Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.00 | 11.40 | 10.20 | 11.00 | 13,720 | -0.40(-3.51%) |
Apr 27, 2007 | 11.60 | 11.60 | 11.00 | 11.40 | 7,190 | -0.20(-1.72%) |
Apr 26, 2007 | 11.50 | 11.60 | 11.20 | 11.60 | 2,870 | +0.10(+0.87%) |
Apr 25, 2007 | 11.50 | 11.70 | 11.30 | 11.50 | 5,860 | +0.30(+2.68%) |
Apr 24, 2007 | 11.70 | 11.70 | 11.20 | 11.20 | 5,490 | -0.50(-4.27%) |
Apr 23, 2007 | 11.90 | 12.20 | 11.60 | 11.70 | 2,340 | -0.40(-3.31%) |
Apr 20, 2007 | 11.80 | 12.50 | 11.40 | 12.10 | 47,580 | +0.70(+6.14%) |
Apr 19, 2007 | 11.40 | 11.50 | 11.30 | 11.40 | 8,270 | +0.10(+0.88%) |
Apr 18, 2007 | 11.50 | 11.60 | 11.30 | 11.30 | 5,580 | -0.50(-4.24%) |
Apr 17, 2007 | 11.80 | 11.90 | 11.40 | 11.80 | 2,000 | +0.00(+0.00%) |
Apr 16, 2007 | 11.60 | 11.80 | 11.40 | 11.80 | 3,020 | -0.10(-0.84%) |
Apr 13, 2007 | 11.40 | 12.00 | 11.00 | 11.90 | 2,570 | -0.20(-1.65%) |
Apr 12, 2007 | 11.70 | 12.10 | 11.70 | 12.10 | 2,240 | +0.00(+0.00%) |
Apr 11, 2007 | 12.20 | 12.60 | 11.60 | 12.10 | 23,960 | -0.50(-3.97%) |
Apr 10, 2007 | 12.80 | 13.00 | 12.50 | 12.60 | 6,580 | -0.40(-3.08%) |
Apr 09, 2007 | 13.20 | 13.40 | 12.50 | 13.00 | 2,210 | -0.20(-1.52%) |
Apr 05, 2007 | 12.40 | 13.30 | 12.40 | 13.20 | 3,340 | +0.40(+3.12%) |
Apr 04, 2007 | 12.70 | 12.80 | 12.40 | 12.80 | 2,990 | +0.00(+0.00%) |
Apr 03, 2007 | 12.50 | 13.00 | 12.50 | 12.80 | 2,140 | -0.10(-0.78%) |
Apr 02, 2007 | 12.90 | 13.40 | 12.50 | 12.90 | 12,740 | -0.10(-0.77%) |
Mar 30, 2007 | 14.10 | 14.10 | 12.80 | 13.00 | 17,960 | -1.00(-7.14%) |
Mar 29, 2007 | 14.90 | 14.90 | 13.90 | 14.00 | 21,450 | -0.70(-4.76%) |
Mar 28, 2007 | 14.70 | 15.30 | 14.40 | 14.70 | 20,270 | -0.20(-1.34%) |
Mar 27, 2007 | 14.90 | 15.00 | 14.70 | 14.90 | 1,600 | -0.10(-0.67%) |
Mar 26, 2007 | 15.90 | 15.90 | 14.90 | 15.00 | 6,110 | -0.80(-5.06%) |
Mar 23, 2007 | 16.00 | 16.00 | 15.70 | 15.80 | 5,470 | -0.20(-1.25%) |
Mar 22, 2007 | 14.10 | 16.00 | 14.10 | 16.00 | 45,430 | +1.90(+13.48%) |
Mar 21, 2007 | 13.60 | 14.30 | 13.60 | 14.10 | 31,570 | +0.30(+2.17%) |
Mar 20, 2007 | 13.40 | 13.80 | 12.50 | 13.80 | 18,160 | +0.40(+2.99%) |
Mar 19, 2007 | 13.00 | 13.50 | 13.00 | 13.40 | 7,140 | +0.20(+1.52%) |
Mar 16, 2007 | 13.80 | 14.00 | 13.20 | 13.20 | 5,670 | -0.90(-6.38%) |
