Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.30 | 14.36 | 13.94 | 14.02 | 1,120,408 | -0.17(-1.17%) |
Apr 27, 2007 | 14.25 | 14.25 | 14.02 | 14.18 | 494,973 | +0.03(+0.24%) |
Apr 26, 2007 | 13.91 | 14.19 | 13.88 | 14.15 | 683,947 | +0.19(+1.34%) |
Apr 25, 2007 | 13.86 | 14.02 | 13.73 | 13.96 | 929,411 | +0.20(+1.46%) |
Apr 24, 2007 | 13.90 | 13.90 | 13.70 | 13.76 | 699,117 | +0.01(+0.05%) |
Apr 23, 2007 | 13.77 | 13.84 | 13.70 | 13.75 | 647,973 | +0.07(+0.51%) |
Apr 20, 2007 | 13.34 | 13.68 | 13.33 | 13.68 | 772,222 | +0.34(+2.54%) |
Apr 19, 2007 | 13.29 | 13.41 | 13.25 | 13.34 | 542,072 | +0.01(+0.05%) |
Apr 18, 2007 | 13.16 | 13.46 | 13.16 | 13.34 | 921,754 | +0.19(+1.42%) |
Apr 17, 2007 | 13.15 | 13.20 | 13.07 | 13.15 | 505,809 | +0.02(+0.16%) |
Apr 16, 2007 | 12.46 | 13.21 | 12.46 | 13.13 | 876,966 | +0.10(+0.80%) |
Apr 13, 2007 | 12.79 | 13.07 | 12.60 | 13.03 | 829,001 | +0.24(+1.84%) |
Apr 12, 2007 | 12.60 | 12.84 | 12.38 | 12.79 | 917,709 | +0.27(+2.16%) |
Apr 11, 2007 | 12.65 | 12.74 | 12.36 | 12.52 | 663,143 | -0.12(-0.93%) |
Apr 10, 2007 | 12.74 | 12.82 | 12.54 | 12.64 | 670,222 | -0.09(-0.71%) |
Apr 09, 2007 | 12.80 | 12.91 | 12.72 | 12.73 | 891,414 | +0.02(+0.16%) |
Apr 05, 2007 | 12.47 | 12.74 | 12.47 | 12.71 | 713,709 | +0.22(+1.77%) |
Apr 04, 2007 | 12.49 | 12.60 | 12.15 | 12.49 | 949,638 | -0.07(-0.55%) |
Apr 03, 2007 | 12.51 | 12.59 | 12.46 | 12.56 | 1,265,895 | +0.13(+1.06%) |
Apr 02, 2007 | 12.25 | 12.44 | 12.12 | 12.42 | 1,505,869 | +0.24(+1.93%) |
Mar 30, 2007 | 11.97 | 12.37 | 11.97 | 12.19 | 2,852,935 | +0.26(+2.15%) |
Mar 29, 2007 | 12.03 | 12.22 | 11.78 | 11.93 | 13,025,054 | -0.57(-4.54%) |
Mar 28, 2007 | 12.98 | 12.98 | 12.49 | 12.50 | 2,254,831 | -0.48(-3.68%) |
Mar 27, 2007 | 13.28 | 13.28 | 12.94 | 12.98 | 909,618 | -0.30(-2.24%) |
Mar 26, 2007 | 13.62 | 13.62 | 13.21 | 13.28 | 571,834 | -0.20(-1.49%) |
Mar 23, 2007 | 13.76 | 13.77 | 13.41 | 13.48 | 577,902 | -0.19(-1.37%) |
Mar 22, 2007 | 13.34 | 13.66 | 13.29 | 13.66 | 796,205 | +0.41(+3.08%) |
Mar 21, 2007 | 13.14 | 13.36 | 12.84 | 13.25 | 1,142,368 | +0.16(+1.22%) |
Mar 20, 2007 | 12.77 | 13.22 | 12.77 | 13.10 | 711,686 | +0.35(+2.71%) |
Mar 19, 2007 | 13.20 | 13.20 | 12.53 | 12.75 | 1,182,966 | -0.45(-3.41%) |
Mar 16, 2007 | 13.18 | 13.25 | 13.11 | 13.20 | 299,209 | +0.14(+1.06%) |
