Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.36 | 11.45 | 11.21 | 11.21 | 1,074,544 | -0.11(-0.98%) |
Apr 27, 2007 | 11.27 | 11.36 | 11.21 | 11.32 | 765,206 | +0.05(+0.44%) |
Apr 26, 2007 | 11.13 | 11.38 | 10.98 | 11.27 | 1,820,596 | +0.24(+2.22%) |
Apr 25, 2007 | 10.91 | 11.09 | 10.89 | 11.03 | 949,085 | +0.18(+1.62%) |
Apr 24, 2007 | 10.81 | 10.87 | 10.72 | 10.86 | 849,963 | +0.08(+0.78%) |
Apr 23, 2007 | 10.69 | 10.78 | 10.69 | 10.77 | 566,482 | +0.06(+0.59%) |
Apr 20, 2007 | 10.69 | 10.71 | 10.64 | 10.71 | 556,426 | +0.15(+1.44%) |
Apr 19, 2007 | 10.59 | 10.66 | 10.55 | 10.56 | 489,387 | -0.10(-0.98%) |
Apr 18, 2007 | 10.68 | 10.72 | 10.63 | 10.66 | 542,060 | -0.05(-0.51%) |
Apr 17, 2007 | 10.73 | 10.75 | 10.69 | 10.72 | 702,476 | -0.00(-0.02%) |
Apr 16, 2007 | 10.66 | 10.73 | 10.65 | 10.72 | 861,455 | +0.09(+0.86%) |
Apr 13, 2007 | 10.60 | 10.63 | 10.51 | 10.63 | 1,375,264 | +0.01(+0.12%) |
Apr 12, 2007 | 10.53 | 10.61 | 10.47 | 10.61 | 1,009,420 | +0.08(+0.77%) |
Apr 11, 2007 | 10.67 | 10.67 | 10.50 | 10.53 | 646,929 | -0.12(-1.12%) |
Apr 10, 2007 | 10.55 | 10.67 | 10.54 | 10.65 | 416,601 | +0.11(+1.05%) |
Apr 09, 2007 | 10.50 | 10.57 | 10.45 | 10.54 | 541,582 | +0.04(+0.34%) |
Apr 05, 2007 | 10.53 | 10.53 | 10.49 | 10.50 | 643,577 | -0.03(-0.26%) |
Apr 04, 2007 | 10.56 | 10.58 | 10.51 | 10.53 | 435,755 | -0.03(-0.30%) |
Apr 03, 2007 | 10.51 | 10.63 | 10.49 | 10.56 | 695,293 | +0.07(+0.68%) |
Apr 02, 2007 | 10.49 | 10.52 | 10.46 | 10.49 | 758,981 | +0.04(+0.38%) |
Mar 30, 2007 | 10.49 | 10.57 | 10.37 | 10.45 | 837,991 | -0.03(-0.30%) |
Mar 29, 2007 | 10.49 | 10.50 | 10.41 | 10.48 | 630,169 | +0.04(+0.38%) |
Mar 28, 2007 | 10.41 | 10.47 | 10.40 | 10.44 | 1,582,128 | -0.01(-0.08%) |
Mar 27, 2007 | 10.41 | 10.45 | 10.30 | 10.45 | 846,132 | +0.03(+0.30%) |
Mar 26, 2007 | 10.36 | 10.42 | 10.29 | 10.42 | 704,391 | +0.04(+0.40%) |
Mar 23, 2007 | 10.39 | 10.41 | 10.36 | 10.38 | 685,716 | +0.00(+0.00%) |
Mar 22, 2007 | 10.42 | 10.42 | 10.35 | 10.38 | 1,130,091 | +0.00(+0.00%) |
Mar 21, 2007 | 10.32 | 10.41 | 10.27 | 10.38 | 1,320,674 | +0.06(+0.61%) |
Mar 20, 2007 | 10.25 | 10.32 | 10.18 | 10.32 | 1,846,454 | +0.06(+0.63%) |
Mar 19, 2007 | 10.22 | 10.28 | 10.19 | 10.25 | 1,015,645 | +0.06(+0.64%) |
Mar 16, 2007 | 10.36 | 10.36 | 10.17 | 10.19 | 1,986,758 | -0.17(-1.63%) |
