Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.89 | 19.99 | 19.70 | 19.80 | 16,187 | -0.41(-2.04%) |
Apr 27, 2007 | 20.15 | 20.26 | 19.89 | 20.21 | 24,113 | +0.05(+0.27%) |
Apr 26, 2007 | 20.32 | 20.34 | 20.11 | 20.15 | 27,239 | -0.17(-0.84%) |
Apr 25, 2007 | 20.20 | 20.41 | 20.02 | 20.32 | 27,351 | +0.08(+0.40%) |
Apr 24, 2007 | 20.18 | 20.26 | 20.02 | 20.24 | 21,322 | -0.37(-1.78%) |
Apr 23, 2007 | 21.25 | 21.25 | 20.60 | 20.61 | 9,712 | -0.41(-1.96%) |
Apr 20, 2007 | 20.81 | 21.02 | 20.81 | 21.02 | 18,531 | +0.49(+2.40%) |
Apr 19, 2007 | 20.38 | 20.67 | 20.17 | 20.53 | 27,909 | -0.83(-3.90%) |
Apr 18, 2007 | 21.26 | 21.54 | 21.10 | 21.36 | 37,286 | -0.12(-0.54%) |
Apr 17, 2007 | 21.17 | 21.48 | 21.15 | 21.48 | 28,579 | +0.60(+2.87%) |
Apr 16, 2007 | 20.75 | 21.20 | 20.75 | 20.88 | 25,230 | +0.06(+0.30%) |
Apr 13, 2007 | 21.13 | 21.13 | 20.71 | 20.82 | 9,154 | -0.48(-2.27%) |
Apr 12, 2007 | 21.07 | 21.39 | 21.01 | 21.30 | 23,108 | +0.26(+1.23%) |
Apr 11, 2007 | 21.27 | 21.27 | 20.78 | 21.04 | 21,211 | +0.11(+0.51%) |
Apr 10, 2007 | 21.00 | 21.08 | 20.76 | 20.93 | 26,904 | -0.52(-2.42%) |
Apr 09, 2007 | 21.11 | 21.45 | 20.99 | 21.45 | 29,695 | +0.34(+1.61%) |
Apr 05, 2007 | 21.05 | 21.22 | 20.90 | 21.11 | 8,372 | +0.08(+0.38%) |
Apr 04, 2007 | 21.05 | 21.22 | 20.82 | 21.03 | 16,968 | +0.21(+0.99%) |
Apr 03, 2007 | 20.76 | 21.08 | 20.60 | 20.83 | 27,239 | +0.21(+1.00%) |
Apr 02, 2007 | 20.50 | 20.65 | 20.32 | 20.62 | 12,280 | +0.30(+1.45%) |
Mar 30, 2007 | 20.47 | 20.69 | 20.24 | 20.32 | 15,071 | +0.38(+1.89%) |
Mar 29, 2007 | 20.23 | 20.40 | 19.84 | 19.95 | 51,799 | -0.28(-1.37%) |
Mar 28, 2007 | 20.49 | 20.52 | 20.16 | 20.23 | 25,453 | -0.36(-1.74%) |
Mar 27, 2007 | 20.92 | 20.92 | 20.46 | 20.58 | 14,177 | -0.76(-3.57%) |
Mar 26, 2007 | 21.32 | 21.53 | 21.23 | 21.35 | 11,163 | +0.03(+0.13%) |
Mar 23, 2007 | 21.27 | 21.50 | 21.27 | 21.32 | 12,056 | +0.55(+2.63%) |
Mar 22, 2007 | 21.30 | 21.30 | 20.72 | 20.77 | 14,959 | -0.47(-2.23%) |
Mar 21, 2007 | 21.07 | 21.27 | 20.68 | 21.25 | 20,206 | +0.26(+1.24%) |
Mar 20, 2007 | 20.78 | 21.08 | 20.76 | 20.99 | 13,508 | +0.47(+2.31%) |
Mar 19, 2007 | 20.47 | 20.51 | 20.25 | 20.51 | 9,489 | +0.04(+0.22%) |
Mar 16, 2007 | 20.47 | 20.47 | 20.24 | 20.47 | 2,344 | -0.22(-1.08%) |