Mar 15, 2007 | 13.16 | 13.32 | 13.03 | 13.06 | 441,228 | -0.04(-0.32%) |
Mar 14, 2007 | 12.98 | 13.11 | 12.79 | 13.10 | 633,959 | -0.06(-0.42%) |
Mar 13, 2007 | 13.38 | 13.42 | 13.15 | 13.16 | 591,483 | -0.22(-1.66%) |
Mar 12, 2007 | 13.28 | 13.41 | 13.20 | 13.38 | 506,242 | +0.24(+1.84%) |
Mar 09, 2007 | 13.42 | 13.59 | 13.10 | 13.14 | 855,729 | -0.14(-1.04%) |
Mar 08, 2007 | 12.81 | 13.32 | 12.81 | 13.28 | 1,053,371 | +0.51(+3.96%) |
Mar 07, 2007 | 12.80 | 12.87 | 12.70 | 12.77 | 598,129 | +0.01(+0.11%) |
Mar 06, 2007 | 12.70 | 13.04 | 12.56 | 12.76 | 980,267 | +0.35(+2.85%) |
Mar 05, 2007 | 12.50 | 12.60 | 12.25 | 12.40 | 873,644 | -0.49(-3.81%) |
Mar 02, 2007 | 13.00 | 13.32 | 12.85 | 12.89 | 1,072,731 | -0.22(-1.69%) |
Mar 01, 2007 | 12.98 | 13.32 | 11.77 | 13.12 | 1,689,950 | -0.12(-0.89%) |
Feb 28, 2007 | 13.05 | 13.32 | 13.05 | 13.23 | 1,137,456 | +0.26(+1.97%) |
Feb 27, 2007 | 13.95 | 13.95 | 11.62 | 12.98 | 2,740,991 | -1.08(-7.68%) |
Feb 26, 2007 | 14.15 | 14.39 | 14.01 | 14.06 | 1,039,129 | +0.01(+0.10%) |
Feb 23, 2007 | 14.22 | 14.22 | 13.70 | 14.04 | 1,181,955 | +0.11(+0.80%) |
Feb 22, 2007 | 13.42 | 13.98 | 13.25 | 13.93 | 2,039,851 | +0.80(+6.06%) |
Feb 21, 2007 | 13.07 | 13.39 | 12.80 | 13.14 | 1,605,268 | +0.28(+2.15%) |
Feb 20, 2007 | 13.11 | 13.12 | 12.80 | 12.86 | 744,627 | +0.08(+0.60%) |
Feb 16, 2007 | 12.63 | 12.80 | 12.55 | 12.78 | 684,236 | +0.16(+1.26%) |
Feb 15, 2007 | 12.62 | 12.67 | 12.46 | 12.62 | 689,582 | +0.01(+0.06%) |
Feb 14, 2007 | 12.53 | 12.71 | 12.40 | 12.62 | 1,150,459 | +0.07(+0.55%) |
Feb 13, 2007 | 12.18 | 12.56 | 12.12 | 12.55 | 1,041,537 | +0.46(+3.78%) |
Feb 12, 2007 | 11.84 | 12.13 | 11.82 | 12.09 | 931,110 | +0.33(+2.76%) |
Feb 09, 2007 | 11.59 | 11.77 | 11.59 | 11.77 | 676,579 | +0.17(+1.49%) |
Feb 08, 2007 | 11.57 | 11.68 | 11.53 | 11.59 | 542,939 | +0.06(+0.48%) |
Feb 07, 2007 | 11.62 | 11.64 | 11.44 | 11.54 | 692,182 | -0.07(-0.60%) |
Feb 06, 2007 | 11.77 | 11.86 | 11.60 | 11.61 | 972,465 | -0.05(-0.42%) |
Feb 05, 2007 | 11.64 | 11.66 | 11.43 | 11.66 | 951,227 | +0.29(+2.56%) |
Feb 02, 2007 | 11.27 | 11.41 | 11.22 | 11.37 | 622,545 | +0.12(+1.11%) |
Feb 01, 2007 | 11.07 | 11.24 | 10.92 | 11.24 | 586,715 | +0.31(+2.85%) |
Jan 31, 2007 | 11.07 | 11.07 | 10.90 | 10.93 | 607,231 | -0.12(-1.13%) |
