Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.65 | 12.67 | 12.00 | 12.09 | 487,932 | -0.53(-4.18%) |
Apr 27, 2007 | 12.70 | 12.71 | 12.47 | 12.61 | 195,098 | -0.12(-0.93%) |
Apr 26, 2007 | 12.89 | 12.97 | 12.70 | 12.73 | 182,092 | -0.18(-1.40%) |
Apr 25, 2007 | 13.01 | 13.11 | 12.78 | 12.91 | 839,853 | +0.01(+0.08%) |
Apr 24, 2007 | 12.89 | 13.07 | 12.67 | 12.90 | 793,401 | +0.01(+0.10%) |
Apr 23, 2007 | 12.80 | 13.01 | 12.58 | 12.89 | 809,009 | +0.04(+0.29%) |
Apr 20, 2007 | 13.01 | 13.25 | 12.76 | 12.85 | 221,855 | +0.22(+1.73%) |
Apr 19, 2007 | 12.70 | 12.75 | 12.46 | 12.63 | 226,686 | -0.23(-1.76%) |
Apr 18, 2007 | 13.09 | 13.26 | 12.85 | 12.86 | 136,754 | -0.24(-1.87%) |
Apr 17, 2007 | 13.16 | 13.22 | 12.90 | 13.10 | 315,502 | -0.01(-0.08%) |
Apr 16, 2007 | 12.73 | 13.20 | 12.69 | 13.11 | 350,805 | +0.44(+3.50%) |
Apr 13, 2007 | 12.56 | 12.78 | 12.46 | 12.67 | 258,645 | +0.07(+0.58%) |
Apr 12, 2007 | 12.38 | 12.60 | 12.24 | 12.60 | 339,285 | +0.17(+1.36%) |
Apr 11, 2007 | 12.10 | 12.43 | 12.00 | 12.43 | 387,967 | +0.37(+3.08%) |
Apr 10, 2007 | 11.85 | 12.07 | 11.85 | 12.06 | 194,727 | +0.17(+1.47%) |
Apr 09, 2007 | 11.76 | 11.92 | 11.61 | 11.88 | 137,869 | +0.11(+0.96%) |
Apr 05, 2007 | 11.71 | 11.88 | 11.70 | 11.77 | 78,782 | -0.15(-1.24%) |
Apr 04, 2007 | 11.84 | 11.99 | 11.67 | 11.92 | 134,525 | -0.01(-0.07%) |
Apr 03, 2007 | 11.60 | 12.05 | 11.55 | 11.92 | 253,070 | +0.41(+3.53%) |
Apr 02, 2007 | 11.92 | 11.92 | 11.42 | 11.52 | 451,142 | -0.40(-3.39%) |
Mar 30, 2007 | 12.11 | 12.13 | 11.90 | 11.92 | 625,430 | -0.19(-1.56%) |
Mar 29, 2007 | 12.15 | 12.18 | 11.97 | 12.11 | 373,102 | +0.06(+0.49%) |
Mar 28, 2007 | 12.08 | 12.15 | 11.90 | 12.05 | 219,253 | -0.09(-0.77%) |
Mar 27, 2007 | 12.11 | 12.21 | 12.06 | 12.14 | 200,672 | +0.02(+0.18%) |
Mar 26, 2007 | 12.12 | 12.16 | 11.92 | 12.12 | 210,334 | +0.01(+0.07%) |
Mar 23, 2007 | 12.09 | 12.18 | 12.05 | 12.11 | 94,018 | -0.00(-0.02%) |
Mar 22, 2007 | 12.09 | 12.17 | 12.01 | 12.12 | 256,787 | +0.08(+0.65%) |
Mar 21, 2007 | 11.63 | 12.07 | 11.61 | 12.04 | 510,972 | +0.47(+4.05%) |
Mar 20, 2007 | 11.48 | 11.67 | 11.48 | 11.57 | 186,551 | -0.14(-1.17%) |
Mar 19, 2007 | 11.62 | 11.80 | 11.59 | 11.71 | 189,524 | +0.16(+1.42%) |
Mar 16, 2007 | 11.49 | 11.54 | 11.30 | 11.54 | 512,087 | +0.06(+0.49%) |
Mar 15, 2007 | 11.35 | 11.56 | 11.35 | 11.49 | 186,179 | +0.14(+1.23%) |
