Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 16.28 | 16.28 | 16.01 | 16.15 | 453,025 | +0.00(+0.00%) |
Mar 29, 2007 | 15.80 | 16.19 | 15.79 | 16.15 | 333,964 | +0.40(+2.54%) |
Mar 28, 2007 | 15.79 | 15.95 | 15.55 | 15.75 | 373,128 | -0.08(-0.51%) |
Mar 27, 2007 | 15.69 | 15.83 | 15.42 | 15.83 | 291,127 | +0.13(+0.83%) |
Mar 26, 2007 | 15.95 | 16.13 | 15.65 | 15.70 | 348,888 | -0.05(-0.32%) |
Mar 23, 2007 | 15.65 | 15.76 | 15.50 | 15.75 | 638,188 | +0.25(+1.61%) |
Mar 22, 2007 | 15.23 | 15.56 | 15.20 | 15.50 | 1,339,304 | +0.50(+3.33%) |
Mar 21, 2007 | 14.85 | 15.03 | 14.67 | 15.00 | 1,159,126 | -0.08(-0.53%) |
Mar 20, 2007 | 15.36 | 15.36 | 15.08 | 15.08 | 187,375 | -0.08(-0.53%) |
Mar 19, 2007 | 15.23 | 15.40 | 15.08 | 15.16 | 269,309 | +0.21(+1.40%) |
Mar 16, 2007 | 15.16 | 15.20 | 14.77 | 14.95 | 225,962 | -0.10(-0.66%) |
Mar 15, 2007 | 14.98 | 15.14 | 14.80 | 15.05 | 843,463 | +0.39(+2.66%) |
Mar 14, 2007 | 14.28 | 14.68 | 14.20 | 14.66 | 321,655 | +0.35(+2.45%) |
Mar 13, 2007 | 14.80 | 14.80 | 14.29 | 14.31 | 189,274 | -0.45(-3.05%) |
Mar 12, 2007 | 14.52 | 14.78 | 14.27 | 14.76 | 364,248 | +0.37(+2.57%) |
Mar 09, 2007 | 14.65 | 14.71 | 14.27 | 14.39 | 322,446 | +0.03(+0.21%) |
Mar 08, 2007 | 14.66 | 14.75 | 14.34 | 14.36 | 551,415 | +0.01(+0.07%) |
Mar 07, 2007 | 14.20 | 14.35 | 14.20 | 14.35 | 380,351 | +0.26(+1.85%) |
Mar 06, 2007 | 13.95 | 14.11 | 13.92 | 14.09 | 324,339 | +0.35(+2.55%) |
Mar 05, 2007 | 13.84 | 13.90 | 12.80 | 13.74 | 1,336,956 | -0.34(-2.41%) |
Mar 02, 2007 | 14.18 | 14.19 | 14.04 | 14.08 | 228,918 | -0.17(-1.19%) |
Mar 01, 2007 | 14.19 | 14.28 | 13.91 | 14.25 | 575,223 | +0.10(+0.71%) |
Feb 28, 2007 | 13.78 | 14.25 | 13.78 | 14.15 | 348,443 | +0.25(+1.80%) |
Feb 27, 2007 | 14.53 | 14.53 | 13.73 | 13.90 | 732,547 | -0.64(-4.40%) |
Feb 26, 2007 | 14.55 | 14.71 | 14.41 | 14.54 | 415,642 | +0.19(+1.32%) |
Feb 23, 2007 | 14.47 | 14.55 | 14.30 | 14.35 | 362,058 | +0.08(+0.56%) |
Feb 22, 2007 | 14.20 | 14.40 | 14.20 | 14.27 | 633,800 | +0.28(+2.00%) |
Feb 21, 2007 | 13.80 | 14.17 | 13.80 | 13.99 | 2,061,254 | +0.16(+1.16%) |
Feb 20, 2007 | 14.18 | 14.18 | 13.70 | 13.83 | 519,187 | -0.58(-4.02%) |
Feb 16, 2007 | 14.65 | 14.65 | 14.28 | 14.41 | 351,072 | -0.25(-1.71%) |