Mar 15, 2007 | 20.59 | 20.80 | 20.37 | 20.69 | 22,997 | -0.04(-0.22%) |
Mar 14, 2007 | 20.49 | 20.78 | 20.08 | 20.74 | 71,336 | +1.20(+6.14%) |
Mar 13, 2007 | 20.05 | 20.41 | 19.54 | 19.54 | 63,633 | -0.51(-2.55%) |
Mar 12, 2007 | 20.01 | 20.15 | 19.94 | 20.05 | 41,305 | +0.73(+3.76%) |
Mar 09, 2007 | 19.58 | 19.58 | 19.13 | 19.32 | 12,280 | -0.21(-1.10%) |
Mar 08, 2007 | 19.89 | 19.89 | 19.38 | 19.54 | 21,657 | +0.22(+1.16%) |
Mar 07, 2007 | 19.50 | 19.68 | 19.19 | 19.31 | 10,047 | -0.15(-0.78%) |
Mar 06, 2007 | 19.37 | 19.57 | 19.03 | 19.46 | 26,346 | +0.82(+4.42%) |
Mar 05, 2007 | 19.29 | 19.29 | 17.92 | 18.64 | 56,041 | -0.64(-3.30%) |
Mar 02, 2007 | 19.53 | 19.67 | 19.23 | 19.28 | 51,129 | -0.38(-1.91%) |
Mar 01, 2007 | 19.75 | 19.75 | 18.81 | 19.65 | 33,491 | -0.50(-2.49%) |
Feb 28, 2007 | 21.16 | 21.16 | 19.59 | 20.15 | 47,669 | +0.72(+3.69%) |
Feb 27, 2007 | 20.20 | 20.56 | 17.95 | 19.44 | 129,499 | -1.97(-9.21%) |
Feb 26, 2007 | 21.90 | 21.90 | 21.27 | 21.41 | 38,403 | -0.44(-2.01%) |
Feb 23, 2007 | 22.19 | 22.21 | 21.76 | 21.85 | 35,277 | -0.48(-2.17%) |
Feb 22, 2007 | 22.69 | 22.79 | 22.33 | 22.33 | 54,479 | -0.60(-2.62%) |
Feb 21, 2007 | 23.16 | 23.17 | 22.81 | 22.93 | 48,673 | -0.23(-1.01%) |
Feb 20, 2007 | 23.08 | 23.28 | 22.59 | 23.16 | 53,585 | +0.80(+3.56%) |
Feb 16, 2007 | 23.02 | 23.02 | 22.23 | 22.37 | 51,129 | +0.11(+0.48%) |
Feb 15, 2007 | 22.54 | 22.55 | 22.21 | 22.26 | 36,951 | +0.93(+4.37%) |
Feb 14, 2007 | 21.57 | 21.57 | 21.09 | 21.33 | 26,346 | -0.16(-0.75%) |
Feb 13, 2007 | 21.39 | 21.49 | 21.15 | 21.49 | 35,301 | +0.63(+3.04%) |
Feb 12, 2007 | 20.69 | 21.00 | 20.63 | 20.85 | 42,422 | +0.13(+0.61%) |
Feb 09, 2007 | 21.04 | 21.33 | 20.49 | 20.73 | 55,372 | -0.72(-3.34%) |
Feb 08, 2007 | 21.70 | 21.70 | 21.36 | 21.44 | 28,690 | -0.07(-0.33%) |
Feb 07, 2007 | 21.48 | 21.71 | 21.43 | 21.52 | 43,650 | -0.07(-0.33%) |
Feb 06, 2007 | 21.39 | 21.77 | 21.14 | 21.59 | 105,497 | +1.40(+6.92%) |
Feb 05, 2007 | 20.29 | 20.29 | 19.92 | 20.19 | 18,420 | -0.12(-0.57%) |
Feb 02, 2007 | 20.15 | 20.59 | 19.71 | 20.31 | 37,733 | -0.04(-0.22%) |
Feb 01, 2007 | 20.43 | 20.84 | 20.14 | 20.35 | 99,133 | -0.63(-2.99%) |
Jan 31, 2007 | 20.44 | 21.08 | 20.44 | 20.98 | 29,137 | -0.06(-0.30%) |