Mar 15, 2007 | 13.20 | 14.20 | 13.20 | 14.10 | 20,220 | +0.20(+1.44%) |
Mar 14, 2007 | 13.80 | 14.30 | 13.70 | 13.90 | 27,660 | -0.30(-2.11%) |
Mar 13, 2007 | 13.50 | 14.20 | 13.30 | 14.20 | 7,510 | +0.40(+2.90%) |
Mar 12, 2007 | 13.20 | 14.20 | 13.00 | 13.80 | 23,740 | +0.60(+4.55%) |
Mar 09, 2007 | 12.90 | 13.40 | 12.90 | 13.20 | 6,640 | +0.20(+1.54%) |
Mar 08, 2007 | 12.70 | 13.20 | 12.70 | 13.00 | 8,300 | +0.00(+0.00%) |
Mar 07, 2007 | 12.80 | 13.00 | 12.70 | 13.00 | 14,720 | +0.00(+0.00%) |
Mar 06, 2007 | 12.70 | 13.40 | 12.70 | 13.00 | 4,560 | -0.50(-3.70%) |
Mar 05, 2007 | 13.40 | 13.50 | 12.40 | 13.50 | 6,390 | +0.50(+3.85%) |
Mar 02, 2007 | 12.80 | 13.40 | 12.30 | 13.00 | 5,600 | +0.20(+1.56%) |
Mar 01, 2007 | 12.80 | 13.00 | 12.20 | 12.80 | 4,910 | -0.70(-5.19%) |
Feb 28, 2007 | 13.00 | 13.50 | 12.80 | 13.50 | 2,630 | +0.00(+0.00%) |
Feb 27, 2007 | 13.60 | 13.60 | 12.80 | 13.50 | 4,520 | -0.40(-2.88%) |
Feb 26, 2007 | 14.00 | 14.10 | 13.20 | 13.90 | 12,480 | +0.10(+0.72%) |
Feb 23, 2007 | 13.40 | 14.00 | 13.00 | 13.80 | 14,900 | +1.10(+8.66%) |
Feb 22, 2007 | 11.50 | 12.90 | 11.50 | 12.70 | 22,710 | +1.10(+9.48%) |
Feb 21, 2007 | 11.90 | 12.00 | 10.60 | 11.60 | 48,530 | -0.40(-3.33%) |
Feb 20, 2007 | 12.40 | 12.40 | 11.50 | 12.00 | 13,610 | -0.40(-3.23%) |
Feb 16, 2007 | 12.70 | 12.90 | 12.10 | 12.40 | 16,610 | -0.50(-3.88%) |
Feb 15, 2007 | 14.10 | 14.50 | 12.70 | 12.90 | 25,670 | -1.30(-9.15%) |
Feb 14, 2007 | 14.20 | 14.50 | 14.20 | 14.20 | 11,820 | -0.20(-1.39%) |
Feb 13, 2007 | 14.40 | 14.70 | 14.20 | 14.40 | 6,620 | -0.10(-0.69%) |
Feb 12, 2007 | 14.50 | 14.70 | 14.40 | 14.50 | 16,730 | -0.30(-2.03%) |
Feb 09, 2007 | 14.90 | 14.90 | 14.20 | 14.80 | 9,880 | -0.20(-1.33%) |
Feb 08, 2007 | 15.00 | 15.00 | 14.50 | 15.00 | 3,670 | +0.00(+0.00%) |
Feb 07, 2007 | 15.50 | 16.00 | 14.50 | 15.00 | 9,700 | -0.50(-3.23%) |
Feb 06, 2007 | 15.20 | 15.60 | 15.00 | 15.50 | 10,360 | +0.40(+2.65%) |
Feb 05, 2007 | 14.60 | 15.20 | 14.60 | 15.10 | 11,110 | +0.50(+3.42%) |
Feb 02, 2007 | 14.50 | 14.70 | 14.10 | 14.60 | 3,210 | -0.10(-0.68%) |
Feb 01, 2007 | 14.70 | 15.00 | 14.10 | 14.70 | 5,970 | +0.00(+0.00%) |
Jan 31, 2007 | 15.00 | 15.10 | 14.60 | 14.70 | 5,310 | -0.30(-2.00%) |