Mar 15, 2007 | 10.26 | 10.37 | 10.25 | 10.36 | 1,831,131 | +0.10(+0.96%) |
Mar 14, 2007 | 10.18 | 10.30 | 10.10 | 10.26 | 857,624 | +0.06(+0.57%) |
Mar 13, 2007 | 10.46 | 10.55 | 10.18 | 10.20 | 721,151 | -0.27(-2.53%) |
Mar 12, 2007 | 10.33 | 10.47 | 10.31 | 10.46 | 430,488 | +0.13(+1.29%) |
Mar 09, 2007 | 10.35 | 10.39 | 10.26 | 10.33 | 431,446 | +0.05(+0.47%) |
Mar 08, 2007 | 10.37 | 10.39 | 10.25 | 10.28 | 663,210 | -0.03(-0.24%) |
Mar 07, 2007 | 10.31 | 10.36 | 10.26 | 10.31 | 797,289 | -0.03(-0.26%) |
Mar 06, 2007 | 10.16 | 10.37 | 10.10 | 10.34 | 1,019,955 | +0.27(+2.68%) |
Mar 05, 2007 | 10.13 | 10.29 | 10.06 | 10.07 | 1,250,283 | -0.19(-1.87%) |
Mar 02, 2007 | 10.32 | 10.38 | 10.25 | 10.26 | 995,534 | -0.11(-1.07%) |
Mar 01, 2007 | 10.30 | 10.46 | 10.22 | 10.37 | 1,695,137 | +0.05(+0.53%) |
Feb 28, 2007 | 10.35 | 10.49 | 10.29 | 10.31 | 1,240,706 | -0.03(-0.32%) |
Feb 27, 2007 | 10.44 | 10.52 | 10.35 | 10.35 | 1,325,463 | -0.21(-1.98%) |
Feb 26, 2007 | 10.55 | 10.67 | 10.49 | 10.56 | 1,284,195 | +0.00(+0.00%) |
Feb 23, 2007 | 10.59 | 10.60 | 10.51 | 10.56 | 630,648 | -0.04(-0.34%) |
Feb 22, 2007 | 10.50 | 10.64 | 10.49 | 10.59 | 1,061,136 | +0.07(+0.69%) |
Feb 21, 2007 | 10.49 | 10.54 | 10.46 | 10.52 | 567,918 | +0.02(+0.20%) |
Feb 20, 2007 | 10.33 | 10.54 | 10.31 | 10.50 | 932,325 | +0.15(+1.49%) |
Feb 16, 2007 | 10.30 | 10.40 | 10.28 | 10.34 | 962,972 | +0.05(+0.51%) |
Feb 15, 2007 | 10.22 | 10.34 | 10.16 | 10.29 | 1,563,453 | +0.07(+0.69%) |
Feb 14, 2007 | 10.15 | 10.33 | 10.14 | 10.22 | 1,271,353 | +0.09(+0.93%) |
Feb 13, 2007 | 10.02 | 10.13 | 10.02 | 10.13 | 751,798 | +0.11(+1.15%) |
Feb 12, 2007 | 9.943 | 10.03 | 9.773 | 10.01 | 1,202,709 | -0.08(-0.77%) |
Feb 09, 2007 | 10.03 | 10.12 | 10.01 | 10.09 | 947,170 | +0.05(+0.54%) |
Feb 08, 2007 | 10.06 | 10.21 | 9.963 | 10.03 | 806,387 | -0.01(-0.06%) |
Feb 07, 2007 | 9.988 | 10.04 | 9.874 | 10.04 | 1,017,561 | +0.19(+1.91%) |
Feb 06, 2007 | 9.882 | 9.911 | 9.815 | 9.853 | 938,071 | -0.04(-0.36%) |
Feb 05, 2007 | 9.801 | 9.963 | 9.786 | 9.888 | 1,145,893 | +0.10(+1.05%) |
Feb 02, 2007 | 9.826 | 9.905 | 9.775 | 9.786 | 664,168 | -0.03(-0.34%) |
Feb 01, 2007 | 9.763 | 9.872 | 9.759 | 9.819 | 1,041,503 | +0.09(+0.90%) |
Jan 31, 2007 | 9.769 | 9.823 | 9.673 | 9.732 | 1,360,419 | -0.06(-0.58%) |