Jan 30, 2007 | 21.15 | 21.33 | 20.60 | 21.04 | 42,757 | -0.50(-2.33%) |
Jan 29, 2007 | 21.00 | 21.54 | 21.00 | 21.54 | 77,587 | +1.44(+7.17%) |
Jan 26, 2007 | 20.19 | 20.19 | 19.46 | 20.10 | 54,702 | -0.11(-0.53%) |
Jan 25, 2007 | 20.32 | 20.59 | 19.99 | 20.21 | 107,060 | -0.88(-4.16%) |
Jan 24, 2007 | 21.00 | 21.17 | 20.77 | 21.09 | 125,033 | -0.63(-2.89%) |
Jan 23, 2007 | 21.59 | 22.37 | 21.28 | 21.71 | 106,948 | -1.05(-4.60%) |
Jan 22, 2007 | 22.82 | 22.83 | 22.40 | 22.76 | 45,659 | -0.45(-1.93%) |
Jan 19, 2007 | 22.99 | 23.29 | 22.70 | 23.21 | 72,452 | -0.08(-0.35%) |
Jan 18, 2007 | 23.28 | 23.73 | 22.67 | 23.29 | 163,102 | -0.73(-3.06%) |
Jan 17, 2007 | 24.19 | 24.26 | 23.76 | 24.02 | 173,149 | +1.31(+5.76%) |
Jan 16, 2007 | 22.39 | 22.74 | 22.18 | 22.72 | 113,311 | +1.53(+7.23%) |
Jan 12, 2007 | 21.32 | 21.32 | 20.80 | 21.18 | 97,905 | -0.11(-0.50%) |
Jan 11, 2007 | 20.74 | 21.46 | 20.70 | 21.29 | 125,703 | +1.58(+8.00%) |
Jan 10, 2007 | 20.07 | 20.07 | 19.31 | 19.72 | 113,646 | -0.57(-2.83%) |
Jan 09, 2007 | 19.99 | 21.05 | 19.99 | 20.29 | 140,551 | +0.52(+2.63%) |
Jan 08, 2007 | 18.87 | 20.33 | 18.74 | 19.77 | 116,884 | +0.53(+2.75%) |
Jan 05, 2007 | 19.49 | 19.84 | 18.71 | 19.24 | 100,473 | -0.26(-1.33%) |
Jan 04, 2007 | 19.14 | 19.77 | 18.69 | 19.50 | 193,355 | -0.53(-2.64%) |
Jan 03, 2007 | 19.03 | 21.23 | 19.03 | 20.03 | 254,198 | +1.71(+9.34%) |
Dec 29, 2006 | 17.92 | 18.43 | 17.87 | 18.32 | 68,433 | +1.07(+6.18%) |
Dec 28, 2006 | 17.92 | 17.92 | 17.25 | 17.25 | 39,296 | -0.66(-3.70%) |
Dec 27, 2006 | 17.37 | 18.09 | 17.30 | 17.92 | 117,554 | +0.63(+3.63%) |
Dec 26, 2006 | 16.43 | 17.41 | 16.36 | 17.29 | 18,866 | +0.89(+5.41%) |
Dec 22, 2006 | 16.40 | 16.44 | 16.35 | 16.40 | 6,251 | -0.03(-0.16%) |
Dec 21, 2006 | 16.48 | 16.58 | 16.34 | 16.43 | 9,042 | -0.03(-0.16%) |
Dec 20, 2006 | 16.79 | 16.79 | 16.41 | 16.46 | 17,750 | -0.34(-2.03%) |
Dec 19, 2006 | 16.63 | 16.80 | 16.63 | 16.80 | 10,717 | -0.14(-0.85%) |
Dec 18, 2006 | 16.80 | 16.96 | 16.75 | 16.94 | 21,546 | +0.08(+0.48%) |
Dec 15, 2006 | 16.92 | 17.07 | 16.80 | 16.86 | 18,308 | -0.20(-1.16%) |
Dec 14, 2006 | 16.77 | 17.17 | 16.77 | 17.06 | 21,434 | -0.01(-0.09%) |
Dec 13, 2006 | 16.94 | 17.24 | 16.94 | 17.07 | 19,983 | +0.05(+0.30%) |
