 | 10.43 | 10.43 | 10.10 | 10.30 | 592,532 | -0.10(-0.96%) |
Jun 05, 2006 | 11.15 | 11.15 | 10.33 | 10.40 | 487,235 | -0.73(-6.56%) |
Jun 02, 2006 | 11.11 | 11.24 | 10.94 | 11.13 | 560,981 | +0.08(+0.72%) |
Jun 01, 2006 | 10.91 | 11.05 | 10.50 | 11.05 | 579,000 | +0.20(+1.84%) |
May 31, 2006 | 10.36 | 10.92 | 10.22 | 10.85 | 743,240 | +0.53(+5.14%) |
May 30, 2006 | 10.36 | 10.50 | 10.09 | 10.32 | 698,859 | -0.01(-0.10%) |
May 26, 2006 | 10.22 | 10.36 | 10.10 | 10.33 | 329,003 | +0.23(+2.28%) |
May 25, 2006 | 10.03 | 10.20 | 9.870 | 10.10 | 411,741 | +0.23(+2.33%) |
May 24, 2006 | 9.640 | 9.930 | 9.370 | 9.870 | 755,671 | +0.17(+1.75%) |
May 23, 2006 | 9.470 | 9.950 | 9.460 | 9.700 | 472,131 | +0.26(+2.75%) |
May 22, 2006 | 9.690 | 9.720 | 9.000 | 9.440 | 710,653 | -0.24(-2.48%) |
May 19, 2006 | 9.680 | 9.840 | 9.310 | 9.680 | 634,587 | +0.00(+0.00%) |
May 18, 2006 | 9.490 | 9.930 | 9.440 | 9.680 | 627,359 | +0.28(+2.98%) |
May 17, 2006 | 9.990 | 9.990 | 9.290 | 9.400 | 952,778 | -0.37(-3.79%) |
May 16, 2006 | 9.890 | 10.01 | 9.730 | 9.770 | 327,256 | -0.12(-1.21%) |
May 15, 2006 | 9.940 | 10.24 | 9.750 | 9.890 | 864,659 | -0.09(-0.90%) |
May 12, 2006 | 10.51 | 10.58 | 9.820 | 9.980 | 865,236 | -0.63(-5.94%) |
May 11, 2006 | 10.92 | 11.11 | 10.60 | 10.61 | 404,177 | -0.26(-2.39%) |
May 10, 2006 | 11.32 | 11.32 | 10.66 | 10.87 | 473,643 | -0.34(-3.03%) |
May 09, 2006 | 11.15 | 11.36 | 11.05 | 11.21 | 332,423 | +0.07(+0.63%) |
May 08, 2006 | 11.29 | 11.48 | 11.12 | 11.14 | 347,957 | -0.08(-0.71%) |
May 05, 2006 | 11.14 | 11.39 | 10.94 | 11.22 | 412,146 | +0.19(+1.72%) |
May 04, 2006 | 10.71 | 11.15 | 10.69 | 11.03 | 305,387 | +0.40(+3.76%) |
May 03, 2006 | 10.29 | 10.75 | 10.20 | 10.63 | 364,768 | +0.29(+2.80%) |
May 02, 2006 | 10.58 | 10.80 | 10.21 | 10.34 | 334,683 | -0.18(-1.71%) |