Jan 30, 2007 | 11.08 | 11.15 | 11.01 | 11.05 | 436,171 | -0.07(-0.62%) |
Jan 29, 2007 | 11.12 | 11.16 | 10.94 | 11.12 | 518,234 | +0.08(+0.69%) |
Jan 26, 2007 | 11.07 | 11.09 | 10.87 | 11.05 | 1,216,484 | -0.08(-0.69%) |
Jan 25, 2007 | 11.16 | 11.19 | 10.91 | 11.12 | 1,651,500 | -0.03(-0.31%) |
Jan 24, 2007 | 11.01 | 11.32 | 10.91 | 11.16 | 3,672,714 | -0.58(-4.95%) |
Jan 23, 2007 | 11.52 | 11.77 | 11.48 | 11.74 | 564,032 | +0.26(+2.23%) |
Jan 22, 2007 | 11.62 | 11.63 | 11.33 | 11.48 | 363,067 | -0.10(-0.84%) |
Jan 19, 2007 | 11.43 | 11.58 | 11.42 | 11.58 | 296,608 | +0.16(+1.39%) |
Jan 18, 2007 | 11.59 | 11.60 | 11.39 | 11.42 | 468,967 | -0.17(-1.49%) |
Jan 17, 2007 | 11.59 | 11.68 | 11.52 | 11.59 | 390,517 | +0.00(+0.00%) |
Jan 16, 2007 | 11.66 | 11.72 | 11.49 | 11.59 | 410,455 | +0.00(+0.00%) |
Jan 12, 2007 | 11.44 | 11.61 | 11.44 | 11.59 | 333,016 | +0.19(+1.70%) |
Jan 11, 2007 | 11.55 | 11.57 | 11.36 | 11.40 | 536,149 | -0.15(-1.32%) |
Jan 10, 2007 | 11.42 | 11.60 | 11.18 | 11.55 | 529,647 | +0.20(+1.77%) |
Jan 09, 2007 | 11.28 | 11.37 | 11.25 | 11.35 | 295,886 | +0.08(+0.74%) |
Jan 08, 2007 | 11.27 | 11.39 | 11.23 | 11.27 | 476,625 | +0.00(+0.00%) |
Jan 05, 2007 | 11.39 | 11.39 | 11.23 | 11.27 | 400,775 | -0.15(-1.27%) |
Jan 04, 2007 | 11.40 | 11.48 | 11.21 | 11.41 | 678,601 | +0.23(+2.04%) |
Jan 03, 2007 | 10.96 | 11.19 | 10.96 | 11.19 | 415,222 | +0.24(+2.21%) |
Dec 29, 2006 | 10.98 | 11.04 | 10.89 | 10.94 | 287,939 | +0.01(+0.13%) |
Dec 28, 2006 | 10.69 | 10.94 | 10.69 | 10.93 | 309,755 | +0.24(+2.20%) |
Dec 27, 2006 | 10.53 | 10.72 | 10.53 | 10.69 | 203,855 | +0.15(+1.44%) |
Dec 26, 2006 | 10.56 | 10.60 | 10.53 | 10.54 | 137,974 | -0.01(-0.07%) |
Dec 22, 2006 | 10.45 | 10.56 | 10.40 | 10.55 | 160,223 | +0.17(+1.67%) |
Dec 21, 2006 | 10.33 | 10.39 | 10.31 | 10.38 | 213,823 | +0.02(+0.20%) |
Dec 20, 2006 | 10.31 | 10.39 | 10.29 | 10.35 | 191,430 | +0.08(+0.74%) |
Dec 19, 2006 | 10.20 | 10.38 | 10.20 | 10.28 | 239,973 | +0.07(+0.68%) |
Dec 18, 2006 | 10.45 | 10.49 | 10.20 | 10.21 | 245,897 | -0.17(-1.67%) |
Dec 15, 2006 | 10.35 | 10.44 | 10.34 | 10.38 | 181,750 | +0.08(+0.74%) |
Dec 14, 2006 | 10.37 | 10.37 | 10.27 | 10.31 | 264,101 | -0.08(-0.73%) |
Dec 13, 2006 | 10.36 | 10.41 | 10.20 | 10.38 | 470,990 | -0.03(-0.33%) |