Dec 12, 2006 | 17.02 | 17.06 | 16.89 | 17.02 | 15,740 | -0.51(-2.91%) |
Dec 11, 2006 | 16.96 | 17.65 | 16.95 | 17.53 | 20,987 | +0.58(+3.44%) |
Dec 08, 2006 | 16.76 | 16.97 | 16.76 | 16.95 | 8,930 | +0.15(+0.91%) |
Dec 07, 2006 | 17.04 | 17.12 | 16.78 | 16.80 | 20,764 | -0.81(-4.58%) |
Dec 06, 2006 | 17.65 | 17.66 | 17.52 | 17.60 | 7,479 | -0.12(-0.66%) |
Dec 05, 2006 | 17.92 | 17.92 | 17.71 | 17.72 | 20,541 | -0.15(-0.85%) |
Dec 04, 2006 | 17.56 | 17.95 | 17.56 | 17.87 | 20,429 | +1.11(+6.63%) |
Dec 01, 2006 | 16.84 | 17.03 | 16.67 | 16.76 | 10,605 | -0.22(-1.32%) |
Nov 30, 2006 | 17.01 | 17.08 | 16.74 | 16.98 | 26,904 | -0.44(-2.52%) |
Nov 29, 2006 | 17.03 | 17.43 | 17.03 | 17.42 | 26,569 | +0.70(+4.18%) |
Nov 28, 2006 | 16.93 | 16.93 | 16.37 | 16.72 | 42,980 | -0.27(-1.58%) |
Nov 27, 2006 | 17.64 | 17.64 | 16.84 | 16.99 | 47,445 | -1.05(-5.81%) |
Nov 24, 2006 | 17.96 | 18.21 | 17.93 | 18.04 | 36,170 | -1.71(-8.66%) |
Nov 22, 2006 | 19.63 | 19.81 | 19.54 | 19.75 | 16,968 | -0.05(-0.27%) |
Nov 21, 2006 | 19.94 | 19.94 | 19.65 | 19.81 | 24,448 | -0.29(-1.43%) |
Nov 20, 2006 | 19.32 | 20.15 | 19.29 | 20.09 | 29,137 | +0.77(+3.99%) |
Nov 17, 2006 | 19.09 | 19.33 | 19.07 | 19.32 | 39,184 | +0.69(+3.70%) |
Nov 16, 2006 | 18.64 | 18.69 | 18.36 | 18.63 | 34,495 | -0.15(-0.81%) |
Nov 15, 2006 | 18.33 | 18.95 | 18.33 | 18.78 | 73,457 | +1.54(+8.94%) |
Nov 14, 2006 | 16.97 | 17.29 | 16.97 | 17.24 | 29,137 | +0.49(+2.94%) |
Nov 13, 2006 | 16.75 | 16.78 | 16.63 | 16.75 | 9,377 | +0.21(+1.25%) |
Nov 10, 2006 | 16.46 | 16.68 | 16.46 | 16.54 | 13,508 | +0.15(+0.93%) |
Nov 09, 2006 | 16.44 | 16.75 | 16.37 | 16.39 | 13,284 | -0.09(-0.54%) |
Nov 08, 2006 | 16.35 | 16.48 | 16.30 | 16.48 | 13,173 | +0.02(+0.11%) |
Nov 07, 2006 | 16.62 | 16.69 | 16.38 | 16.46 | 20,094 | -0.33(-1.97%) |
Nov 06, 2006 | 16.58 | 16.89 | 16.50 | 16.80 | 41,194 | +0.70(+4.34%) |
Nov 03, 2006 | 16.36 | 16.40 | 16.03 | 16.10 | 20,652 | -0.44(-2.65%) |
Nov 02, 2006 | 16.50 | 16.66 | 16.41 | 16.54 | 82,276 | +0.41(+2.56%) |
Nov 01, 2006 | 16.60 | 17.02 | 15.68 | 16.12 | 133,406 | +1.49(+10.16%) |
Oct 31, 2006 | 14.56 | 14.78 | 14.56 | 14.64 | 30,923 | +0.76(+5.49%) |
Oct 30, 2006 | 13.88 | 13.89 | 13.71 | 13.88 | 27,686 | +0.08(+0.58%) |