Mar 14, 2007 | 10.90 | 11.37 | 10.83 | 11.35 | 327,394 | +0.42(+3.82%) |
Mar 13, 2007 | 11.58 | 11.53 | 10.90 | 10.93 | 263,476 | -0.65(-5.60%) |
Mar 12, 2007 | 11.46 | 11.67 | 11.42 | 11.58 | 147,160 | -0.08(-0.72%) |
Mar 09, 2007 | 11.32 | 11.72 | 11.31 | 11.66 | 312,901 | +0.45(+3.98%) |
Mar 08, 2007 | 11.79 | 11.83 | 11.12 | 11.22 | 336,684 | -0.44(-3.74%) |
Mar 07, 2007 | 11.40 | 11.65 | 11.12 | 11.65 | 455,973 | +0.20(+1.76%) |
Mar 06, 2007 | 11.30 | 11.62 | 11.26 | 11.45 | 438,507 | +0.37(+3.35%) |
Mar 05, 2007 | 11.71 | 11.71 | 10.96 | 11.08 | 793,401 | -0.82(-6.86%) |
Mar 02, 2007 | 12.50 | 12.51 | 11.72 | 11.89 | 401,345 | -0.68(-5.39%) |
Mar 01, 2007 | 12.51 | 12.76 | 11.25 | 12.57 | 1,153,869 | -0.25(-1.95%) |
Feb 28, 2007 | 12.42 | 12.95 | 12.07 | 12.82 | 324,792 | +0.53(+4.29%) |
Feb 27, 2007 | 13.02 | 13.02 | 12.21 | 12.29 | 444,453 | -0.94(-7.08%) |
Feb 26, 2007 | 13.46 | 13.52 | 13.19 | 13.23 | 236,348 | -0.23(-1.72%) |
Feb 23, 2007 | 13.88 | 13.90 | 13.43 | 13.46 | 169,457 | -0.28(-2.04%) |
Feb 22, 2007 | 13.99 | 13.99 | 13.59 | 13.74 | 193,983 | -0.17(-1.20%) |
Feb 21, 2007 | 14.02 | 14.05 | 13.78 | 13.91 | 234,490 | +0.12(+0.86%) |
Feb 20, 2007 | 13.66 | 13.86 | 13.51 | 13.79 | 280,570 | +0.17(+1.28%) |
Feb 16, 2007 | 13.72 | 13.83 | 13.42 | 13.62 | 227,800 | -0.11(-0.78%) |
Feb 15, 2007 | 13.45 | 13.72 | 13.27 | 13.72 | 445,196 | +0.20(+1.49%) |
Feb 14, 2007 | 12.81 | 13.75 | 12.53 | 13.52 | 709,051 | +0.77(+6.01%) |
Feb 13, 2007 | 12.56 | 12.76 | 12.28 | 12.76 | 257,158 | +0.19(+1.48%) |
Feb 12, 2007 | 12.51 | 12.66 | 12.39 | 12.57 | 123,748 | +0.10(+0.78%) |
Feb 09, 2007 | 12.58 | 12.62 | 12.26 | 12.47 | 262,732 | -0.22(-1.70%) |
Feb 08, 2007 | 12.87 | 12.88 | 12.61 | 12.69 | 179,490 | -0.19(-1.44%) |
Feb 07, 2007 | 12.69 | 12.94 | 12.65 | 12.87 | 103,309 | +0.18(+1.42%) |
Feb 06, 2007 | 12.63 | 12.86 | 12.54 | 12.69 | 124,863 | +0.13(+1.01%) |
Feb 05, 2007 | 13.02 | 13.02 | 12.49 | 12.57 | 325,536 | -0.34(-2.67%) |
Feb 02, 2007 | 13.15 | 13.16 | 12.87 | 12.91 | 186,551 | -0.18(-1.36%) |
Feb 01, 2007 | 12.85 | 13.11 | 12.78 | 13.09 | 182,835 | +0.12(+0.95%) |
Jan 31, 2007 | 12.75 | 13.05 | 12.71 | 12.96 | 251,584 | +0.15(+1.18%) |
Jan 30, 2007 | 12.69 | 12.88 | 12.65 | 12.81 | 180,977 | +0.14(+1.10%) |
Jan 29, 2007 | 12.47 | 12.67 | 12.38 | 12.67 | 276,482 | +0.11(+0.86%) |