Jan 30, 2007 | 14.60 | 15.10 | 14.60 | 15.00 | 2,100 | -0.10(-0.66%) |
Jan 29, 2007 | 15.00 | 15.70 | 15.00 | 15.10 | 4,230 | +0.00(+0.00%) |
Jan 26, 2007 | 14.60 | 15.20 | 14.60 | 15.10 | 6,120 | +0.10(+0.67%) |
Jan 25, 2007 | 14.50 | 15.50 | 14.40 | 15.00 | 11,510 | +0.50(+3.45%) |
Jan 24, 2007 | 15.50 | 15.50 | 14.00 | 14.50 | 6,630 | -0.80(-5.23%) |
Jan 23, 2007 | 14.40 | 16.40 | 14.30 | 15.30 | 24,500 | +1.00(+6.99%) |
Jan 22, 2007 | 14.20 | 14.40 | 13.70 | 14.30 | 14,730 | +0.60(+4.38%) |
Jan 19, 2007 | 13.00 | 14.30 | 13.00 | 13.70 | 10,870 | +1.10(+8.73%) |
Jan 18, 2007 | 13.30 | 13.30 | 12.20 | 12.60 | 29,020 | -0.60(-4.55%) |
Jan 17, 2007 | 14.50 | 14.80 | 12.80 | 13.20 | 64,890 | -1.40(-9.59%) |
Jan 16, 2007 | 10.50 | 15.00 | 10.50 | 14.60 | 105,230 | +4.80(+48.98%) |
Jan 12, 2007 | 9.400 | 10.10 | 9.300 | 9.800 | 11,210 | +0.50(+5.38%) |
Jan 11, 2007 | 10.20 | 10.20 | 8.800 | 9.300 | 30,130 | -0.90(-8.82%) |
Jan 10, 2007 | 9.800 | 10.20 | 9.800 | 10.20 | 26,170 | +0.00(+0.00%) |
Jan 09, 2007 | 10.60 | 10.70 | 9.600 | 10.20 | 12,810 | -0.60(-5.56%) |
Jan 08, 2007 | 11.40 | 11.40 | 10.40 | 10.80 | 11,450 | -0.30(-2.70%) |
Jan 05, 2007 | 11.50 | 11.60 | 10.00 | 11.10 | 26,370 | -0.40(-3.48%) |
Jan 04, 2007 | 11.30 | 11.60 | 11.20 | 11.50 | 5,620 | +0.00(+0.00%) |
Jan 03, 2007 | 12.00 | 12.10 | 11.40 | 11.50 | 15,110 | -0.40(-3.36%) |
Dec 29, 2006 | 11.40 | 11.90 | 11.40 | 11.90 | 29,230 | +0.30(+2.59%) |
Dec 28, 2006 | 11.20 | 11.60 | 11.10 | 11.60 | 6,400 | +0.00(+0.00%) |
Dec 27, 2006 | 11.40 | 11.60 | 11.10 | 11.60 | 10,770 | +0.00(+0.00%) |
Dec 26, 2006 | 11.60 | 11.80 | 11.40 | 11.60 | 6,860 | -0.20(-1.69%) |
Dec 22, 2006 | 11.50 | 11.80 | 11.40 | 11.80 | 5,940 | +0.00(+0.00%) |
Dec 21, 2006 | 11.80 | 11.90 | 11.60 | 11.80 | 7,900 | -0.10(-0.84%) |
Dec 20, 2006 | 11.80 | 11.90 | 11.60 | 11.90 | 15,720 | +0.10(+0.85%) |
Dec 19, 2006 | 11.80 | 12.00 | 11.70 | 11.80 | 11,760 | +0.10(+0.85%) |
Dec 18, 2006 | 11.70 | 11.80 | 11.20 | 11.70 | 6,960 | -0.10(-0.85%) |
Dec 15, 2006 | 11.90 | 11.90 | 11.70 | 11.80 | 12,550 | -0.10(-0.84%) |
Dec 14, 2006 | 11.60 | 12.30 | 11.60 | 11.90 | 9,080 | +0.20(+1.71%) |
Dec 13, 2006 | 11.90 | 12.30 | 11.50 | 11.70 | 9,660 | -0.20(-1.68%) |