Feb 15, 2007 | 14.69 | 14.75 | 14.40 | 14.66 | 341,209 | +0.05(+0.34%) |
Feb 14, 2007 | 14.60 | 14.80 | 14.60 | 14.61 | 205,115 | +0.13(+0.90%) |
Feb 13, 2007 | 14.75 | 14.75 | 14.30 | 14.48 | 410,161 | -0.27(-1.83%) |
Feb 12, 2007 | 14.85 | 14.90 | 14.43 | 14.75 | 311,730 | +0.02(+0.14%) |
Feb 09, 2007 | 14.85 | 14.87 | 14.63 | 14.73 | 433,682 | +0.25(+1.73%) |
Feb 08, 2007 | 14.55 | 14.65 | 14.27 | 14.48 | 339,190 | +0.11(+0.77%) |
Feb 07, 2007 | 14.20 | 14.59 | 14.02 | 14.37 | 692,312 | +0.27(+1.91%) |
Feb 06, 2007 | 13.84 | 14.19 | 13.65 | 14.10 | 451,040 | +0.40(+2.92%) |
Feb 05, 2007 | 13.59 | 13.72 | 13.43 | 13.70 | 335,770 | +0.17(+1.26%) |
Feb 02, 2007 | 13.65 | 13.65 | 13.26 | 13.53 | 277,028 | +0.01(+0.07%) |
Feb 01, 2007 | 13.50 | 13.70 | 13.25 | 13.52 | 473,085 | +0.19(+1.43%) |
Jan 31, 2007 | 13.34 | 13.55 | 13.32 | 13.33 | 232,328 | -0.02(-0.15%) |
Jan 30, 2007 | 12.82 | 13.37 | 12.82 | 13.35 | 454,228 | +0.50(+3.89%) |
Jan 29, 2007 | 12.85 | 12.99 | 12.76 | 12.85 | 264,630 | -0.04(-0.31%) |
Jan 26, 2007 | 13.16 | 13.17 | 12.80 | 12.89 | 172,100 | -0.28(-2.13%) |
Jan 25, 2007 | 13.29 | 13.30 | 13.09 | 13.17 | 246,427 | -0.07(-0.53%) |
Jan 24, 2007 | 13.30 | 13.35 | 13.13 | 13.24 | 489,712 | -0.01(-0.08%) |
Jan 23, 2007 | 12.80 | 13.40 | 12.80 | 13.25 | 1,156,611 | +0.53(+4.17%) |
Jan 22, 2007 | 12.55 | 12.72 | 12.28 | 12.72 | 645,146 | +0.22(+1.76%) |
Jan 19, 2007 | 12.54 | 12.55 | 12.23 | 12.50 | 288,381 | +0.04(+0.32%) |
Jan 18, 2007 | 12.25 | 12.51 | 12.16 | 12.46 | 588,766 | +0.26(+2.13%) |
Jan 17, 2007 | 12.12 | 12.20 | 11.99 | 12.20 | 452,830 | +0.08(+0.66%) |
Jan 16, 2007 | 12.02 | 12.15 | 12.02 | 12.12 | 238,184 | +0.04(+0.33%) |
Jan 12, 2007 | 12.02 | 12.16 | 11.89 | 12.08 | 287,613 | +0.13(+1.09%) |
Jan 11, 2007 | 12.00 | 12.09 | 11.95 | 11.95 | 377,122 | -0.04(-0.33%) |
Jan 10, 2007 | 11.90 | 12.03 | 11.90 | 11.99 | 329,956 | -0.01(-0.08%) |
Jan 09, 2007 | 12.10 | 12.10 | 11.83 | 12.00 | 668,394 | -0.11(-0.91%) |
Jan 08, 2007 | 12.21 | 12.22 | 12.02 | 12.11 | 286,027 | -0.09(-0.74%) |
Jan 05, 2007 | 12.10 | 12.25 | 12.10 | 12.20 | 348,370 | +0.00(+0.00%) |
Jan 04, 2007 | 12.26 | 12.30 | 12.04 | 12.20 | 428,968 | -0.10(-0.81%) |
Jan 03, 2007 | 12.25 | 12.33 | 12.19 | 12.30 | 1,012,256 | +0.00(+0.00%) |