Jan 30, 2007 | 9.834 | 9.834 | 9.734 | 9.788 | 765,685 | -0.01(-0.11%) |
Jan 29, 2007 | 9.752 | 9.878 | 9.727 | 9.798 | 562,172 | +0.02(+0.19%) |
Jan 26, 2007 | 9.765 | 9.796 | 9.669 | 9.780 | 562,172 | +0.04(+0.36%) |
Jan 25, 2007 | 10.01 | 10.01 | 9.704 | 9.744 | 847,089 | -0.26(-2.61%) |
Jan 24, 2007 | 9.947 | 10.01 | 9.915 | 10.01 | 411,334 | +0.08(+0.78%) |
Jan 23, 2007 | 9.830 | 9.978 | 9.794 | 9.928 | 543,018 | +0.07(+0.68%) |
Jan 22, 2007 | 9.842 | 9.884 | 9.788 | 9.861 | 656,027 | -0.01(-0.15%) |
Jan 19, 2007 | 9.823 | 9.884 | 9.773 | 9.876 | 599,523 | +0.08(+0.77%) |
Jan 18, 2007 | 9.851 | 9.869 | 9.765 | 9.801 | 547,807 | -0.05(-0.51%) |
Jan 17, 2007 | 9.920 | 9.930 | 9.819 | 9.851 | 951,958 | -0.05(-0.55%) |
Jan 16, 2007 | 9.943 | 10.02 | 9.888 | 9.905 | 898,327 | -0.01(-0.06%) |
Jan 12, 2007 | 9.888 | 9.938 | 9.869 | 9.911 | 546,849 | +0.02(+0.23%) |
Jan 11, 2007 | 9.748 | 9.905 | 9.748 | 9.888 | 811,175 | +0.16(+1.65%) |
Jan 10, 2007 | 9.786 | 9.817 | 9.681 | 9.727 | 988,830 | -0.09(-0.96%) |
Jan 09, 2007 | 9.784 | 9.851 | 9.669 | 9.821 | 1,180,850 | +0.04(+0.45%) |
Jan 08, 2007 | 9.857 | 9.859 | 9.696 | 9.778 | 1,342,702 | -0.10(-1.06%) |
Jan 05, 2007 | 9.955 | 10.09 | 9.842 | 9.882 | 1,000,801 | -0.26(-2.53%) |
Jan 04, 2007 | 10.06 | 10.17 | 10.01 | 10.14 | 1,180,371 | +0.05(+0.48%) |
Jan 03, 2007 | 10.14 | 10.17 | 9.999 | 10.09 | 1,334,561 | -0.05(-0.54%) |
Dec 29, 2006 | 10.26 | 10.26 | 10.12 | 10.15 | 885,398 | -0.11(-1.08%) |
Dec 28, 2006 | 10.32 | 10.34 | 10.23 | 10.26 | 331,844 | -0.06(-0.63%) |
Dec 27, 2006 | 10.31 | 10.36 | 10.24 | 10.32 | 452,994 | +0.06(+0.61%) |
Dec 26, 2006 | 10.16 | 10.29 | 10.15 | 10.26 | 405,109 | +0.10(+0.99%) |
Dec 22, 2006 | 10.22 | 10.27 | 10.13 | 10.16 | 663,689 | -0.06(-0.59%) |
Dec 21, 2006 | 10.27 | 10.37 | 10.17 | 10.22 | 738,869 | -0.05(-0.53%) |
Dec 20, 2006 | 10.35 | 10.42 | 10.26 | 10.27 | 1,211,496 | -0.08(-0.75%) |
Dec 19, 2006 | 10.36 | 10.39 | 10.31 | 10.35 | 946,691 | -0.03(-0.24%) |
Dec 18, 2006 | 10.55 | 10.57 | 10.34 | 10.37 | 1,060,658 | -0.15(-1.43%) |
Dec 15, 2006 | 10.60 | 10.63 | 10.48 | 10.53 | 1,615,648 | -0.08(-0.75%) |
Dec 14, 2006 | 10.69 | 10.79 | 10.59 | 10.60 | 883,482 | -0.05(-0.51%) |
Dec 13, 2006 | 10.65 | 10.67 | 10.46 | 10.66 | 1,119,078 | -0.07(-0.62%) |