Oct 27, 2006 | 13.89 | 13.93 | 13.72 | 13.79 | 3,349 | -0.19(-1.35%) |
Oct 26, 2006 | 13.34 | 14.02 | 13.34 | 13.98 | 42,645 | +0.65(+4.91%) |
Oct 25, 2006 | 13.71 | 13.71 | 13.17 | 13.33 | 14,847 | -0.42(-3.06%) |
Oct 24, 2006 | 13.66 | 13.77 | 13.62 | 13.75 | 19,759 | -0.04(-0.32%) |
Oct 23, 2006 | 13.68 | 13.79 | 13.52 | 13.79 | 66,647 | +0.30(+2.26%) |
Oct 20, 2006 | 13.44 | 13.52 | 13.36 | 13.49 | 18,420 | +0.08(+0.60%) |
Oct 19, 2006 | 13.37 | 13.46 | 13.32 | 13.41 | 8,149 | +0.08(+0.60%) |
Oct 18, 2006 | 13.41 | 13.52 | 13.04 | 13.33 | 30,253 | -0.11(-0.80%) |
Oct 17, 2006 | 13.59 | 13.59 | 13.16 | 13.44 | 24,671 | -0.37(-2.66%) |
Oct 16, 2006 | 13.83 | 13.90 | 13.71 | 13.80 | 6,921 | -0.11(-0.79%) |
Oct 13, 2006 | 14.11 | 14.11 | 13.91 | 13.91 | 14,736 | -0.06(-0.43%) |
Oct 12, 2006 | 14.02 | 14.14 | 13.90 | 13.97 | 16,410 | +0.30(+2.23%) |
Oct 11, 2006 | 13.48 | 13.86 | 13.48 | 13.67 | 18,085 | +0.26(+1.94%) |
Oct 10, 2006 | 13.31 | 13.41 | 13.29 | 13.41 | 14,847 | +0.19(+1.42%) |
Oct 09, 2006 | 13.22 | 13.23 | 13.10 | 13.22 | 11,498 | -0.23(-1.73%) |
Oct 06, 2006 | 13.41 | 13.51 | 13.37 | 13.45 | 4,800 | +0.13(+1.01%) |
Oct 05, 2006 | 13.95 | 13.95 | 13.20 | 13.32 | 20,764 | -0.50(-3.61%) |
Oct 04, 2006 | 13.88 | 14.01 | 13.65 | 13.82 | 95,673 | +0.81(+6.25%) |
Oct 03, 2006 | 13.28 | 13.28 | 12.98 | 13.01 | 37,398 | +0.41(+3.27%) |
Oct 02, 2006 | 12.61 | 12.69 | 12.54 | 12.59 | 7,033 | +0.04(+0.29%) |
Sep 29, 2006 | 12.76 | 12.76 | 12.56 | 12.56 | 19,871 | -0.75(-5.65%) |
Sep 28, 2006 | 12.42 | 13.31 | 12.42 | 13.31 | 15,852 | +0.77(+6.14%) |
Sep 27, 2006 | 12.49 | 12.66 | 12.49 | 12.54 | 6,921 | +0.10(+0.79%) |
Sep 26, 2006 | 12.29 | 12.47 | 12.27 | 12.44 | 1,339 | +0.08(+0.65%) |
Sep 25, 2006 | 12.38 | 12.40 | 12.24 | 12.36 | 29,137 | +0.16(+1.33%) |
Sep 22, 2006 | 12.43 | 12.43 | 12.13 | 12.20 | 11,387 | -0.26(-2.09%) |
Sep 21, 2006 | 12.57 | 12.75 | 12.36 | 12.46 | 66,312 | -0.20(-1.56%) |
Sep 20, 2006 | 12.52 | 12.69 | 12.52 | 12.66 | 9,154 | +0.22(+1.80%) |
Sep 19, 2006 | 12.49 | 12.50 | 12.34 | 12.43 | 9,154 | -0.03(-0.22%) |
Sep 18, 2006 | 12.59 | 12.65 | 12.42 | 12.46 | 8,819 | -0.12(-0.93%) |
Sep 15, 2006 | 12.00 | 12.58 | 12.00 | 12.58 | 59,167 | +0.64(+5.33%) |
Sep 14, 2006 | 11.96 | 11.99 | 11.94 | 11.94 | 4,800 | -0.02(-0.15%) |