Dec 29, 2006 | 12.19 | 12.35 | 12.10 | 12.30 | 302,803 | +0.12(+0.99%) |
Dec 28, 2006 | 12.26 | 12.45 | 12.16 | 12.18 | 236,470 | -0.20(-1.62%) |
Dec 27, 2006 | 12.33 | 12.40 | 12.19 | 12.38 | 156,658 | +0.21(+1.73%) |
Dec 26, 2006 | 12.07 | 12.19 | 11.93 | 12.17 | 277,022 | +0.00(+0.00%) |
Dec 22, 2006 | 12.07 | 12.19 | 11.93 | 12.17 | 277,022 | +0.11(+0.91%) |
Dec 21, 2006 | 12.39 | 12.41 | 11.92 | 12.06 | 466,264 | -0.32(-2.58%) |
Dec 20, 2006 | 12.63 | 12.65 | 12.29 | 12.38 | 473,650 | -0.11(-0.88%) |
Dec 19, 2006 | 12.68 | 12.68 | 12.40 | 12.49 | 372,924 | -0.10(-0.79%) |
Dec 18, 2006 | 12.50 | 12.75 | 12.50 | 12.59 | 638,860 | +0.31(+2.52%) |
Dec 15, 2006 | 12.80 | 12.80 | 12.25 | 12.28 | 338,747 | -0.38(-3.00%) |
Dec 14, 2006 | 12.55 | 12.80 | 12.25 | 12.66 | 720,858 | +0.42(+3.43%) |
Dec 13, 2006 | 11.87 | 12.25 | 11.82 | 12.24 | 262,894 | +0.30(+2.51%) |
Dec 12, 2006 | 12.00 | 12.18 | 11.90 | 11.94 | 386,583 | -0.16(-1.32%) |
Dec 11, 2006 | 12.25 | 12.30 | 12.05 | 12.10 | 416,171 | -0.11(-0.90%) |
Dec 08, 2006 | 12.39 | 12.46 | 12.21 | 12.21 | 323,692 | -0.16(-1.29%) |
Dec 07, 2006 | 12.34 | 12.52 | 12.28 | 12.37 | 521,753 | +0.00(+0.00%) |
Dec 06, 2006 | 12.41 | 12.49 | 12.33 | 12.37 | 215,085 | -0.04(-0.32%) |
Dec 05, 2006 | 12.23 | 12.55 | 12.23 | 12.41 | 440,550 | +0.13(+1.06%) |
Dec 04, 2006 | 12.45 | 12.48 | 12.21 | 12.28 | 332,358 | -0.11(-0.89%) |
Dec 01, 2006 | 12.45 | 12.49 | 12.31 | 12.39 | 327,926 | +0.00(+0.00%) |
Nov 30, 2006 | 12.36 | 12.50 | 12.34 | 12.39 | 316,025 | +0.03(+0.24%) |
Nov 29, 2006 | 12.00 | 12.38 | 11.98 | 12.36 | 642,899 | +0.38(+3.17%) |
Nov 28, 2006 | 12.30 | 12.30 | 11.82 | 11.98 | 382,919 | -0.34(-2.76%) |
Nov 27, 2006 | 12.67 | 12.79 | 12.23 | 12.32 | 465,007 | -0.42(-3.30%) |
Nov 24, 2006 | 12.75 | 12.88 | 12.63 | 12.74 | 423,924 | +0.44(+3.58%) |
Nov 22, 2006 | 12.17 | 12.44 | 12.10 | 12.30 | 839,619 | +0.35(+2.93%) |
Nov 21, 2006 | 11.85 | 12.05 | 11.80 | 11.95 | 404,319 | +0.26(+2.22%) |
Nov 20, 2006 | 11.56 | 12.10 | 11.49 | 11.69 | 800,130 | +0.20(+1.74%) |
Nov 17, 2006 | 11.30 | 11.69 | 11.19 | 11.49 | 493,963 | +0.25(+2.22%) |
Nov 16, 2006 | 11.66 | 11.94 | 11.21 | 11.24 | 545,660 | -0.36(-3.10%) |
Nov 15, 2006 | 11.00 | 11.78 | 10.81 | 11.60 | 957,328 | +0.43(+3.85%) |