Jan 26, 2007 | 12.38 | 12.66 | 12.35 | 12.57 | 401,345 | +0.16(+1.28%) |
Jan 25, 2007 | 12.51 | 12.51 | 12.34 | 12.41 | 399,116 | +0.02(+0.15%) |
Jan 24, 2007 | 12.38 | 12.54 | 12.34 | 12.39 | 292,833 | +0.05(+0.41%) |
Jan 23, 2007 | 12.52 | 12.52 | 12.30 | 12.34 | 175,031 | -0.08(-0.65%) |
Jan 22, 2007 | 12.46 | 12.46 | 12.34 | 12.42 | 119,660 | -0.02(-0.17%) |
Jan 19, 2007 | 12.40 | 12.60 | 12.32 | 12.44 | 98,106 | +0.04(+0.30%) |
Jan 18, 2007 | 12.27 | 12.55 | 12.23 | 12.40 | 233,375 | -0.07(-0.54%) |
Jan 17, 2007 | 12.81 | 12.85 | 12.41 | 12.47 | 138,241 | -0.41(-3.16%) |
Jan 16, 2007 | 12.92 | 13.08 | 11.98 | 12.88 | 436,277 | +0.14(+1.10%) |
Jan 12, 2007 | 12.22 | 12.74 | 12.11 | 12.74 | 497,966 | +0.46(+3.75%) |
Jan 11, 2007 | 11.63 | 12.28 | 11.62 | 12.28 | 446,683 | +0.69(+5.97%) |
Jan 10, 2007 | 11.58 | 11.65 | 11.38 | 11.58 | 195,841 | -0.06(-0.51%) |
Jan 09, 2007 | 10.32 | 11.67 | 10.32 | 11.64 | 584,924 | +1.39(+13.60%) |
Jan 08, 2007 | 10.26 | 10.27 | 10.05 | 10.25 | 104,052 | +0.10(+0.95%) |
Jan 05, 2007 | 10.44 | 10.44 | 9.997 | 10.15 | 208,848 | -0.33(-3.16%) |
Jan 04, 2007 | 10.49 | 10.50 | 10.22 | 10.48 | 74,694 | -0.00(-0.03%) |
Jan 03, 2007 | 10.33 | 10.55 | 10.29 | 10.49 | 133,410 | -0.07(-0.66%) |
Dec 29, 2006 | 10.77 | 10.79 | 10.51 | 10.56 | 86,586 | -0.24(-2.24%) |
Dec 28, 2006 | 10.76 | 10.95 | 10.74 | 10.80 | 159,795 | +0.05(+0.45%) |
Dec 27, 2006 | 10.70 | 10.84 | 10.67 | 10.75 | 160,538 | +0.11(+1.06%) |
Dec 26, 2006 | 10.63 | 10.69 | 10.45 | 10.64 | 79,154 | +0.08(+0.71%) |
Dec 22, 2006 | 10.63 | 10.63 | 10.34 | 10.56 | 99,964 | -0.06(-0.56%) |
Dec 21, 2006 | 10.84 | 10.85 | 10.61 | 10.62 | 76,181 | -0.22(-2.01%) |
Dec 20, 2006 | 10.59 | 10.84 | 10.59 | 10.84 | 91,046 | +0.30(+2.81%) |
Dec 19, 2006 | 10.45 | 10.54 | 10.09 | 10.54 | 78,411 | +0.03(+0.31%) |
Dec 18, 2006 | 11.01 | 11.05 | 10.46 | 10.51 | 87,701 | -0.46(-4.19%) |
Dec 15, 2006 | 10.90 | 11.30 | 10.90 | 10.97 | 215,537 | +0.07(+0.67%) |
Dec 14, 2006 | 10.83 | 10.91 | 10.78 | 10.90 | 96,991 | +0.13(+1.25%) |
Dec 13, 2006 | 10.76 | 10.86 | 10.69 | 10.76 | 65,776 | +0.20(+1.88%) |
Dec 12, 2006 | 10.56 | 10.59 | 10.37 | 10.56 | 55,742 | -0.07(-0.68%) |
Dec 11, 2006 | 10.56 | 10.70 | 10.54 | 10.64 | 53,512 | +0.10(+1.00%) |
Dec 08, 2006 | 10.43 | 10.53 | 10.25 | 10.53 | 43,107 | +0.07(+0.67%) |