Dec 12, 2006 | 10.77 | 10.80 | 10.68 | 10.73 | 578,932 | -0.04(-0.37%) |
Dec 11, 2006 | 10.79 | 10.82 | 10.76 | 10.77 | 355,787 | -0.05(-0.43%) |
Dec 08, 2006 | 10.84 | 10.87 | 10.71 | 10.81 | 546,849 | -0.03(-0.29%) |
Dec 07, 2006 | 10.86 | 10.88 | 10.76 | 10.84 | 565,045 | -0.03(-0.25%) |
Dec 06, 2006 | 10.88 | 10.89 | 10.79 | 10.87 | 656,027 | -0.04(-0.40%) |
Dec 05, 2006 | 10.86 | 10.97 | 10.84 | 10.91 | 602,396 | +0.10(+0.89%) |
Dec 04, 2006 | 10.77 | 10.83 | 10.73 | 10.82 | 551,159 | +0.08(+0.70%) |
Dec 01, 2006 | 10.72 | 10.81 | 10.66 | 10.74 | 547,328 | -0.06(-0.60%) |
Nov 30, 2006 | 10.80 | 10.82 | 10.72 | 10.81 | 667,520 | +0.01(+0.08%) |
Nov 29, 2006 | 10.71 | 10.81 | 10.70 | 10.80 | 729,771 | +0.10(+0.90%) |
Nov 28, 2006 | 10.67 | 10.75 | 10.64 | 10.70 | 810,218 | +0.04(+0.35%) |
Nov 27, 2006 | 10.83 | 10.83 | 10.61 | 10.67 | 638,789 | -0.19(-1.75%) |
Nov 24, 2006 | 10.79 | 10.87 | 10.76 | 10.86 | 116,839 | +0.04(+0.39%) |
Nov 22, 2006 | 10.86 | 10.88 | 10.77 | 10.81 | 249,482 | -0.05(-0.48%) |
Nov 21, 2006 | 10.94 | 10.94 | 10.83 | 10.87 | 499,921 | -0.09(-0.80%) |
Nov 20, 2006 | 11.10 | 11.10 | 10.87 | 10.95 | 459,698 | +0.03(+0.29%) |
Nov 17, 2006 | 10.95 | 10.98 | 10.86 | 10.92 | 409,897 | -0.03(-0.25%) |
Nov 16, 2006 | 10.99 | 11.02 | 10.94 | 10.95 | 509,498 | -0.03(-0.23%) |
Nov 15, 2006 | 10.88 | 10.99 | 10.88 | 10.97 | 504,710 | +0.09(+0.84%) |
Nov 14, 2006 | 10.73 | 10.92 | 10.73 | 10.88 | 767,600 | +0.16(+1.52%) |
Nov 13, 2006 | 10.79 | 10.81 | 10.70 | 10.72 | 642,141 | -0.07(-0.66%) |
Nov 10, 2006 | 10.65 | 10.80 | 10.65 | 10.79 | 529,610 | +0.11(+1.08%) |
Nov 09, 2006 | 10.78 | 10.78 | 10.62 | 10.68 | 705,349 | -0.10(-0.93%) |
Nov 08, 2006 | 10.64 | 10.83 | 10.63 | 10.78 | 445,811 | +0.10(+0.90%) |
Nov 07, 2006 | 10.67 | 10.80 | 10.65 | 10.68 | 548,764 | +0.00(+0.02%) |
Nov 06, 2006 | 10.67 | 10.71 | 10.61 | 10.68 | 663,210 | +0.03(+0.29%) |
Nov 03, 2006 | 10.72 | 10.74 | 10.61 | 10.65 | 713,968 | -0.05(-0.45%) |
Nov 02, 2006 | 10.67 | 10.71 | 10.55 | 10.69 | 616,761 | -0.02(-0.21%) |
Nov 01, 2006 | 10.98 | 10.99 | 10.70 | 10.72 | 696,730 | -0.11(-1.04%) |
Oct 31, 2006 | 10.80 | 10.83 | 10.73 | 10.83 | 395,053 | +0.01(+0.10%) |
Oct 30, 2006 | 10.78 | 10.82 | 10.72 | 10.82 | 363,448 | +0.03(+0.31%) |
Oct 27, 2006 | 10.85 | 10.86 | 10.77 | 10.79 | 453,952 | -0.09(-0.83%) |