Dec 12, 2006 | 10.63 | 10.69 | 10.40 | 10.42 | 339,228 | -0.19(-1.76%) |
Dec 11, 2006 | 10.67 | 10.69 | 10.60 | 10.60 | 181,894 | -0.11(-1.03%) |
Dec 08, 2006 | 10.78 | 10.78 | 10.66 | 10.71 | 139,852 | -0.06(-0.51%) |
Dec 07, 2006 | 10.65 | 10.83 | 10.65 | 10.77 | 222,347 | +0.07(+0.65%) |
Dec 06, 2006 | 10.84 | 10.91 | 10.70 | 10.70 | 235,061 | -0.10(-0.96%) |
Dec 05, 2006 | 10.83 | 10.85 | 10.76 | 10.80 | 163,112 | +0.02(+0.19%) |
Dec 04, 2006 | 10.76 | 10.83 | 10.67 | 10.78 | 296,175 | +0.08(+0.78%) |
Dec 01, 2006 | 10.62 | 10.72 | 10.56 | 10.70 | 253,554 | +0.07(+0.65%) |
Nov 30, 2006 | 10.65 | 10.65 | 10.52 | 10.63 | 181,172 | +0.06(+0.52%) |
Nov 29, 2006 | 10.52 | 10.69 | 10.50 | 10.58 | 326,659 | +0.14(+1.33%) |
Nov 28, 2006 | 10.38 | 10.44 | 10.20 | 10.44 | 259,189 | +0.10(+1.00%) |
Nov 27, 2006 | 10.42 | 10.42 | 10.28 | 10.33 | 318,857 | +0.06(+0.54%) |
Nov 24, 2006 | 10.28 | 10.28 | 10.21 | 10.28 | 137,251 | -0.01(-0.07%) |
Nov 22, 2006 | 10.24 | 10.31 | 10.18 | 10.29 | 339,228 | +0.04(+0.41%) |
Nov 21, 2006 | 10.31 | 10.35 | 10.21 | 10.24 | 445,996 | -0.11(-1.07%) |
Nov 20, 2006 | 10.40 | 10.41 | 10.14 | 10.35 | 459,143 | -0.33(-3.05%) |
Nov 17, 2006 | 10.83 | 10.83 | 10.62 | 10.68 | 607,375 | -0.11(-1.03%) |
Nov 16, 2006 | 10.93 | 10.93 | 10.76 | 10.79 | 460,588 | -0.11(-1.02%) |
Nov 15, 2006 | 11.01 | 11.03 | 10.85 | 10.90 | 388,639 | -0.06(-0.51%) |
Nov 14, 2006 | 11.03 | 11.03 | 10.83 | 10.96 | 342,118 | +0.00(+0.00%) |
Nov 13, 2006 | 10.87 | 11.01 | 10.75 | 10.96 | 385,749 | +0.16(+1.47%) |
Nov 10, 2006 | 10.63 | 10.82 | 10.59 | 10.80 | 320,013 | +0.15(+1.43%) |
Nov 09, 2006 | 10.55 | 10.78 | 10.49 | 10.65 | 421,001 | +0.12(+1.18%) |
Nov 08, 2006 | 10.58 | 10.58 | 10.21 | 10.52 | 662,565 | -0.10(-0.91%) |
Nov 07, 2006 | 10.62 | 10.71 | 10.56 | 10.62 | 445,707 | +0.23(+2.20%) |
Nov 06, 2006 | 10.38 | 10.54 | 10.34 | 10.39 | 328,104 | +0.08(+0.81%) |
Nov 03, 2006 | 10.31 | 10.45 | 10.24 | 10.31 | 319,724 | +0.03(+0.27%) |
Nov 02, 2006 | 10.38 | 10.44 | 10.22 | 10.28 | 313,656 | -0.09(-0.87%) |
Nov 01, 2006 | 10.44 | 10.45 | 10.35 | 10.37 | 628,757 | +0.02(+0.20%) |
Oct 31, 2006 | 10.35 | 10.45 | 10.27 | 10.35 | 536,582 | +0.00(+0.00%) |
Oct 30, 2006 | 10.30 | 10.35 | 10.17 | 10.35 | 352,809 | +0.17(+1.63%) |