Dec 12, 2006 | 11.90 | 12.30 | 11.50 | 11.90 | 7,670 | -0.20(-1.65%) |
Dec 11, 2006 | 11.60 | 12.10 | 11.60 | 12.10 | 12,160 | +0.30(+2.54%) |
Dec 08, 2006 | 12.00 | 12.20 | 11.30 | 11.80 | 10,250 | -0.40(-3.28%) |
Dec 07, 2006 | 13.00 | 13.10 | 12.00 | 12.20 | 9,440 | -0.80(-6.15%) |
Dec 06, 2006 | 13.00 | 13.10 | 12.10 | 13.00 | 5,910 | +0.20(+1.56%) |
Dec 05, 2006 | 13.10 | 13.50 | 12.00 | 12.80 | 2,210 | -0.70(-5.19%) |
Dec 04, 2006 | 12.80 | 13.50 | 11.70 | 13.50 | 12,280 | +0.50(+3.85%) |
Dec 01, 2006 | 12.90 | 13.50 | 12.90 | 13.00 | 22,420 | +0.10(+0.78%) |
Nov 30, 2006 | 11.70 | 13.00 | 11.40 | 12.90 | 13,720 | +1.10(+9.32%) |
Nov 29, 2006 | 12.30 | 12.50 | 11.60 | 11.80 | 28,690 | -0.70(-5.60%) |
Nov 28, 2006 | 12.10 | 12.50 | 11.10 | 12.50 | 48,890 | +0.40(+3.31%) |
Nov 27, 2006 | 12.50 | 12.60 | 11.70 | 12.10 | 49,220 | -0.50(-3.97%) |
Nov 24, 2006 | 12.30 | 13.30 | 12.30 | 12.60 | 2,860 | -0.10(-0.79%) |
Nov 22, 2006 | 12.80 | 13.00 | 12.40 | 12.70 | 6,550 | -0.30(-2.31%) |
Nov 21, 2006 | 13.00 | 13.50 | 12.80 | 13.00 | 7,000 | -0.50(-3.70%) |
Nov 20, 2006 | 12.60 | 13.50 | 12.60 | 13.50 | 5,110 | +0.90(+7.14%) |
Nov 17, 2006 | 13.00 | 13.00 | 12.30 | 12.60 | 7,030 | -0.40(-3.08%) |
Nov 16, 2006 | 13.50 | 13.70 | 12.60 | 13.00 | 7,070 | -0.60(-4.41%) |
Nov 15, 2006 | 12.50 | 13.70 | 12.50 | 13.60 | 11,140 | +0.80(+6.25%) |
Nov 14, 2006 | 13.20 | 13.30 | 12.70 | 12.80 | 11,650 | -0.20(-1.54%) |
Nov 13, 2006 | 14.00 | 14.50 | 13.00 | 13.00 | 14,060 | -0.90(-6.47%) |
Nov 10, 2006 | 12.10 | 14.00 | 12.00 | 13.90 | 30,350 | +1.90(+15.83%) |
Nov 09, 2006 | 12.70 | 12.90 | 11.10 | 12.00 | 39,980 | -0.70(-5.51%) |
Nov 08, 2006 | 12.90 | 13.00 | 12.10 | 12.70 | 10,090 | -0.30(-2.31%) |
Nov 07, 2006 | 13.30 | 13.30 | 12.70 | 13.00 | 19,940 | -0.50(-3.70%) |
Nov 06, 2006 | 14.00 | 14.30 | 13.00 | 13.50 | 10,030 | -0.50(-3.57%) |
Nov 03, 2006 | 14.40 | 14.80 | 13.30 | 14.00 | 13,000 | -1.00(-6.67%) |
Nov 02, 2006 | 15.90 | 15.90 | 14.80 | 15.00 | 23,150 | -1.30(-7.98%) |
Nov 01, 2006 | 17.30 | 17.30 | 15.90 | 16.30 | 7,530 | -0.70(-4.12%) |
Oct 31, 2006 | 16.40 | 17.00 | 16.10 | 17.00 | 9,070 | +0.00(+0.00%) |
Oct 30, 2006 | 17.50 | 17.90 | 16.00 | 17.00 | 8,330 | -0.50(-2.86%) |
Oct 27, 2006 | 17.00 | 18.50 | 16.80 | 17.50 | 25,570 | +0.80(+4.79%) |