Nov 14, 2006 | 12.01 | 12.01 | 11.02 | 11.17 | 1,216,057 | -1.08(-8.82%) |
Nov 13, 2006 | 13.00 | 13.00 | 12.21 | 12.25 | 490,275 | -0.69(-5.33%) |
Nov 10, 2006 | 12.75 | 13.00 | 12.70 | 12.94 | 777,889 | +0.24(+1.89%) |
Nov 09, 2006 | 12.15 | 12.75 | 12.13 | 12.70 | 931,135 | +0.59(+4.87%) |
Nov 08, 2006 | 12.09 | 12.38 | 12.00 | 12.11 | 524,624 | +0.02(+0.17%) |
Nov 07, 2006 | 12.48 | 12.48 | 11.92 | 12.09 | 651,643 | -0.16(-1.31%) |
Nov 06, 2006 | 12.06 | 12.25 | 11.90 | 12.25 | 820,991 | +0.25(+2.08%) |
Nov 03, 2006 | 11.85 | 12.10 | 11.70 | 12.00 | 1,013,534 | +0.25(+2.13%) |
Nov 02, 2006 | 11.74 | 11.80 | 11.50 | 11.75 | 625,732 | +0.17(+1.47%) |
Nov 01, 2006 | 11.35 | 11.75 | 11.26 | 11.58 | 351,192 | +0.13(+1.14%) |
Oct 31, 2006 | 11.50 | 11.59 | 11.26 | 11.45 | 509,308 | -0.05(-0.43%) |
Oct 30, 2006 | 11.35 | 11.67 | 11.27 | 11.50 | 840,573 | +0.32(+2.86%) |
Oct 27, 2006 | 11.38 | 11.38 | 11.18 | 11.18 | 424,107 | -0.15(-1.32%) |
Oct 26, 2006 | 11.09 | 11.38 | 11.09 | 11.33 | 984,780 | +0.26(+2.35%) |
Oct 25, 2006 | 11.42 | 11.42 | 11.00 | 11.07 | 1,215,624 | -0.42(-3.66%) |
Oct 24, 2006 | 11.03 | 11.50 | 10.74 | 11.49 | 1,663,316 | +0.59(+5.41%) |
Oct 23, 2006 | 9.820 | 11.00 | 9.760 | 10.90 | 872,224 | +1.24(+12.84%) |
Oct 20, 2006 | 9.620 | 9.720 | 9.620 | 9.660 | 196,446 | +0.04(+0.42%) |
Oct 19, 2006 | 9.550 | 9.640 | 9.530 | 9.620 | 353,704 | +0.07(+0.73%) |
Oct 18, 2006 | 9.640 | 9.700 | 9.500 | 9.550 | 387,247 | +0.00(+0.00%) |
Oct 17, 2006 | 9.580 | 9.600 | 9.440 | 9.550 | 163,423 | +0.06(+0.63%) |
Oct 16, 2006 | 9.470 | 9.510 | 9.450 | 9.490 | 415,706 | +0.06(+0.64%) |
Oct 13, 2006 | 9.310 | 9.430 | 9.310 | 9.430 | 132,135 | +0.09(+0.96%) |
Oct 12, 2006 | 9.220 | 9.350 | 9.200 | 9.340 | 348,199 | +0.04(+0.43%) |
Oct 11, 2006 | 9.390 | 9.390 | 9.250 | 9.300 | 115,552 | -0.08(-0.85%) |
Oct 10, 2006 | 9.250 | 9.400 | 9.240 | 9.380 | 311,475 | +0.16(+1.74%) |
Oct 09, 2006 | 9.180 | 9.220 | 9.130 | 9.220 | 170,367 | +0.00(+0.00%) |
Oct 06, 2006 | 9.180 | 9.220 | 9.130 | 9.220 | 170,367 | +0.01(+0.11%) |
Oct 05, 2006 | 8.930 | 9.210 | 8.910 | 9.210 | 156,126 | +0.24(+2.68%) |
Oct 04, 2006 | 8.790 | 9.000 | 8.710 | 8.970 | 237,494 | +0.19(+2.16%) |
Oct 03, 2006 | 9.070 | 9.070 | 8.700 | 8.780 | 147,975 | -0.29(-3.20%) |