Oct 27, 2006 | 10.15 | 10.23 | 10.14 | 10.18 | 291,262 | +0.10(+0.96%) |
Oct 26, 2006 | 10.05 | 10.16 | 10.04 | 10.08 | 294,585 | +0.05(+0.48%) |
Oct 25, 2006 | 9.898 | 10.06 | 9.829 | 10.04 | 440,795 | +0.12(+1.26%) |
Oct 24, 2006 | 9.766 | 9.932 | 9.759 | 9.912 | 540,772 | +0.18(+1.85%) |
Oct 23, 2006 | 9.503 | 9.732 | 9.503 | 9.732 | 394,707 | +0.19(+1.96%) |
Oct 20, 2006 | 9.635 | 9.697 | 9.496 | 9.545 | 392,106 | -0.08(-0.86%) |
Oct 19, 2006 | 9.683 | 9.683 | 9.621 | 9.628 | 253,988 | -0.06(-0.57%) |
Oct 18, 2006 | 9.711 | 9.766 | 9.566 | 9.683 | 487,460 | -0.03(-0.29%) |
Oct 17, 2006 | 9.683 | 9.759 | 9.628 | 9.711 | 421,290 | +0.04(+0.43%) |
Oct 16, 2006 | 9.586 | 9.690 | 9.566 | 9.669 | 282,883 | +0.08(+0.87%) |
Oct 13, 2006 | 9.552 | 9.690 | 9.552 | 9.586 | 269,880 | +0.10(+1.09%) |
Oct 12, 2006 | 9.427 | 9.531 | 9.386 | 9.483 | 297,764 | +0.06(+0.59%) |
Oct 11, 2006 | 9.649 | 9.649 | 9.365 | 9.427 | 281,005 | -0.22(-2.30%) |
Oct 10, 2006 | 9.759 | 9.829 | 9.649 | 9.649 | 255,143 | -0.09(-0.92%) |
Oct 09, 2006 | 9.746 | 9.787 | 9.593 | 9.739 | 241,852 | +0.05(+0.50%) |
Oct 06, 2006 | 9.642 | 9.739 | 9.517 | 9.690 | 334,172 | +0.07(+0.72%) |
Oct 05, 2006 | 9.400 | 9.663 | 9.400 | 9.621 | 507,253 | +0.32(+3.42%) |
Oct 04, 2006 | 9.178 | 9.303 | 9.060 | 9.303 | 285,917 | +0.14(+1.51%) |
Oct 03, 2006 | 9.323 | 9.323 | 9.102 | 9.164 | 256,444 | -0.03(-0.38%) |
Oct 02, 2006 | 9.296 | 9.337 | 9.178 | 9.199 | 448,596 | -0.03(-0.30%) |
Sep 29, 2006 | 9.088 | 9.303 | 9.079 | 9.226 | 354,398 | +0.11(+1.21%) |
Sep 28, 2006 | 9.344 | 9.344 | 9.005 | 9.116 | 735,814 | -0.23(-2.44%) |
Sep 27, 2006 | 9.413 | 9.476 | 9.337 | 9.344 | 554,352 | -0.07(-0.74%) |
Sep 26, 2006 | 9.615 | 9.615 | 9.386 | 9.413 | 583,392 | -0.20(-2.09%) |
Sep 25, 2006 | 9.593 | 9.690 | 9.517 | 9.614 | 495,551 | +0.03(+0.36%) |
Sep 22, 2006 | 9.628 | 9.669 | 9.386 | 9.579 | 671,811 | -0.08(-0.79%) |
Sep 21, 2006 | 9.552 | 9.732 | 9.552 | 9.656 | 471,857 | +0.12(+1.31%) |
Sep 20, 2006 | 9.579 | 9.690 | 9.420 | 9.531 | 545,973 | +0.01(+0.15%) |
Sep 19, 2006 | 9.552 | 9.794 | 9.517 | 9.517 | 1,278,320 | +0.00(+0.00%) |
Sep 18, 2006 | 9.330 | 9.586 | 9.033 | 9.517 | 1,282,943 | +0.64(+7.17%) |
Sep 15, 2006 | 9.102 | 9.116 | 8.832 | 8.880 | 344,574 | -0.20(-2.21%) |
Sep 14, 2006 | 9.344 | 9.379 | 9.012 | 9.081 | 603,185 | -0.24(-2.53%) |