Oct 26, 2006 | 10.77 | 10.88 | 10.74 | 10.88 | 461,613 | +0.15(+1.40%) |
Oct 25, 2006 | 10.62 | 10.77 | 10.62 | 10.73 | 1,047,250 | +0.12(+1.12%) |
Oct 24, 2006 | 10.60 | 10.64 | 10.55 | 10.61 | 652,196 | -0.04(-0.39%) |
Oct 23, 2006 | 10.64 | 10.73 | 10.58 | 10.65 | 766,642 | -0.05(-0.45%) |
Oct 20, 2006 | 10.77 | 10.77 | 10.66 | 10.70 | 381,166 | -0.03(-0.31%) |
Oct 19, 2006 | 10.61 | 10.75 | 10.61 | 10.73 | 401,757 | +0.08(+0.76%) |
Oct 18, 2006 | 10.63 | 10.68 | 10.60 | 10.65 | 700,082 | +0.06(+0.53%) |
Oct 17, 2006 | 10.50 | 10.59 | 10.50 | 10.59 | 480,767 | +0.05(+0.50%) |
Oct 16, 2006 | 10.42 | 10.55 | 10.41 | 10.54 | 397,926 | +0.12(+1.14%) |
Oct 13, 2006 | 10.42 | 10.49 | 10.41 | 10.42 | 477,894 | +0.01(+0.10%) |
Oct 12, 2006 | 10.37 | 10.42 | 10.36 | 10.41 | 759,938 | +0.06(+0.60%) |
Oct 11, 2006 | 10.30 | 10.40 | 10.30 | 10.35 | 801,120 | +0.01(+0.10%) |
Oct 10, 2006 | 10.34 | 10.36 | 10.29 | 10.34 | 684,758 | +0.00(+0.00%) |
Oct 09, 2006 | 10.27 | 10.35 | 10.25 | 10.34 | 498,485 | +0.04(+0.37%) |
Oct 06, 2006 | 10.30 | 10.35 | 10.25 | 10.30 | 819,795 | +0.01(+0.06%) |
Oct 05, 2006 | 10.22 | 10.30 | 10.22 | 10.29 | 540,624 | +0.09(+0.90%) |
Oct 04, 2006 | 10.13 | 10.23 | 10.13 | 10.20 | 1,284,282 | +0.04(+0.41%) |
Oct 03, 2006 | 10.23 | 10.23 | 10.13 | 10.16 | 843,737 | -0.07(-0.65%) |
Oct 02, 2006 | 10.30 | 10.31 | 10.19 | 10.23 | 747,009 | -0.07(-0.67%) |
Sep 29, 2006 | 10.41 | 10.52 | 10.29 | 10.30 | 738,869 | -0.10(-0.92%) |
Sep 28, 2006 | 10.49 | 10.53 | 10.38 | 10.39 | 561,693 | -0.09(-0.84%) |
Sep 27, 2006 | 10.38 | 10.49 | 10.37 | 10.48 | 553,074 | +0.10(+0.94%) |
Sep 26, 2006 | 10.37 | 10.44 | 10.34 | 10.38 | 582,763 | +0.01(+0.08%) |
Sep 25, 2006 | 10.29 | 10.40 | 10.21 | 10.37 | 900,721 | +0.10(+1.00%) |
Sep 22, 2006 | 10.26 | 10.30 | 10.18 | 10.27 | 861,455 | -0.01(-0.14%) |
Sep 21, 2006 | 10.38 | 10.41 | 10.24 | 10.29 | 1,398,249 | -0.07(-0.65%) |
Sep 20, 2006 | 10.32 | 10.46 | 10.25 | 10.35 | 884,440 | +0.08(+0.81%) |
Sep 19, 2006 | 10.34 | 10.37 | 10.16 | 10.27 | 834,160 | -0.09(-0.85%) |
Sep 18, 2006 | 10.37 | 10.43 | 10.32 | 10.36 | 716,363 | -0.05(-0.48%) |
Sep 15, 2006 | 10.48 | 10.52 | 10.38 | 10.41 | 1,334,082 | -0.02(-0.22%) |
Sep 14, 2006 | 10.33 | 10.51 | 10.33 | 10.43 | 1,334,561 | +0.10(+0.93%) |