Oct 26, 2006 | 15.70 | 16.80 | 15.50 | 16.70 | 14,860 | +1.20(+7.74%) |
Oct 25, 2006 | 14.00 | 15.90 | 14.00 | 15.50 | 12,300 | +0.60(+4.03%) |
Oct 24, 2006 | 14.90 | 15.00 | 14.40 | 14.90 | 14,710 | -0.10(-0.67%) |
Oct 23, 2006 | 17.10 | 17.20 | 13.10 | 15.00 | 23,580 | -2.00(-11.76%) |
Oct 20, 2006 | 17.00 | 17.10 | 16.50 | 17.00 | 19,570 | +0.30(+1.80%) |
Oct 19, 2006 | 15.60 | 17.00 | 15.00 | 16.70 | 21,370 | +1.10(+7.05%) |
Oct 18, 2006 | 15.50 | 15.60 | 14.70 | 15.60 | 17,070 | +0.10(+0.65%) |
Oct 17, 2006 | 13.00 | 15.90 | 12.60 | 15.50 | 92,670 | +2.50(+19.23%) |
Oct 16, 2006 | 11.10 | 13.40 | 11.10 | 13.00 | 36,670 | +2.00(+18.18%) |
Oct 13, 2006 | 12.00 | 12.10 | 10.80 | 11.00 | 42,450 | -1.10(-9.09%) |
Oct 12, 2006 | 12.30 | 12.40 | 12.10 | 12.10 | 10,530 | -0.40(-3.20%) |
Oct 11, 2006 | 12.60 | 13.40 | 12.20 | 12.50 | 20,680 | -0.90(-6.72%) |
Oct 10, 2006 | 14.10 | 14.10 | 13.00 | 13.40 | 7,110 | -0.40(-2.90%) |
Oct 09, 2006 | 12.60 | 13.80 | 11.50 | 13.80 | 13,610 | +1.20(+9.52%) |
Oct 06, 2006 | 13.20 | 13.50 | 12.10 | 12.60 | 25,740 | -1.00(-7.35%) |
Oct 05, 2006 | 14.20 | 14.70 | 13.20 | 13.60 | 14,290 | -0.70(-4.90%) |
Oct 04, 2006 | 14.10 | 14.90 | 14.10 | 14.30 | 7,270 | -0.50(-3.38%) |
Oct 03, 2006 | 15.80 | 15.80 | 14.60 | 14.80 | 14,730 | -1.30(-8.07%) |
Oct 02, 2006 | 16.50 | 16.50 | 15.60 | 16.10 | 9,080 | -0.40(-2.42%) |
Sep 29, 2006 | 16.40 | 16.90 | 15.70 | 16.50 | 14,750 | -0.40(-2.37%) |
Sep 28, 2006 | 16.10 | 17.00 | 15.60 | 16.90 | 28,170 | +0.80(+4.97%) |
Sep 27, 2006 | 16.00 | 16.20 | 15.30 | 16.10 | 33,390 | +0.30(+1.90%) |
Sep 26, 2006 | 14.50 | 16.40 | 14.50 | 15.80 | 22,770 | +1.10(+7.48%) |
Sep 25, 2006 | 15.30 | 15.50 | 14.50 | 14.70 | 42,340 | -0.70(-4.55%) |
Sep 22, 2006 | 15.60 | 16.00 | 15.20 | 15.40 | 22,400 | -0.30(-1.91%) |
Sep 21, 2006 | 15.80 | 16.00 | 15.30 | 15.70 | 30,760 | -0.10(-0.63%) |
Sep 20, 2006 | 15.60 | 16.50 | 15.60 | 15.80 | 15,770 | +0.10(+0.64%) |
Sep 19, 2006 | 16.00 | 16.00 | 15.10 | 15.70 | 8,500 | -0.30(-1.88%) |
Sep 18, 2006 | 16.50 | 16.90 | 16.00 | 16.00 | 12,090 | -0.30(-1.84%) |
Sep 15, 2006 | 16.20 | 17.30 | 16.20 | 16.30 | 18,290 | +0.00(+0.00%) |
Sep 14, 2006 | 17.90 | 18.20 | 16.00 | 16.30 | 31,980 | -1.70(-9.44%) |