Sep 13, 2006 | 8.998 | 9.323 | 8.963 | 9.316 | 695,505 | +0.33(+3.62%) |
Sep 12, 2006 | 8.763 | 8.998 | 8.721 | 8.991 | 414,067 | +0.28(+3.26%) |
Sep 11, 2006 | 8.652 | 8.721 | 8.583 | 8.707 | 265,690 | +0.10(+1.21%) |
Sep 08, 2006 | 8.700 | 8.707 | 8.583 | 8.604 | 162,535 | -0.06(-0.64%) |
Sep 07, 2006 | 8.645 | 8.728 | 8.583 | 8.659 | 181,461 | -0.01(-0.08%) |
Sep 06, 2006 | 8.846 | 8.853 | 8.652 | 8.666 | 221,770 | -0.12(-1.42%) |
Sep 05, 2006 | 8.804 | 8.825 | 8.749 | 8.790 | 163,401 | +0.01(+0.08%) |
Sep 01, 2006 | 8.880 | 8.915 | 8.756 | 8.783 | 173,081 | -0.10(-1.09%) |
Aug 31, 2006 | 8.860 | 8.894 | 8.728 | 8.880 | 273,492 | +0.15(+1.66%) |
Aug 30, 2006 | 8.652 | 8.777 | 8.645 | 8.735 | 157,478 | +0.08(+0.88%) |
Aug 29, 2006 | 8.832 | 8.839 | 8.583 | 8.659 | 193,886 | -0.11(-1.26%) |
Aug 28, 2006 | 8.694 | 8.894 | 8.653 | 8.770 | 323,769 | +0.12(+1.36%) |
Aug 25, 2006 | 8.437 | 8.687 | 8.410 | 8.652 | 315,823 | +0.21(+2.46%) |
Aug 24, 2006 | 8.479 | 8.617 | 8.437 | 8.444 | 210,789 | -0.04(-0.49%) |
Aug 23, 2006 | 8.652 | 8.687 | 8.479 | 8.486 | 216,568 | -0.17(-1.92%) |
Aug 22, 2006 | 8.569 | 8.714 | 8.507 | 8.652 | 260,345 | +0.12(+1.46%) |
Aug 21, 2006 | 8.451 | 8.541 | 8.410 | 8.527 | 298,053 | +0.04(+0.49%) |
Aug 18, 2006 | 8.714 | 8.714 | 8.375 | 8.486 | 590,327 | -0.25(-2.85%) |
Aug 17, 2006 | 8.922 | 8.922 | 8.652 | 8.735 | 544,239 | -0.18(-2.02%) |
Aug 16, 2006 | 9.026 | 9.040 | 8.825 | 8.915 | 501,041 | -0.29(-3.16%) |
Aug 15, 2006 | 9.150 | 9.268 | 8.963 | 9.206 | 767,021 | +0.01(+0.15%) |
Aug 14, 2006 | 9.102 | 9.275 | 9.102 | 9.192 | 751,562 | +0.16(+1.76%) |
Aug 11, 2006 | 8.846 | 9.060 | 8.790 | 9.033 | 570,823 | +0.19(+2.11%) |
Aug 10, 2006 | 8.617 | 8.846 | 8.237 | 8.846 | 1,146,847 | +0.13(+1.51%) |
Aug 09, 2006 | 8.527 | 8.853 | 8.514 | 8.714 | 967,697 | +0.20(+2.36%) |
Aug 08, 2006 | 8.534 | 8.645 | 8.437 | 8.514 | 356,132 | +0.09(+1.07%) |
Aug 07, 2006 | 8.396 | 8.514 | 8.251 | 8.424 | 339,806 | +0.08(+1.00%) |
Aug 04, 2006 | 8.597 | 8.680 | 8.313 | 8.341 | 374,336 | -0.25(-2.90%) |
Aug 03, 2006 | 8.617 | 8.666 | 8.437 | 8.590 | 556,520 | -0.03(-0.40%) |
Aug 02, 2006 | 8.064 | 8.645 | 8.064 | 8.624 | 1,154,793 | +0.58(+7.23%) |
Aug 01, 2006 | 7.821 | 8.084 | 7.773 | 8.043 | 468,534 | +0.28(+3.66%) |