Dec 07, 2006 | 10.51 | 10.63 | 10.40 | 10.46 | 64,289 | -0.08(-0.74%) |
Dec 06, 2006 | 10.65 | 10.76 | 10.49 | 10.54 | 62,803 | -0.15(-1.41%) |
Dec 05, 2006 | 10.76 | 10.76 | 10.60 | 10.69 | 70,235 | -0.05(-0.43%) |
Dec 04, 2006 | 10.38 | 10.76 | 10.38 | 10.74 | 93,275 | +0.36(+3.42%) |
Dec 01, 2006 | 10.18 | 10.53 | 10.11 | 10.38 | 127,836 | -0.12(-1.13%) |
Nov 30, 2006 | 10.18 | 10.66 | 10.18 | 10.50 | 107,768 | +0.29(+2.82%) |
Nov 29, 2006 | 10.17 | 10.32 | 10.15 | 10.21 | 48,681 | +0.09(+0.88%) |
Nov 28, 2006 | 10.09 | 10.17 | 9.997 | 10.12 | 66,890 | -0.02(-0.16%) |
Nov 27, 2006 | 10.34 | 10.34 | 10.10 | 10.14 | 202,902 | -0.27(-2.61%) |
Nov 24, 2006 | 10.46 | 10.49 | 10.35 | 10.41 | 18,209 | -0.15(-1.46%) |
Nov 22, 2006 | 10.32 | 10.63 | 10.24 | 10.56 | 345,231 | +0.26(+2.53%) |
Nov 21, 2006 | 10.31 | 10.35 | 10.09 | 10.30 | 46,823 | -0.02(-0.16%) |
Nov 20, 2006 | 10.34 | 10.56 | 10.27 | 10.32 | 124,863 | -0.04(-0.36%) |
Nov 17, 2006 | 10.84 | 10.86 | 10.29 | 10.36 | 104,424 | -0.48(-4.44%) |
Nov 16, 2006 | 10.63 | 10.86 | 10.43 | 10.84 | 84,728 | +0.21(+2.00%) |
Nov 15, 2006 | 10.25 | 10.66 | 10.25 | 10.63 | 130,437 | +0.38(+3.76%) |
Nov 14, 2006 | 10.11 | 10.24 | 9.790 | 10.24 | 91,789 | +0.13(+1.33%) |
Nov 13, 2006 | 9.932 | 10.17 | 9.862 | 10.11 | 50,911 | +0.18(+1.79%) |
Nov 10, 2006 | 9.607 | 9.943 | 9.607 | 9.930 | 46,080 | +0.30(+3.13%) |
Nov 09, 2006 | 9.873 | 9.873 | 9.609 | 9.628 | 74,694 | -0.23(-2.32%) |
Nov 08, 2006 | 9.765 | 9.884 | 9.687 | 9.857 | 39,391 | +0.10(+1.05%) |
Nov 07, 2006 | 9.846 | 10.18 | 9.728 | 9.755 | 105,539 | -0.09(-0.93%) |
Nov 06, 2006 | 9.504 | 9.857 | 9.504 | 9.846 | 66,890 | +0.41(+4.33%) |
Nov 03, 2006 | 9.324 | 9.443 | 9.308 | 9.437 | 143,815 | +0.17(+1.80%) |
Nov 02, 2006 | 9.200 | 9.300 | 9.160 | 9.270 | 111,484 | +0.00(+0.03%) |
Nov 01, 2006 | 9.607 | 9.679 | 9.265 | 9.268 | 109,255 | -0.41(-4.20%) |
Oct 31, 2006 | 9.889 | 9.889 | 9.558 | 9.674 | 77,667 | -0.19(-1.94%) |
Oct 30, 2006 | 9.499 | 9.900 | 9.494 | 9.865 | 65,032 | +0.31(+3.24%) |
Oct 27, 2006 | 9.862 | 9.862 | 9.556 | 9.556 | 44,222 | -0.37(-3.71%) |
Oct 26, 2006 | 10.10 | 10.20 | 9.892 | 9.924 | 130,809 | -0.11(-1.13%) |
Oct 25, 2006 | 9.749 | 10.04 | 9.749 | 10.04 | 96,620 | +0.29(+2.98%) |
Oct 24, 2006 | 9.620 | 9.787 | 9.566 | 9.747 | 72,465 | +0.13(+1.31%) |
Oct 23, 2006 | 9.163 | 9.658 | 9.147 | 9.620 | 115,572 | +0.39(+4.23%) |