Sep 13, 2006 | 11.99 | 11.99 | 11.90 | 11.96 | 12,391 | +0.02(+0.15%) |
Sep 12, 2006 | 11.83 | 11.96 | 11.79 | 11.94 | 8,819 | -0.05(-0.45%) |
Sep 11, 2006 | 11.87 | 12.18 | 11.82 | 11.99 | 15,071 | +0.39(+3.32%) |
Sep 08, 2006 | 11.71 | 11.71 | 11.61 | 11.61 | 8,149 | -0.15(-1.29%) |
Sep 07, 2006 | 11.80 | 11.87 | 11.75 | 11.76 | 13,284 | +0.13(+1.08%) |
Sep 06, 2006 | 11.64 | 11.64 | 11.58 | 11.64 | 13,284 | +0.15(+1.33%) |
Sep 05, 2006 | 11.18 | 11.59 | 11.18 | 11.48 | 33,714 | +0.82(+7.64%) |
Sep 01, 2006 | 10.53 | 10.67 | 10.53 | 10.67 | 14,401 | +0.33(+3.21%) |
Aug 31, 2006 | 10.15 | 10.44 | 10.15 | 10.34 | 25,564 | +0.28(+2.76%) |
Aug 30, 2006 | 10.12 | 10.13 | 9.976 | 10.06 | 8,484 | -0.01(-0.09%) |
Aug 29, 2006 | 10.09 | 10.09 | 9.988 | 10.07 | 9,824 | +0.03(+0.27%) |
Aug 28, 2006 | 10.08 | 10.10 | 10.02 | 10.04 | 8,149 | +0.05(+0.54%) |
Aug 25, 2006 | 10.05 | 10.05 | 9.943 | 9.988 | 2,679 | -0.11(-1.06%) |
Aug 24, 2006 | 9.916 | 10.12 | 9.916 | 10.10 | 10,047 | +0.18(+1.81%) |
Aug 23, 2006 | 9.853 | 9.952 | 9.853 | 9.916 | 6,251 | +0.12(+1.19%) |
Aug 22, 2006 | 9.916 | 9.934 | 9.683 | 9.800 | 7,814 | -0.10(-1.00%) |
Aug 21, 2006 | 9.809 | 9.898 | 9.809 | 9.898 | 5,470 | -0.18(-1.78%) |
Aug 18, 2006 | 10.03 | 10.19 | 9.988 | 10.08 | 16,299 | +0.47(+4.94%) |
Aug 17, 2006 | 9.692 | 9.728 | 9.603 | 9.603 | 5,805 | -0.08(-0.83%) |
Aug 16, 2006 | 9.585 | 9.692 | 9.585 | 9.683 | 17,861 | +0.06(+0.65%) |
Aug 15, 2006 | 9.495 | 9.620 | 9.495 | 9.620 | 7,814 | +0.21(+2.19%) |
Aug 14, 2006 | 9.405 | 9.459 | 9.396 | 9.414 | 19,648 | -0.39(-3.93%) |
Aug 11, 2006 | 9.782 | 9.800 | 9.701 | 9.800 | 7,256 | -0.05(-0.55%) |
Aug 10, 2006 | 9.764 | 9.853 | 9.755 | 9.853 | 1,116 | +0.10(+1.01%) |
Aug 09, 2006 | 9.853 | 9.916 | 9.755 | 9.755 | 8,261 | -0.06(-0.64%) |
Aug 08, 2006 | 9.943 | 9.943 | 9.791 | 9.818 | 2,790 | -0.04(-0.36%) |
Aug 07, 2006 | 9.898 | 9.943 | 9.827 | 9.853 | 3,237 | -0.13(-1.35%) |
Aug 04, 2006 | 9.907 | 10.18 | 9.907 | 9.988 | 4,242 | +0.18(+1.83%) |
Aug 03, 2006 | 9.818 | 9.818 | 9.674 | 9.809 | 1,004 | -0.04(-0.36%) |
Aug 02, 2006 | 9.844 | 9.889 | 9.844 | 9.844 | 1,786 | +0.00(+0.00%) |
Aug 01, 2006 | 9.898 | 9.898 | 9.787 | 9.844 | 6,028 | -0.28(-2.74%) |