Sep 13, 2006 | 10.32 | 10.40 | 10.22 | 10.33 | 856,666 | -0.05(-0.44%) |
Sep 12, 2006 | 10.33 | 10.44 | 10.33 | 10.38 | 978,295 | +0.06(+0.55%) |
Sep 11, 2006 | 10.29 | 10.39 | 10.20 | 10.32 | 738,869 | +0.04(+0.41%) |
Sep 08, 2006 | 10.23 | 10.29 | 10.17 | 10.28 | 713,011 | +0.07(+0.65%) |
Sep 07, 2006 | 10.32 | 10.37 | 10.20 | 10.21 | 627,775 | -0.13(-1.29%) |
Sep 06, 2006 | 10.32 | 10.38 | 10.28 | 10.35 | 776,219 | -0.03(-0.28%) |
Sep 05, 2006 | 10.35 | 10.46 | 10.33 | 10.38 | 710,138 | +0.04(+0.36%) |
Sep 01, 2006 | 10.37 | 10.44 | 10.29 | 10.34 | 673,745 | -0.03(-0.30%) |
Aug 31, 2006 | 10.33 | 10.43 | 10.33 | 10.37 | 680,449 | +0.05(+0.49%) |
Aug 30, 2006 | 10.29 | 10.35 | 10.23 | 10.32 | 1,030,490 | +0.03(+0.26%) |
Aug 29, 2006 | 10.18 | 10.30 | 10.12 | 10.29 | 1,215,327 | +0.14(+1.40%) |
Aug 28, 2006 | 9.965 | 10.15 | 9.955 | 10.15 | 769,036 | +0.19(+1.87%) |
Aug 25, 2006 | 9.961 | 10.04 | 9.940 | 9.965 | 619,635 | -0.01(-0.10%) |
Aug 24, 2006 | 9.943 | 9.993 | 9.903 | 9.976 | 483,162 | +0.01(+0.15%) |
Aug 23, 2006 | 10.21 | 10.21 | 9.940 | 9.961 | 452,994 | -0.25(-2.45%) |
Aug 22, 2006 | 10.14 | 10.22 | 10.12 | 10.21 | 274,861 | +0.06(+0.58%) |
Aug 21, 2006 | 10.19 | 10.22 | 10.14 | 10.15 | 261,453 | -0.06(-0.57%) |
Aug 18, 2006 | 10.23 | 10.23 | 10.13 | 10.21 | 456,825 | +0.02(+0.16%) |
Aug 17, 2006 | 10.17 | 10.22 | 10.12 | 10.20 | 637,352 | -0.01(-0.10%) |
Aug 16, 2006 | 10.19 | 10.23 | 10.16 | 10.21 | 869,595 | +0.05(+0.49%) |
Aug 15, 2006 | 9.982 | 10.16 | 9.901 | 10.16 | 1,499,286 | +0.17(+1.74%) |
Aug 14, 2006 | 9.995 | 10.14 | 9.972 | 9.982 | 698,166 | -0.01(-0.13%) |
Aug 11, 2006 | 10.04 | 10.06 | 9.924 | 9.995 | 535,357 | -0.09(-0.89%) |
Aug 10, 2006 | 10.02 | 10.14 | 9.970 | 10.08 | 808,781 | +0.01(+0.12%) |
Aug 09, 2006 | 10.06 | 10.16 | 10.04 | 10.07 | 925,621 | +0.04(+0.44%) |
Aug 08, 2006 | 10.18 | 10.25 | 10.02 | 10.03 | 811,654 | -0.14(-1.38%) |
Aug 07, 2006 | 10.19 | 10.30 | 10.13 | 10.17 | 520,512 | -0.11(-1.06%) |
Aug 04, 2006 | 10.32 | 10.37 | 10.17 | 10.28 | 899,763 | +0.04(+0.35%) |
Aug 03, 2006 | 10.40 | 10.42 | 10.18 | 10.24 | 1,503,117 | -0.21(-2.04%) |
Aug 02, 2006 | 10.66 | 10.73 | 10.35 | 10.45 | 1,418,360 | -0.20(-1.86%) |
Aug 01, 2006 | 10.41 | 10.65 | 10.36 | 10.65 | 721,630 | +0.23(+2.16%) |