Jul 31, 2006 | 7.787 | 7.856 | 7.724 | 7.759 | 245,753 | +0.01(+0.09%) |
Jul 28, 2006 | 7.752 | 7.787 | 7.697 | 7.752 | 257,455 | +0.00(+0.00%) |
Jul 27, 2006 | 7.731 | 7.787 | 7.706 | 7.752 | 183,339 | +0.00(+0.00%) |
Jul 26, 2006 | 7.752 | 7.787 | 7.704 | 7.752 | 234,483 | +0.00(+0.00%) |
Jul 25, 2006 | 7.821 | 7.849 | 7.704 | 7.752 | 307,877 | -0.08(-1.06%) |
Jul 24, 2006 | 7.579 | 7.856 | 7.496 | 7.835 | 579,925 | +0.40(+5.40%) |
Jul 21, 2006 | 7.406 | 7.461 | 7.337 | 7.434 | 386,327 | +0.03(+0.37%) |
Jul 20, 2006 | 7.309 | 7.510 | 7.309 | 7.406 | 444,840 | +0.12(+1.71%) |
Jul 19, 2006 | 7.067 | 7.441 | 7.067 | 7.282 | 287,073 | +0.16(+2.24%) |
Jul 18, 2006 | 7.164 | 7.198 | 7.095 | 7.122 | 116,302 | +0.03(+0.39%) |
Jul 17, 2006 | 7.108 | 7.247 | 7.060 | 7.095 | 228,126 | +0.01(+0.20%) |
Jul 14, 2006 | 7.185 | 7.219 | 6.922 | 7.081 | 274,214 | -0.11(-1.54%) |
Jul 13, 2006 | 7.579 | 7.579 | 7.129 | 7.192 | 321,024 | -0.35(-4.68%) |
Jul 12, 2006 | 7.545 | 7.607 | 7.448 | 7.545 | 266,701 | +0.01(+0.09%) |
Jul 11, 2006 | 7.545 | 7.565 | 7.406 | 7.538 | 246,041 | +0.03(+0.37%) |
Jul 10, 2006 | 7.510 | 7.565 | 7.413 | 7.510 | 244,308 | +0.01(+0.09%) |
Jul 07, 2006 | 7.420 | 7.558 | 7.371 | 7.503 | 227,693 | +0.08(+1.12%) |
Jul 06, 2006 | 7.545 | 7.579 | 7.392 | 7.420 | 250,231 | -0.12(-1.56%) |
Jul 05, 2006 | 7.531 | 7.600 | 7.434 | 7.538 | 239,829 | -0.02(-0.27%) |
Jul 03, 2006 | 7.420 | 7.635 | 7.337 | 7.558 | 202,265 | +0.12(+1.58%) |
Jun 30, 2006 | 7.496 | 7.496 | 7.337 | 7.441 | 172,359 | +0.01(+0.09%) |
Jun 29, 2006 | 7.475 | 7.517 | 7.337 | 7.434 | 325,936 | -0.04(-0.56%) |
Jun 28, 2006 | 7.316 | 7.531 | 7.316 | 7.475 | 434,582 | +0.15(+2.08%) |
Jun 27, 2006 | 7.268 | 7.475 | 7.185 | 7.323 | 352,087 | +0.12(+1.73%) |
Jun 26, 2006 | 7.129 | 7.275 | 7.025 | 7.198 | 328,104 | +0.06(+0.87%) |
Jun 23, 2006 | 7.053 | 7.164 | 6.984 | 7.136 | 311,633 | +0.12(+1.68%) |
Jun 22, 2006 | 7.053 | 7.053 | 6.922 | 7.018 | 333,594 | -0.01(-0.10%) |
Jun 21, 2006 | 6.922 | 7.060 | 6.852 | 7.025 | 281,438 | +0.13(+1.91%) |
Jun 20, 2006 | 6.887 | 7.018 | 6.818 | 6.894 | 235,350 | +0.08(+1.12%) |
Jun 19, 2006 | 7.025 | 7.060 | 6.818 | 6.818 | 191,863 | -0.24(-3.34%) |
Jun 16, 2006 | 7.025 | 7.198 | 6.991 | 7.053 | 390,084 | +0.01(+0.20%) |
Jun 15, 2006 | 6.852 | 7.039 | 6.852 | 7.039 | 467,089 | +0.20(+2.94%) |