Jul 31, 2006 | 10.19 | 10.22 | 10.12 | 10.12 | 6,363 | -0.22(-2.16%) |
Jul 28, 2006 | 10.25 | 10.35 | 10.22 | 10.35 | 7,702 | +0.04(+0.35%) |
Jul 27, 2006 | 10.29 | 10.44 | 10.28 | 10.31 | 4,018 | +0.06(+0.61%) |
Jul 26, 2006 | 10.03 | 10.26 | 10.03 | 10.25 | 3,349 | +0.20(+1.96%) |
Jul 25, 2006 | 10.07 | 10.11 | 10.03 | 10.05 | 2,790 | -0.01(-0.09%) |
Jul 24, 2006 | 9.943 | 10.07 | 9.887 | 10.06 | 4,688 | +0.12(+1.17%) |
Jul 21, 2006 | 9.943 | 9.943 | 9.943 | 9.943 | 669 | -0.05(-0.54%) |
Jul 20, 2006 | 10.10 | 10.13 | 9.997 | 9.997 | 1,786 | +0.02(+0.18%) |
Jul 19, 2006 | 9.755 | 10.03 | 9.755 | 9.979 | 6,698 | +0.26(+2.67%) |
Jul 18, 2006 | 9.701 | 9.764 | 9.701 | 9.719 | 4,018 | +0.06(+0.65%) |
Jul 17, 2006 | 9.746 | 9.746 | 9.656 | 9.656 | 2,232 | +0.00(+0.00%) |
Jul 14, 2006 | 9.844 | 9.844 | 9.647 | 9.656 | 6,251 | -0.20(-2.00%) |
Jul 13, 2006 | 9.862 | 9.880 | 9.853 | 9.853 | 5,693 | -0.03(-0.27%) |
Jul 12, 2006 | 9.943 | 9.943 | 9.880 | 9.880 | 3,572 | -0.15(-1.52%) |
Jul 11, 2006 | 9.943 | 10.03 | 9.880 | 10.03 | 2,009 | +0.09(+0.90%) |
Jul 10, 2006 | 10.05 | 10.10 | 9.943 | 9.943 | 11,498 | -0.17(-1.68%) |
Jul 07, 2006 | 10.07 | 10.16 | 10.06 | 10.11 | 2,456 | +0.10(+0.98%) |
Jul 06, 2006 | 10.01 | 10.01 | 9.961 | 10.01 | 8,596 | -0.08(-0.80%) |
Jul 05, 2006 | 10.20 | 10.20 | 10.07 | 10.10 | 3,460 | -0.13(-1.23%) |
Jul 03, 2006 | 10.39 | 10.39 | 10.22 | 10.22 | 8,484 | +0.02(+0.17%) |
Jun 30, 2006 | 10.26 | 10.28 | 10.18 | 10.20 | 6,586 | +0.03(+0.27%) |
Jun 29, 2006 | 10.01 | 10.26 | 10.01 | 10.18 | 40,077 | +0.25(+2.53%) |
Jun 28, 2006 | 10.05 | 10.05 | 9.862 | 9.925 | 18,085 | -0.22(-2.12%) |
Jun 27, 2006 | 10.07 | 10.21 | 10.07 | 10.14 | 2,456 | +0.07(+0.71%) |
Jun 26, 2006 | 10.04 | 10.13 | 9.880 | 10.07 | 9,712 | +0.04(+0.36%) |
Jun 23, 2006 | 9.853 | 10.08 | 9.835 | 10.03 | 13,954 | +0.33(+3.42%) |
Jun 22, 2006 | 9.782 | 9.782 | 9.620 | 9.701 | 5,358 | -0.09(-0.91%) |
Jun 21, 2006 | 9.737 | 9.826 | 9.737 | 9.791 | 9,042 | +0.10(+1.02%) |
Jun 20, 2006 | 9.629 | 9.755 | 9.629 | 9.692 | 1,786 | -0.13(-1.37%) |
Jun 19, 2006 | 10.03 | 10.07 | 9.809 | 9.826 | 15,629 | -0.34(-3.35%) |
Jun 16, 2006 | 10.10 | 10.20 | 10.04 | 10.17 | 4,912 | +0.16(+1.61%) |
Jun 15, 2006 | 9.853 | 10.01 | 9.853 | 10.01 | 11,833 | +0.24(+2.48%) |