Sep 13, 2006 | 19.20 | 19.30 | 16.50 | 18.00 | 17,730 | -1.30(-6.74%) |
Sep 12, 2006 | 19.30 | 19.50 | 19.10 | 19.30 | 14,350 | -0.20(-1.03%) |
Sep 11, 2006 | 21.10 | 22.50 | 19.30 | 19.50 | 27,140 | -3.10(-13.72%) |
Sep 08, 2006 | 22.50 | 23.50 | 22.30 | 22.60 | 3,020 | -0.40(-1.74%) |
Sep 07, 2006 | 23.20 | 23.50 | 21.50 | 23.00 | 13,820 | -0.80(-3.36%) |
Sep 06, 2006 | 26.70 | 27.50 | 23.00 | 23.80 | 12,260 | -3.80(-13.77%) |
Sep 05, 2006 | 27.50 | 28.00 | 25.60 | 27.60 | 10,150 | +0.10(+0.36%) |
Sep 01, 2006 | 29.50 | 29.50 | 27.50 | 27.50 | 3,420 | -2.00(-6.78%) |
Aug 31, 2006 | 29.90 | 29.90 | 28.00 | 29.50 | 7,030 | +0.30(+1.03%) |
Aug 30, 2006 | 28.00 | 30.00 | 28.00 | 29.20 | 1,720 | +0.70(+2.46%) |
Aug 29, 2006 | 27.90 | 28.50 | 27.40 | 28.50 | 6,030 | +0.80(+2.89%) |
Aug 28, 2006 | 27.40 | 28.00 | 27.30 | 27.70 | 5,890 | -0.30(-1.07%) |
Aug 25, 2006 | 27.30 | 28.00 | 27.30 | 28.00 | 4,080 | -0.50(-1.75%) |
Aug 24, 2006 | 28.50 | 29.00 | 27.50 | 28.50 | 6,390 | -1.00(-3.39%) |
Aug 23, 2006 | 30.50 | 30.50 | 29.00 | 29.50 | 2,530 | -1.00(-3.28%) |
Aug 22, 2006 | 27.70 | 30.50 | 27.70 | 30.50 | 4,160 | +2.00(+7.02%) |
Aug 21, 2006 | 28.20 | 29.00 | 27.30 | 28.50 | 5,320 | -0.30(-1.04%) |
Aug 18, 2006 | 29.40 | 29.50 | 28.20 | 28.80 | 7,930 | -0.80(-2.70%) |
Aug 17, 2006 | 30.00 | 30.00 | 29.60 | 29.60 | 1,250 | -0.20(-0.67%) |
Aug 16, 2006 | 31.00 | 32.00 | 29.60 | 29.80 | 4,210 | -1.20(-3.87%) |
Aug 15, 2006 | 31.00 | 32.50 | 30.60 | 31.00 | 1,700 | -2.00(-6.06%) |
Aug 14, 2006 | 32.00 | 33.50 | 31.00 | 33.00 | 2,550 | +1.00(+3.12%) |
Aug 11, 2006 | 32.20 | 33.20 | 32.00 | 32.00 | 1,200 | -0.50(-1.54%) |
Aug 10, 2006 | 33.90 | 33.90 | 32.00 | 32.50 | 2,050 | -0.80(-2.40%) |
Aug 09, 2006 | 34.90 | 35.00 | 32.50 | 33.30 | 7,560 | -1.50(-4.31%) |
Aug 08, 2006 | 33.00 | 34.80 | 32.50 | 34.80 | 5,170 | +1.50(+4.50%) |
Aug 07, 2006 | 34.00 | 34.00 | 33.00 | 33.30 | 10,550 | -1.20(-3.48%) |
Aug 04, 2006 | 29.50 | 34.50 | 29.30 | 34.50 | 11,360 | +5.30(+18.15%) |
Aug 03, 2006 | 28.30 | 29.40 | 28.30 | 29.20 | 2,430 | +0.70(+2.46%) |
Aug 02, 2006 | 28.20 | 29.00 | 28.00 | 28.50 | 2,630 | +0.30(+1.06%) |
Aug 01, 2006 | 29.70 | 29.90 | 28.20 | 28.20 | 4,840 | -1.30(-4.41%) |