Oct 02, 2006 | 9.050 | 9.080 | 8.960 | 9.070 | 373,525 | +0.02(+0.22%) |
Sep 29, 2006 | 9.050 | 9.170 | 9.050 | 9.050 | 469,569 | +0.10(+1.12%) |
Sep 28, 2006 | 8.990 | 9.060 | 8.910 | 8.950 | 329,941 | +0.05(+0.56%) |
Sep 27, 2006 | 8.750 | 8.930 | 8.750 | 8.900 | 231,346 | +0.21(+2.42%) |
Sep 26, 2006 | 8.750 | 8.750 | 8.600 | 8.690 | 565,382 | +0.06(+0.70%) |
Sep 25, 2006 | 8.750 | 8.760 | 8.530 | 8.630 | 576,800 | -0.02(-0.23%) |
Sep 22, 2006 | 8.450 | 8.710 | 8.400 | 8.650 | 274,509 | +0.24(+2.85%) |
Sep 21, 2006 | 8.580 | 8.600 | 8.400 | 8.410 | 224,075 | -0.13(-1.52%) |
Sep 20, 2006 | 8.550 | 8.700 | 8.520 | 8.540 | 328,819 | +0.09(+1.07%) |
Sep 19, 2006 | 8.580 | 8.580 | 8.430 | 8.450 | 372,942 | -0.13(-1.52%) |
Sep 18, 2006 | 8.800 | 8.800 | 8.580 | 8.580 | 635,289 | -0.22(-2.50%) |
Sep 15, 2006 | 8.700 | 8.840 | 8.700 | 8.800 | 505,573 | +0.09(+1.03%) |
Sep 14, 2006 | 8.750 | 8.920 | 8.710 | 8.710 | 786,974 | -0.08(-0.91%) |
Sep 13, 2006 | 8.840 | 8.930 | 8.680 | 8.790 | 430,394 | -0.02(-0.23%) |
Sep 12, 2006 | 8.750 | 8.810 | 8.720 | 8.810 | 234,658 | +0.08(+0.92%) |
Sep 11, 2006 | 8.940 | 8.940 | 8.730 | 8.730 | 274,836 | -0.23(-2.57%) |
Sep 08, 2006 | 9.140 | 9.140 | 8.950 | 8.960 | 100,038 | -0.19(-2.08%) |
Sep 06, 2006 | 9.340 | 9.340 | 9.120 | 9.150 | 282,795 | -0.08(-0.87%) |
Sep 05, 2006 | 9.150 | 9.240 | 9.100 | 9.230 | 578,632 | +0.18(+1.99%) |
Sep 01, 2006 | 9.200 | 9.200 | 8.950 | 9.050 | 210,025 | +0.01(+0.11%) |
Aug 31, 2006 | 8.760 | 9.090 | 8.750 | 9.040 | 510,410 | +0.32(+3.67%) |
Aug 30, 2006 | 9.000 | 9.000 | 8.630 | 8.720 | 520,403 | -0.75(-7.92%) |
Aug 29, 2006 | 9.540 | 9.600 | 9.290 | 9.470 | 202,335 | +0.07(+0.74%) |
Aug 28, 2006 | 9.800 | 9.800 | 9.300 | 9.400 | 150,458 | -0.31(-3.19%) |
Aug 25, 2006 | 9.500 | 9.710 | 9.450 | 9.710 | 222,230 | +0.30(+3.19%) |
Aug 24, 2006 | 9.400 | 9.450 | 9.300 | 9.410 | 204,614 | +0.06(+0.64%) |
Aug 23, 2006 | 9.290 | 9.450 | 9.170 | 9.350 | 252,315 | +0.18(+1.96%) |
Aug 22, 2006 | 8.820 | 9.280 | 8.820 | 9.170 | 270,177 | +0.21(+2.34%) |
Aug 21, 2006 | 9.000 | 9.010 | 8.910 | 8.960 | 141,675 | -0.04(-0.44%) |
Aug 18, 2006 | 8.960 | 9.080 | 8.960 | 9.000 | 106,547 | +0.04(+0.45%) |
Aug 17, 2006 | 8.810 | 9.000 | 8.810 | 8.960 | 180,073 | +0.04(+0.45%) |