Jun 14, 2006 | 9.692 | 9.773 | 9.683 | 9.764 | 5,581 | +0.04(+0.44%) |
Jun 13, 2006 | 9.970 | 9.970 | 9.638 | 9.721 | 20,876 | -0.43(-4.21%) |
Jun 12, 2006 | 10.21 | 10.28 | 10.15 | 10.15 | 2,790 | -0.38(-3.57%) |
Jun 09, 2006 | 10.30 | 10.53 | 10.24 | 10.53 | 14,066 | +0.23(+2.26%) |
Jun 08, 2006 | 10.32 | 10.43 | 10.05 | 10.29 | 13,508 | -0.37(-3.44%) |
Jun 07, 2006 | 10.64 | 10.70 | 10.58 | 10.66 | 6,028 | -0.07(-0.67%) |
Jun 06, 2006 | 10.97 | 10.97 | 10.67 | 10.73 | 8,484 | -0.06(-0.58%) |
Jun 05, 2006 | 10.78 | 10.86 | 10.78 | 10.79 | 6,474 | -0.32(-2.90%) |
Jun 02, 2006 | 11.11 | 11.21 | 11.11 | 11.12 | 5,916 | -0.21(-1.90%) |
Jun 01, 2006 | 11.13 | 11.33 | 11.13 | 11.33 | 7,814 | +0.46(+4.20%) |
May 31, 2006 | 10.76 | 11.00 | 10.76 | 10.87 | 6,921 | +0.04(+0.33%) |
May 30, 2006 | 10.91 | 11.15 | 10.77 | 10.84 | 17,861 | -0.37(-3.28%) |
May 26, 2006 | 11.27 | 11.28 | 11.13 | 11.21 | 21,434 | -0.22(-1.96%) |
May 25, 2006 | 11.52 | 11.52 | 11.43 | 11.43 | 4,465 | -0.09(-0.78%) |
May 24, 2006 | 11.56 | 11.59 | 11.42 | 11.52 | 7,479 | -0.13(-1.08%) |
May 23, 2006 | 11.58 | 11.74 | 11.54 | 11.64 | 2,456 | +0.14(+1.25%) |
May 22, 2006 | 11.55 | 11.64 | 11.42 | 11.50 | 16,968 | -0.12(-1.00%) |
May 19, 2006 | 11.57 | 11.73 | 11.56 | 11.62 | 7,368 | -0.33(-2.77%) |
May 18, 2006 | 11.91 | 12.00 | 11.86 | 11.95 | 9,712 | +0.12(+0.98%) |
May 17, 2006 | 11.93 | 12.07 | 11.81 | 11.83 | 23,778 | -0.19(-1.56%) |
May 16, 2006 | 11.95 | 12.07 | 11.90 | 12.02 | 30,030 | +0.39(+3.31%) |
May 15, 2006 | 11.57 | 11.65 | 11.47 | 11.64 | 26,904 | +0.09(+0.78%) |
May 12, 2006 | 11.45 | 11.60 | 11.45 | 11.55 | 24,560 | +0.06(+0.55%) |
May 11, 2006 | 11.65 | 11.69 | 11.48 | 11.48 | 15,852 | -0.44(-3.68%) |
May 10, 2006 | 11.83 | 12.05 | 11.83 | 11.92 | 30,142 | -0.13(-1.11%) |
May 09, 2006 | 11.86 | 12.07 | 11.85 | 12.06 | 28,802 | -0.07(-0.59%) |
May 08, 2006 | 12.06 | 12.17 | 12.06 | 12.13 | 22,997 | +0.16(+1.35%) |
May 05, 2006 | 11.91 | 12.07 | 11.90 | 11.97 | 6,028 | +0.07(+0.60%) |
May 04, 2006 | 11.83 | 11.90 | 11.81 | 11.90 | 14,401 | +0.10(+0.84%) |
May 03, 2006 | 11.73 | 11.82 | 11.73 | 11.80 | 2,679 | +0.20(+1.70%) |
May 02, 2006 | 11.69 | 11.69 | 11.59 | 11.60 | 28,020 | -0.20(-1.67%) |