Jul 31, 2006 | 29.50 | 30.50 | 28.50 | 29.50 | 6,030 | -0.50(-1.67%) |
Jul 28, 2006 | 29.90 | 30.50 | 28.20 | 30.00 | 6,630 | -0.50(-1.64%) |
Jul 27, 2006 | 30.50 | 30.50 | 28.00 | 30.50 | 5,160 | -0.90(-2.87%) |
Jul 26, 2006 | 30.00 | 31.40 | 29.00 | 31.40 | 4,930 | -0.10(-0.32%) |
Jul 25, 2006 | 31.00 | 31.50 | 29.00 | 31.50 | 4,480 | +0.40(+1.29%) |
Jul 24, 2006 | 28.20 | 31.10 | 27.50 | 31.10 | 5,250 | +1.60(+5.42%) |
Jul 21, 2006 | 30.50 | 30.50 | 28.90 | 29.50 | 1,890 | -1.00(-3.28%) |
Jul 20, 2006 | 28.50 | 30.50 | 28.00 | 30.50 | 5,030 | +2.30(+8.16%) |
Jul 19, 2006 | 26.50 | 28.50 | 26.50 | 28.20 | 8,580 | +0.00(+0.00%) |
Jul 18, 2006 | 27.50 | 29.00 | 26.00 | 28.20 | 5,230 | -2.30(-7.54%) |
Jul 17, 2006 | 30.00 | 31.10 | 27.00 | 30.50 | 7,210 | -1.00(-3.17%) |
Jul 14, 2006 | 34.00 | 34.00 | 30.20 | 31.50 | 3,750 | -2.50(-7.35%) |
Jul 13, 2006 | 33.20 | 34.20 | 33.20 | 34.00 | 2,660 | -0.30(-0.87%) |
Jul 12, 2006 | 34.90 | 35.00 | 32.00 | 34.30 | 1,100 | -0.60(-1.72%) |
Jul 11, 2006 | 34.50 | 35.90 | 33.50 | 34.90 | 3,520 | -0.10(-0.29%) |
Jul 10, 2006 | 37.00 | 37.00 | 34.40 | 35.00 | 2,680 | -1.70(-4.63%) |
Jul 07, 2006 | 33.90 | 36.90 | 33.10 | 36.70 | 6,640 | +2.60(+7.62%) |
Jul 06, 2006 | 35.00 | 35.00 | 33.00 | 34.10 | 1,150 | -0.90(-2.57%) |
Jul 05, 2006 | 34.50 | 35.90 | 32.50 | 35.00 | 5,400 | +0.40(+1.16%) |
Jul 03, 2006 | 33.00 | 35.00 | 32.50 | 34.60 | 3,660 | +1.60(+4.85%) |
Jun 30, 2006 | 32.00 | 33.00 | 30.00 | 33.00 | 3,560 | +1.00(+3.12%) |
Jun 29, 2006 | 31.50 | 32.50 | 30.00 | 32.00 | 10,070 | +0.50(+1.59%) |
Jun 28, 2006 | 31.50 | 31.50 | 30.20 | 31.50 | 8,400 | +0.10(+0.32%) |
Jun 27, 2006 | 30.50 | 31.50 | 30.00 | 31.40 | 7,900 | +0.00(+0.00%) |
Jun 26, 2006 | 31.00 | 32.00 | 30.50 | 31.40 | 11,150 | -0.50(-1.57%) |
Jun 23, 2006 | 31.50 | 32.00 | 30.70 | 31.90 | 6,350 | +1.40(+4.59%) |
Jun 22, 2006 | 29.70 | 31.00 | 29.70 | 30.50 | 5,770 | +0.90(+3.04%) |
Jun 21, 2006 | 30.50 | 30.60 | 25.70 | 29.60 | 53,140 | -2.40(-7.50%) |
Jun 20, 2006 | 33.40 | 33.40 | 32.00 | 32.00 | 3,100 | -2.00(-5.88%) |
Jun 19, 2006 | 33.70 | 34.00 | 33.50 | 34.00 | 1,510 | +0.00(+0.00%) |
Jun 16, 2006 | 32.90 | 34.00 | 32.60 | 34.00 | 3,160 | +1.40(+4.29%) |
Jun 15, 2006 | 30.50 | 32.70 | 30.00 | 32.60 | 4,030 | +2.00(+6.54%) |