Aug 16, 2006 | 8.930 | 9.040 | 8.850 | 8.920 | 238,538 | -0.01(-0.11%) |
Aug 15, 2006 | 8.930 | 8.930 | 8.860 | 8.930 | 108,773 | +0.02(+0.22%) |
Aug 14, 2006 | 8.900 | 8.940 | 8.760 | 8.910 | 104,103 | +0.01(+0.11%) |
Aug 11, 2006 | 8.900 | 8.940 | 8.830 | 8.900 | 47,187 | -0.02(-0.22%) |
Aug 10, 2006 | 8.960 | 8.960 | 8.860 | 8.920 | 49,843 | -0.04(-0.45%) |
Aug 09, 2006 | 8.900 | 8.960 | 8.850 | 8.960 | 43,131 | +0.00(+0.00%) |
Aug 08, 2006 | 8.970 | 9.050 | 8.850 | 8.960 | 119,929 | +0.04(+0.45%) |
Aug 07, 2006 | 8.780 | 8.930 | 8.760 | 8.920 | 78,955 | +0.00(+0.00%) |
Aug 04, 2006 | 8.780 | 8.930 | 8.760 | 8.920 | 78,955 | -0.01(-0.11%) |
Aug 03, 2006 | 9.000 | 9.000 | 8.770 | 8.930 | 184,633 | -0.06(-0.67%) |
Aug 02, 2006 | 8.940 | 8.990 | 8.800 | 8.990 | 84,606 | +0.06(+0.67%) |
Aug 01, 2006 | 8.850 | 8.930 | 8.770 | 8.930 | 143,472 | +0.11(+1.25%) |
Jul 31, 2006 | 8.840 | 8.840 | 8.650 | 8.820 | 202,178 | +0.26(+3.04%) |
Jul 28, 2006 | 8.300 | 8.560 | 8.300 | 8.560 | 472,698 | +0.21(+2.51%) |
Jul 27, 2006 | 8.440 | 8.490 | 8.260 | 8.350 | 143,352 | -0.04(-0.48%) |
Jul 26, 2006 | 8.400 | 8.460 | 8.100 | 8.390 | 170,530 | -0.01(-0.12%) |
Jul 25, 2006 | 8.300 | 8.540 | 8.300 | 8.400 | 277,891 | +0.14(+1.69%) |
Jul 24, 2006 | 8.000 | 8.400 | 7.960 | 8.260 | 182,217 | +0.17(+2.10%) |
Jul 21, 2006 | 8.030 | 8.160 | 8.000 | 8.090 | 28,650 | +0.06(+0.75%) |
Jul 20, 2006 | 8.020 | 8.030 | 7.960 | 8.030 | 86,050 | -0.01(-0.12%) |
Jul 19, 2006 | 7.990 | 8.070 | 7.950 | 8.040 | 126,801 | +0.04(+0.50%) |
Jul 18, 2006 | 7.950 | 8.030 | 7.880 | 8.000 | 262,032 | +0.17(+2.17%) |
Jul 17, 2006 | 8.000 | 8.000 | 7.760 | 7.830 | 145,210 | -0.23(-2.85%) |
Jul 14, 2006 | 8.440 | 8.450 | 8.060 | 8.060 | 113,924 | -0.24(-2.89%) |
Jul 13, 2006 | 8.520 | 8.520 | 8.300 | 8.300 | 115,012 | -0.22(-2.58%) |
Jul 12, 2006 | 8.580 | 8.580 | 8.520 | 8.520 | 50,237 | -0.06(-0.70%) |
Jul 11, 2006 | 8.690 | 8.690 | 8.500 | 8.580 | 263,008 | -0.12(-1.38%) |
Jul 10, 2006 | 8.700 | 8.850 | 8.610 | 8.700 | 71,468 | +0.00(+0.00%) |
Jul 07, 2006 | 8.620 | 8.790 | 8.620 | 8.700 | 172,412 | +0.00(+0.00%) |
Jul 06, 2006 | 8.650 | 8.700 | 8.600 | 8.700 | 166,061 | +0.08(+0.93%) |
Jul 05, 2006 | 8.620 | 8.710 | 8.560 | 8.620 | 152,765 | +0.13(+1.53%) |