Oct 20, 2006 | 9.281 | 9.338 | 9.190 | 9.230 | 76,181 | +0.02(+0.18%) |
Oct 19, 2006 | 9.095 | 9.284 | 9.082 | 9.214 | 69,120 | +0.09(+1.00%) |
Oct 18, 2006 | 9.173 | 9.238 | 9.109 | 9.122 | 94,018 | +0.02(+0.18%) |
Oct 17, 2006 | 9.050 | 9.149 | 8.931 | 9.106 | 88,444 | +0.00(+0.03%) |
Oct 16, 2006 | 9.149 | 9.295 | 8.974 | 9.103 | 86,586 | -0.05(-0.50%) |
Oct 13, 2006 | 9.098 | 9.284 | 9.066 | 9.149 | 73,951 | +0.09(+1.01%) |
Oct 12, 2006 | 8.627 | 9.093 | 8.627 | 9.058 | 98,478 | +0.46(+5.39%) |
Oct 11, 2006 | 8.772 | 8.805 | 8.573 | 8.595 | 124,491 | -0.12(-1.36%) |
Oct 10, 2006 | 8.719 | 8.869 | 8.665 | 8.713 | 66,519 | +0.02(+0.25%) |
Oct 09, 2006 | 8.638 | 8.705 | 8.616 | 8.692 | 40,506 | +0.05(+0.62%) |
Oct 06, 2006 | 8.848 | 8.864 | 8.624 | 8.638 | 39,019 | -0.26(-2.87%) |
Oct 05, 2006 | 8.894 | 8.972 | 8.756 | 8.894 | 106,653 | +0.03(+0.36%) |
Oct 04, 2006 | 8.538 | 8.934 | 8.538 | 8.861 | 138,612 | +0.27(+3.13%) |
Oct 03, 2006 | 8.557 | 8.705 | 8.476 | 8.592 | 162,024 | +0.04(+0.44%) |
Oct 02, 2006 | 8.608 | 8.608 | 8.412 | 8.555 | 186,179 | +0.01(+0.16%) |
Sep 29, 2006 | 8.694 | 8.751 | 8.541 | 8.541 | 107,025 | -0.16(-1.82%) |
Sep 28, 2006 | 8.891 | 8.907 | 8.624 | 8.700 | 83,613 | -0.16(-1.82%) |
Sep 27, 2006 | 8.851 | 9.015 | 8.813 | 8.861 | 45,708 | -0.05(-0.54%) |
Sep 26, 2006 | 8.856 | 9.082 | 8.856 | 8.910 | 51,654 | +0.08(+0.95%) |
Sep 25, 2006 | 8.630 | 8.869 | 8.544 | 8.826 | 79,897 | +0.21(+2.47%) |
Sep 22, 2006 | 8.821 | 8.821 | 8.611 | 8.614 | 60,945 | -0.25(-2.85%) |
Sep 21, 2006 | 9.034 | 9.090 | 8.821 | 8.867 | 75,438 | -0.15(-1.64%) |
Sep 20, 2006 | 8.816 | 9.149 | 8.816 | 9.015 | 112,971 | +0.27(+3.05%) |
Sep 19, 2006 | 8.789 | 8.977 | 8.546 | 8.748 | 149,761 | -0.06(-0.73%) |
Sep 18, 2006 | 8.799 | 8.942 | 8.665 | 8.813 | 60,945 | -0.12(-1.33%) |
Sep 15, 2006 | 9.208 | 9.227 | 8.912 | 8.931 | 244,523 | -0.21(-2.30%) |
Sep 14, 2006 | 9.144 | 9.243 | 9.052 | 9.141 | 56,857 | -0.05(-0.53%) |
Sep 13, 2006 | 9.109 | 9.284 | 9.106 | 9.190 | 71,721 | +0.08(+0.89%) |
Sep 12, 2006 | 8.657 | 9.109 | 8.641 | 9.109 | 118,917 | +0.47(+5.39%) |
Sep 11, 2006 | 8.571 | 8.732 | 8.571 | 8.643 | 97,363 | +0.04(+0.47%) |
Sep 08, 2006 | 8.522 | 8.670 | 8.522 | 8.603 | 80,640 | +0.11(+1.33%) |
Sep 07, 2006 | 8.450 | 8.552 | 8.436 | 8.490 | 202,531 | -0.01(-0.16%) |