Jun 14, 2006 | 6.852 | 6.866 | 6.700 | 6.839 | 357,432 | -0.03(-0.50%) |
Jun 13, 2006 | 6.922 | 6.922 | 6.749 | 6.873 | 461,744 | +0.01(+0.20%) |
Jun 12, 2006 | 7.012 | 7.039 | 6.797 | 6.859 | 703,451 | -0.17(-2.46%) |
Jun 09, 2006 | 6.665 | 7.060 | 6.575 | 7.032 | 4,576,843 | +0.10(+1.40%) |
Jun 08, 2006 | 7.226 | 7.233 | 6.935 | 6.935 | 614,599 | -0.30(-4.11%) |
Jun 07, 2006 | 7.351 | 7.358 | 7.233 | 7.233 | 237,517 | -0.05(-0.67%) |
Jun 06, 2006 | 7.323 | 7.386 | 7.275 | 7.282 | 168,458 | -0.03(-0.38%) |
Jun 05, 2006 | 7.475 | 7.475 | 7.309 | 7.309 | 255,577 | -0.18(-2.40%) |
Jun 02, 2006 | 7.365 | 7.551 | 7.282 | 7.489 | 235,495 | +0.19(+2.66%) |
Jun 01, 2006 | 7.531 | 7.531 | 7.212 | 7.295 | 518,234 | -0.30(-3.92%) |
May 31, 2006 | 7.545 | 7.614 | 7.538 | 7.593 | 119,625 | +0.05(+0.64%) |
May 30, 2006 | 7.683 | 7.683 | 7.475 | 7.545 | 281,438 | -0.21(-2.68%) |
May 26, 2006 | 7.690 | 7.773 | 7.683 | 7.752 | 154,588 | +0.06(+0.81%) |
May 25, 2006 | 7.718 | 7.718 | 7.607 | 7.690 | 220,180 | -0.02(-0.27%) |
May 24, 2006 | 7.766 | 7.821 | 7.648 | 7.711 | 88,852 | -0.11(-1.42%) |
May 23, 2006 | 7.614 | 7.918 | 7.614 | 7.821 | 184,639 | +0.20(+2.63%) |
May 22, 2006 | 7.960 | 7.960 | 7.614 | 7.621 | 204,144 | -0.06(-0.81%) |
May 19, 2006 | 7.821 | 7.821 | 7.621 | 7.683 | 238,240 | -0.11(-1.42%) |
May 18, 2006 | 7.814 | 7.911 | 7.787 | 7.794 | 99,254 | -0.02(-0.27%) |
May 17, 2006 | 8.029 | 8.127 | 7.787 | 7.814 | 208,478 | -0.19(-2.34%) |
May 16, 2006 | 7.925 | 8.098 | 7.794 | 8.001 | 166,869 | -0.10(-1.20%) |
May 15, 2006 | 8.271 | 8.341 | 8.029 | 8.098 | 229,860 | -0.17(-2.09%) |
May 12, 2006 | 8.410 | 8.410 | 7.960 | 8.271 | 387,339 | -0.30(-3.55%) |
May 11, 2006 | 8.576 | 8.617 | 8.500 | 8.576 | 138,407 | +0.07(+0.81%) |
May 10, 2006 | 8.652 | 8.673 | 8.507 | 8.507 | 247,486 | -0.17(-1.92%) |
May 09, 2006 | 8.659 | 8.714 | 8.617 | 8.673 | 161,090 | +0.02(+0.24%) |
May 08, 2006 | 8.652 | 8.680 | 8.583 | 8.652 | 142,886 | +0.07(+0.81%) |
May 05, 2006 | 8.410 | 8.652 | 8.410 | 8.583 | 268,291 | +0.12(+1.47%) |
May 04, 2006 | 8.347 | 8.486 | 8.341 | 8.458 | 143,464 | +0.10(+1.24%) |
May 03, 2006 | 8.430 | 8.472 | 8.320 | 8.354 | 192,441 | -0.08(-0.90%) |
May 02, 2006 | 8.430 | 8.444 | 8.341 | 8.430 | 134,217 | -0.01(-0.08%) |