Jul 03, 2006 | 8.490 | 8.490 | 8.490 | 8.490 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 8.410 | 8.490 | 8.360 | 8.490 | 159,982 | +0.12(+1.43%) |
Jun 29, 2006 | 8.370 | 8.370 | 8.370 | 8.370 | 0 | +0.12(+1.45%) |
Jun 28, 2006 | 8.300 | 8.300 | 8.110 | 8.250 | 103,355 | +0.05(+0.61%) |
Jun 27, 2006 | 8.300 | 8.300 | 8.160 | 8.200 | 43,112 | -0.02(-0.24%) |
Jun 23, 2006 | 8.100 | 8.300 | 8.100 | 8.220 | 189,875 | +0.13(+1.61%) |
Jun 22, 2006 | 8.080 | 8.450 | 7.940 | 8.090 | 140,622 | +0.11(+1.38%) |
Jun 21, 2006 | 7.810 | 7.980 | 7.670 | 7.980 | 126,774 | +0.17(+2.18%) |
Jun 20, 2006 | 7.860 | 7.990 | 7.800 | 7.810 | 106,711 | -0.06(-0.76%) |
Jun 19, 2006 | 7.910 | 8.020 | 7.870 | 7.870 | 90,001 | -0.05(-0.63%) |
Jun 16, 2006 | 8.100 | 8.120 | 7.910 | 7.920 | 249,770 | -0.03(-0.38%) |
Jun 15, 2006 | 7.800 | 8.090 | 7.800 | 7.950 | 204,203 | +0.27(+3.52%) |
Jun 14, 2006 | 7.200 | 7.790 | 7.160 | 7.680 | 341,233 | +0.33(+4.49%) |
Jun 13, 2006 | 7.560 | 7.740 | 7.300 | 7.350 | 943,506 | -0.39(-5.04%) |
Jun 12, 2006 | 8.250 | 8.290 | 7.640 | 7.740 | 295,264 | -0.42(-5.15%) |
Jun 09, 2006 | 8.290 | 8.440 | 8.160 | 8.160 | 80,575 | +0.01(+0.12%) |
Jun 08, 2006 | 8.230 | 8.230 | 7.800 | 8.150 | 318,681 | -0.07(-0.85%) |
Jun 07, 2006 | 8.250 | 8.380 | 8.210 | 8.220 | 182,060 | -0.17(-2.03%) |
Jun 06, 2006 | 8.360 | 8.490 | 8.250 | 8.390 | 165,931 | +0.09(+1.08%) |
Jun 05, 2006 | 8.830 | 8.830 | 8.300 | 8.300 | 177,649 | -0.30(-3.49%) |
Jun 02, 2006 | 8.600 | 8.670 | 8.580 | 8.600 | 138,502 | +0.00(+0.00%) |
Jun 01, 2006 | 8.850 | 8.940 | 8.570 | 8.600 | 127,111 | -0.20(-2.27%) |
May 31, 2006 | 8.950 | 8.950 | 8.800 | 8.800 | 120,979 | -0.05(-0.56%) |
May 30, 2006 | 8.910 | 8.950 | 8.700 | 8.850 | 202,252 | -0.03(-0.34%) |
May 26, 2006 | 8.950 | 8.950 | 8.680 | 8.880 | 151,843 | -0.07(-0.78%) |
May 25, 2006 | 8.160 | 9.400 | 8.110 | 8.950 | 257,972 | +0.89(+11.04%) |
May 24, 2006 | 8.340 | 8.340 | 8.060 | 8.060 | 344,145 | -0.14(-1.71%) |
May 23, 2006 | 8.250 | 8.450 | 8.200 | 8.200 | 395,636 | +0.05(+0.61%) |
May 22, 2006 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | +0.00(+0.00%) |
May 19, 2006 | 8.390 | 8.490 | 8.120 | 8.150 | 330,520 | -0.30(-3.55%) |
May 18, 2006 | 8.150 | 8.470 | 8.080 | 8.450 | 291,959 | +0.10(+1.20%) |