Sep 06, 2006 | 8.563 | 8.606 | 8.476 | 8.503 | 136,754 | -0.05(-0.60%) |
Sep 05, 2006 | 8.493 | 8.681 | 8.479 | 8.555 | 104,424 | +0.06(+0.76%) |
Sep 01, 2006 | 8.670 | 8.686 | 8.412 | 8.490 | 390,940 | -0.11(-1.31%) |
Aug 31, 2006 | 8.681 | 8.692 | 8.603 | 8.603 | 129,694 | -0.02(-0.28%) |
Aug 30, 2006 | 8.616 | 8.662 | 8.611 | 8.627 | 107,025 | +0.04(+0.44%) |
Aug 29, 2006 | 8.692 | 8.692 | 8.431 | 8.589 | 163,882 | -0.10(-1.18%) |
Aug 28, 2006 | 8.522 | 8.727 | 8.522 | 8.692 | 93,647 | +0.16(+1.83%) |
Aug 25, 2006 | 8.624 | 8.670 | 8.536 | 8.536 | 37,533 | -0.13(-1.52%) |
Aug 24, 2006 | 8.549 | 8.719 | 8.546 | 8.668 | 111,113 | +0.16(+1.90%) |
Aug 23, 2006 | 8.649 | 8.805 | 8.398 | 8.506 | 183,578 | -0.12(-1.43%) |
Aug 22, 2006 | 8.589 | 8.659 | 8.568 | 8.630 | 44,222 | +0.06(+0.69%) |
Aug 21, 2006 | 8.622 | 8.641 | 8.557 | 8.571 | 47,566 | -0.10(-1.12%) |
Aug 18, 2006 | 8.732 | 8.732 | 8.611 | 8.668 | 52,769 | -0.06(-0.74%) |
Aug 17, 2006 | 8.759 | 8.813 | 8.638 | 8.732 | 108,883 | +0.04(+0.46%) |
Aug 16, 2006 | 8.557 | 8.867 | 8.557 | 8.692 | 145,673 | +0.16(+1.89%) |
Aug 15, 2006 | 8.549 | 8.624 | 8.479 | 8.530 | 135,640 | +0.05(+0.57%) |
Aug 14, 2006 | 8.536 | 8.598 | 8.409 | 8.482 | 199,186 | -0.01(-0.16%) |
Aug 11, 2006 | 8.436 | 8.584 | 8.390 | 8.495 | 209,220 | +0.02(+0.29%) |
Aug 10, 2006 | 8.078 | 8.633 | 8.059 | 8.471 | 320,705 | +0.38(+4.69%) |
Aug 09, 2006 | 8.342 | 8.345 | 7.984 | 8.092 | 849,886 | -0.14(-1.70%) |
Aug 08, 2006 | 8.511 | 8.611 | 8.086 | 8.232 | 274,996 | -0.28(-3.32%) |
Aug 07, 2006 | 8.482 | 8.549 | 8.415 | 8.514 | 193,612 | -0.03(-0.41%) |
Aug 04, 2006 | 8.686 | 8.837 | 8.423 | 8.549 | 167,227 | -0.07(-0.81%) |
Aug 03, 2006 | 8.495 | 8.719 | 8.439 | 8.619 | 108,883 | +0.09(+1.04%) |
Aug 02, 2006 | 8.638 | 8.692 | 8.450 | 8.530 | 196,956 | -0.04(-0.47%) |
Aug 01, 2006 | 8.894 | 8.931 | 8.476 | 8.571 | 162,024 | -0.36(-4.07%) |
Jul 31, 2006 | 8.595 | 8.955 | 8.560 | 8.934 | 200,301 | +0.20(+2.34%) |
Jul 28, 2006 | 8.563 | 8.778 | 8.563 | 8.729 | 97,735 | +0.25(+2.95%) |
Jul 27, 2006 | 8.762 | 8.762 | 8.463 | 8.479 | 186,923 | -0.22(-2.54%) |
Jul 26, 2006 | 8.926 | 8.926 | 8.638 | 8.700 | 104,424 | -0.23(-2.53%) |
Jul 25, 2006 | 8.864 | 9.068 | 8.791 | 8.926 | 103,681 | +0.06(+0.70%) |
Jul 24, 2006 | 8.573 | 8.864 | 8.506 | 8.864 | 156,078 | +0.34(+4.04%) |
Jul 21, 2006 | 8.748 | 8.748 | 8.503 | 8.520 | 168,713 | -0.23(-2.61%) |