Jul 31, 2006 | 10.55 | 10.57 | 10.42 | 10.43 | 696,730 | -0.15(-1.40%) |
Jul 28, 2006 | 10.48 | 10.61 | 10.44 | 10.58 | 595,692 | +0.13(+1.20%) |
Jul 27, 2006 | 10.49 | 10.53 | 10.40 | 10.45 | 596,171 | -0.00(-0.02%) |
Jul 26, 2006 | 10.46 | 10.56 | 10.38 | 10.45 | 724,024 | -0.00(-0.04%) |
Jul 25, 2006 | 10.46 | 10.63 | 10.40 | 10.46 | 1,279,014 | +0.01(+0.10%) |
Jul 24, 2006 | 10.33 | 10.45 | 10.32 | 10.45 | 545,412 | +0.15(+1.50%) |
Jul 21, 2006 | 10.22 | 10.29 | 10.18 | 10.29 | 944,775 | +0.07(+0.69%) |
Jul 20, 2006 | 10.16 | 10.22 | 10.12 | 10.22 | 1,586,438 | +0.09(+0.91%) |
Jul 19, 2006 | 9.907 | 10.13 | 9.907 | 10.13 | 1,049,644 | +0.24(+2.47%) |
Jul 18, 2006 | 9.784 | 9.926 | 9.773 | 9.884 | 442,459 | +0.13(+1.31%) |
Jul 17, 2006 | 9.763 | 9.867 | 9.752 | 9.757 | 317,958 | -0.02(-0.23%) |
Jul 14, 2006 | 9.763 | 9.838 | 9.738 | 9.780 | 724,024 | +0.02(+0.17%) |
Jul 13, 2006 | 9.832 | 9.880 | 9.740 | 9.763 | 728,813 | -0.07(-0.70%) |
Jul 12, 2006 | 9.863 | 9.890 | 9.782 | 9.832 | 485,077 | -0.05(-0.51%) |
Jul 11, 2006 | 9.813 | 9.903 | 9.769 | 9.882 | 490,823 | +0.05(+0.51%) |
Jul 10, 2006 | 9.711 | 9.857 | 9.711 | 9.832 | 642,141 | +0.12(+1.20%) |
Jul 07, 2006 | 9.763 | 9.846 | 9.709 | 9.715 | 437,671 | -0.08(-0.79%) |
Jul 06, 2006 | 9.903 | 9.903 | 9.732 | 9.792 | 559,299 | +0.08(+0.80%) |
Jul 05, 2006 | 9.807 | 9.807 | 9.677 | 9.715 | 373,983 | -0.09(-0.94%) |
Jul 03, 2006 | 9.742 | 9.807 | 9.704 | 9.807 | 672,308 | +0.04(+0.38%) |
Jun 30, 2006 | 9.894 | 9.894 | 9.717 | 9.769 | 1,147,809 | -0.08(-0.78%) |
Jun 29, 2006 | 9.659 | 9.846 | 9.648 | 9.846 | 980,210 | +0.23(+2.43%) |
Jun 28, 2006 | 9.523 | 9.627 | 9.521 | 9.613 | 785,796 | +0.11(+1.16%) |
Jun 27, 2006 | 9.588 | 9.602 | 9.494 | 9.502 | 690,026 | -0.07(-0.70%) |
Jun 26, 2006 | 9.418 | 9.606 | 9.418 | 9.569 | 884,919 | +0.18(+1.96%) |
Jun 23, 2006 | 9.387 | 9.454 | 9.335 | 9.385 | 613,409 | -0.01(-0.16%) |
Jun 22, 2006 | 9.341 | 9.429 | 9.272 | 9.400 | 1,021,871 | +0.03(+0.31%) |
Jun 21, 2006 | 9.226 | 9.452 | 9.226 | 9.370 | 1,017,082 | +0.12(+1.29%) |
Jun 20, 2006 | 9.320 | 9.414 | 9.218 | 9.251 | 946,212 | -0.05(-0.49%) |
Jun 19, 2006 | 9.448 | 9.454 | 9.214 | 9.297 | 677,576 | -0.11(-1.15%) |
Jun 16, 2006 | 9.475 | 9.539 | 9.387 | 9.406 | 2,446,935 | -0.07(-0.71%) |
Jun 15, 2006 | 9.335 | 9.514 | 9.333 | 9.473 | 866,722 | +0.18(+1.93%) |