May 17, 2006 | 8.590 | 8.650 | 8.310 | 8.350 | 341,918 | -0.19(-2.22%) |
May 16, 2006 | 8.540 | 9.000 | 8.330 | 8.540 | 521,308 | +0.14(+1.67%) |
May 15, 2006 | 8.850 | 9.000 | 8.380 | 8.400 | 519,882 | -0.45(-5.08%) |
May 12, 2006 | 9.140 | 9.140 | 8.710 | 8.850 | 460,230 | -0.29(-3.17%) |
May 11, 2006 | 9.500 | 9.500 | 9.110 | 9.140 | 1,065,159 | -0.26(-2.77%) |
May 10, 2006 | 9.060 | 9.470 | 9.060 | 9.400 | 493,527 | +0.35(+3.87%) |
May 09, 2006 | 9.140 | 9.140 | 8.600 | 9.050 | 518,700 | -0.10(-1.09%) |
May 08, 2006 | 8.900 | 9.230 | 8.810 | 9.150 | 242,107 | +0.36(+4.10%) |
May 05, 2006 | 8.750 | 8.900 | 8.650 | 8.790 | 220,294 | +0.14(+1.62%) |
May 04, 2006 | 8.840 | 8.840 | 8.560 | 8.650 | 267,403 | +0.09(+1.05%) |
May 03, 2006 | 9.090 | 9.090 | 8.550 | 8.560 | 211,561 | -0.54(-5.93%) |
May 02, 2006 | 9.200 | 9.200 | 9.060 | 9.100 | 304,402 | -0.09(-0.98%) |
May 01, 2006 | 9.290 | 9.290 | 9.010 | 9.190 | 199,715 | +0.09(+0.99%) |
Apr 28, 2006 | 9.100 | 9.100 | 9.100 | 9.100 | 0 | +0.10(+1.11%) |
Apr 27, 2006 | 9.060 | 9.060 | 8.760 | 9.000 | 243,336 | +0.05(+0.56%) |
Apr 26, 2006 | 9.060 | 9.100 | 8.900 | 8.950 | 156,850 | -0.07(-0.78%) |
Apr 25, 2006 | 9.250 | 9.290 | 9.020 | 9.020 | 276,509 | -0.10(-1.10%) |
Apr 24, 2006 | 9.340 | 9.390 | 9.050 | 9.120 | 295,561 | +0.06(+0.66%) |
Apr 21, 2006 | 8.950 | 9.180 | 8.810 | 9.060 | 345,096 | +0.06(+0.67%) |
Apr 20, 2006 | 9.650 | 9.650 | 8.750 | 9.000 | 653,086 | -0.54(-5.66%) |
Apr 19, 2006 | 9.650 | 9.730 | 9.410 | 9.540 | 424,984 | -0.04(-0.42%) |
Apr 18, 2006 | 9.440 | 9.730 | 9.400 | 9.580 | 543,730 | +0.22(+2.35%) |
Apr 17, 2006 | 9.150 | 9.360 | 9.050 | 9.360 | 290,704 | +0.35(+3.88%) |
Apr 13, 2006 | 9.250 | 9.250 | 8.980 | 9.010 | 399,018 | +0.03(+0.33%) |
Apr 12, 2006 | 9.000 | 9.000 | 8.660 | 8.980 | 650,030 | +0.01(+0.11%) |
Apr 11, 2006 | 8.990 | 9.090 | 8.930 | 8.970 | 332,106 | +0.07(+0.79%) |
Apr 10, 2006 | 8.920 | 8.940 | 8.840 | 8.900 | 239,634 | +0.10(+1.14%) |
Apr 07, 2006 | 8.900 | 9.230 | 8.800 | 8.800 | 846,998 | -0.05(-0.56%) |
Apr 06, 2006 | 8.900 | 8.900 | 8.760 | 8.850 | 692,761 | +0.00(+0.00%) |
Apr 05, 2006 | 8.950 | 8.950 | 8.790 | 8.850 | 537,957 | +0.00(+0.00%) |
Apr 04, 2006 | 8.850 | 8.890 | 8.500 | 8.850 | 977,427 | +0.09(+1.03%) |