Jun 14, 2006 | 29.10 | 31.20 | 29.10 | 30.60 | 4,980 | +0.60(+2.00%) |
Jun 13, 2006 | 32.00 | 32.40 | 28.20 | 30.00 | 11,470 | -3.20(-9.64%) |
Jun 12, 2006 | 31.10 | 33.90 | 31.10 | 33.20 | 3,330 | +0.90(+2.79%) |
Jun 09, 2006 | 33.00 | 34.90 | 32.00 | 32.30 | 3,180 | -0.20(-0.62%) |
Jun 08, 2006 | 33.50 | 34.00 | 30.00 | 32.50 | 10,660 | -2.00(-5.80%) |
Jun 07, 2006 | 33.50 | 35.50 | 33.30 | 34.50 | 3,330 | +1.00(+2.99%) |
Jun 06, 2006 | 34.50 | 34.70 | 32.00 | 33.50 | 8,190 | -1.00(-2.90%) |
Jun 05, 2006 | 35.20 | 35.20 | 34.40 | 34.50 | 8,760 | -0.70(-1.99%) |
Jun 02, 2006 | 34.60 | 36.00 | 34.60 | 35.20 | 6,860 | +0.60(+1.73%) |
Jun 01, 2006 | 36.50 | 36.70 | 34.60 | 34.60 | 15,110 | -1.40(-3.89%) |
May 31, 2006 | 37.40 | 37.40 | 36.00 | 36.00 | 2,050 | +0.00(+0.00%) |
May 30, 2006 | 36.50 | 36.50 | 35.20 | 36.00 | 12,070 | +0.80(+2.27%) |
May 26, 2006 | 34.70 | 36.00 | 34.70 | 35.20 | 2,380 | +0.20(+0.57%) |
May 25, 2006 | 35.00 | 36.00 | 34.30 | 35.00 | 3,550 | -0.70(-1.96%) |
May 24, 2006 | 37.00 | 37.60 | 35.20 | 35.70 | 3,760 | -0.80(-2.19%) |
May 23, 2006 | 36.00 | 38.50 | 35.10 | 36.50 | 6,610 | -0.40(-1.08%) |
May 22, 2006 | 39.00 | 39.00 | 36.70 | 36.90 | 5,090 | -1.90(-4.90%) |
May 19, 2006 | 38.00 | 39.50 | 37.50 | 38.80 | 5,470 | -0.40(-1.02%) |
May 18, 2006 | 40.00 | 40.50 | 38.00 | 39.20 | 9,800 | -1.30(-3.21%) |
May 17, 2006 | 42.90 | 42.90 | 40.50 | 40.50 | 6,210 | -2.00(-4.71%) |
May 16, 2006 | 36.00 | 42.50 | 34.00 | 42.50 | 23,390 | +5.50(+14.86%) |
May 15, 2006 | 37.00 | 38.00 | 34.50 | 37.00 | 24,380 | -1.20(-3.14%) |
May 12, 2006 | 40.50 | 40.90 | 36.20 | 38.20 | 24,170 | -3.20(-7.73%) |
May 11, 2006 | 42.50 | 43.00 | 39.00 | 41.40 | 21,450 | -1.40(-3.27%) |
May 10, 2006 | 43.50 | 43.60 | 42.60 | 42.80 | 9,960 | -0.70(-1.61%) |
May 09, 2006 | 44.00 | 44.00 | 43.30 | 43.50 | 7,630 | -1.00(-2.25%) |
May 08, 2006 | 43.50 | 44.50 | 43.10 | 44.50 | 5,840 | +0.50(+1.14%) |
May 05, 2006 | 44.80 | 44.80 | 43.60 | 44.00 | 5,970 | -0.10(-0.23%) |
May 04, 2006 | 45.10 | 45.30 | 44.00 | 44.10 | 5,520 | -1.00(-2.22%) |
May 03, 2006 | 47.50 | 47.90 | 45.00 | 45.10 | 6,020 | -2.70(-5.65%) |
May 02, 2006 | 48.50 | 49.90 | 47.20 | 47.80 | 18,920 | +0.80(+1.70%) |