Jun 14, 2006 | 9.220 | 9.314 | 9.178 | 9.293 | 987,872 | +0.06(+0.70%) |
Jun 13, 2006 | 9.283 | 9.397 | 9.226 | 9.228 | 1,503,117 | -0.13(-1.34%) |
Jun 12, 2006 | 9.427 | 9.435 | 9.335 | 9.354 | 1,466,246 | -0.07(-0.78%) |
Jun 09, 2006 | 9.423 | 9.456 | 9.366 | 9.427 | 1,080,291 | +0.01(+0.07%) |
Jun 08, 2006 | 9.310 | 9.485 | 9.249 | 9.420 | 613,888 | +0.07(+0.76%) |
Jun 07, 2006 | 9.364 | 9.418 | 9.285 | 9.349 | 540,145 | +0.01(+0.07%) |
Jun 06, 2006 | 9.362 | 9.439 | 9.207 | 9.343 | 759,459 | -0.02(-0.20%) |
Jun 05, 2006 | 9.491 | 9.491 | 9.356 | 9.362 | 984,999 | -0.17(-1.80%) |
Jun 02, 2006 | 9.500 | 9.548 | 9.408 | 9.533 | 519,076 | +0.03(+0.35%) |
Jun 01, 2006 | 9.387 | 9.502 | 9.370 | 9.500 | 713,490 | +0.12(+1.27%) |
May 31, 2006 | 9.199 | 9.420 | 9.199 | 9.381 | 891,623 | +0.22(+2.42%) |
May 30, 2006 | 9.289 | 9.548 | 9.153 | 9.159 | 485,556 | -0.12(-1.33%) |
May 26, 2006 | 9.262 | 9.322 | 9.243 | 9.283 | 313,648 | +0.01(+0.09%) |
May 25, 2006 | 9.210 | 9.293 | 9.172 | 9.274 | 376,377 | +0.12(+1.28%) |
May 24, 2006 | 9.105 | 9.205 | 8.948 | 9.157 | 975,901 | +0.04(+0.46%) |
May 23, 2006 | 9.226 | 9.245 | 9.105 | 9.116 | 904,552 | -0.06(-0.64%) |
May 22, 2006 | 9.220 | 9.283 | 9.109 | 9.174 | 1,314,928 | +0.00(+0.05%) |
May 19, 2006 | 9.111 | 9.220 | 9.072 | 9.170 | 690,505 | +0.06(+0.62%) |
May 18, 2006 | 9.176 | 9.237 | 9.109 | 9.113 | 509,977 | -0.08(-0.82%) |
May 17, 2006 | 9.126 | 9.260 | 9.126 | 9.189 | 1,353,715 | +0.02(+0.23%) |
May 16, 2006 | 9.195 | 9.224 | 9.145 | 9.168 | 412,291 | -0.03(-0.30%) |
May 15, 2006 | 9.145 | 9.249 | 9.093 | 9.195 | 1,129,612 | +0.02(+0.20%) |
May 12, 2006 | 9.272 | 9.324 | 9.159 | 9.176 | 817,401 | -0.13(-1.44%) |
May 11, 2006 | 9.456 | 9.460 | 9.303 | 9.310 | 669,435 | -0.18(-1.85%) |
May 10, 2006 | 9.450 | 9.544 | 9.445 | 9.485 | 417,559 | +0.03(+0.26%) |
May 09, 2006 | 9.479 | 9.502 | 9.429 | 9.460 | 596,171 | -0.02(-0.22%) |
May 08, 2006 | 9.402 | 9.496 | 9.362 | 9.481 | 800,641 | +0.08(+0.84%) |
May 05, 2006 | 9.393 | 9.500 | 9.364 | 9.402 | 537,751 | +0.05(+0.51%) |
May 04, 2006 | 9.377 | 9.404 | 9.320 | 9.354 | 548,286 | -0.01(-0.16%) |
May 03, 2006 | 9.293 | 9.425 | 9.291 | 9.368 | 901,679 | +0.03(+0.36%) |
May 02, 2006 | 9.312 | 9.364 | 9.251 | 9.335 | 1,035,757 | +0.02(+0.25%) |