Jul 20, 2006 | 9.480 | 9.512 | 8.746 | 8.748 | 203,274 | -0.67(-7.11%) |
Jul 19, 2006 | 8.746 | 9.467 | 8.746 | 9.418 | 344,488 | +0.71(+8.16%) |
Jul 18, 2006 | 8.522 | 8.754 | 8.377 | 8.708 | 195,098 | +0.21(+2.50%) |
Jul 17, 2006 | 8.374 | 8.746 | 8.374 | 8.495 | 295,806 | +0.17(+2.10%) |
Jul 14, 2006 | 8.307 | 8.719 | 8.259 | 8.320 | 198,814 | +0.01(+0.16%) |
Jul 13, 2006 | 8.969 | 9.036 | 8.283 | 8.307 | 407,291 | -0.69(-7.66%) |
Jul 12, 2006 | 9.031 | 9.149 | 8.896 | 8.996 | 128,579 | +0.00(+0.03%) |
Jul 11, 2006 | 8.883 | 9.012 | 8.880 | 8.993 | 111,484 | -0.01(-0.12%) |
Jul 10, 2006 | 9.028 | 9.101 | 8.934 | 9.004 | 89,931 | -0.01(-0.06%) |
Jul 07, 2006 | 9.410 | 9.429 | 8.977 | 9.009 | 87,329 | -0.45(-4.72%) |
Jul 06, 2006 | 9.432 | 9.642 | 9.402 | 9.456 | 152,362 | +0.02(+0.26%) |
Jul 05, 2006 | 9.494 | 9.609 | 9.338 | 9.432 | 94,762 | -0.13(-1.35%) |
Jul 03, 2006 | 9.529 | 9.582 | 9.459 | 9.561 | 97,735 | +0.06(+0.62%) |
Jun 30, 2006 | 9.634 | 9.634 | 9.426 | 9.502 | 543,303 | +0.04(+0.40%) |
Jun 29, 2006 | 8.802 | 9.512 | 8.802 | 9.464 | 177,632 | +0.69(+7.88%) |
Jun 28, 2006 | 8.840 | 8.947 | 8.772 | 8.772 | 95,133 | -0.03(-0.34%) |
Jun 27, 2006 | 9.147 | 9.173 | 8.759 | 8.802 | 124,119 | -0.33(-3.65%) |
Jun 26, 2006 | 9.168 | 9.230 | 9.095 | 9.136 | 121,890 | +0.03(+0.38%) |
Jun 23, 2006 | 9.106 | 9.216 | 8.988 | 9.101 | 92,904 | -0.07(-0.79%) |
Jun 22, 2006 | 9.432 | 9.432 | 9.085 | 9.173 | 128,950 | +0.03(+0.32%) |
Jun 21, 2006 | 8.907 | 9.265 | 8.894 | 9.144 | 95,133 | +0.27(+3.00%) |
Jun 20, 2006 | 8.786 | 9.093 | 8.732 | 8.877 | 88,073 | +0.02(+0.27%) |
Jun 19, 2006 | 9.152 | 9.182 | 8.840 | 8.853 | 191,754 | -0.26(-2.89%) |
Jun 16, 2006 | 9.389 | 9.389 | 9.106 | 9.117 | 565,228 | -0.27(-2.89%) |
Jun 15, 2006 | 9.007 | 9.437 | 8.996 | 9.389 | 102,566 | +0.45(+5.03%) |
Jun 14, 2006 | 8.977 | 9.034 | 8.883 | 8.939 | 104,052 | -0.08(-0.84%) |
Jun 13, 2006 | 9.020 | 9.354 | 8.904 | 9.015 | 130,809 | -0.07(-0.74%) |
Jun 12, 2006 | 9.233 | 9.235 | 9.050 | 9.082 | 171,315 | -0.15(-1.60%) |
Jun 09, 2006 | 9.416 | 9.526 | 9.222 | 9.230 | 154,592 | -0.19(-1.97%) |
Jun 08, 2006 | 9.588 | 9.596 | 9.182 | 9.416 | 321,819 | -0.17(-1.80%) |
Jun 07, 2006 | 9.496 | 9.787 | 9.496 | 9.588 | 132,667 | +0.13(+1.42%) |
Jun 06, 2006 | 9.469 | 9.556 | 9.370 | 9.453 | 138,984 | -0.01(-0.14%) |
Jun 05, 2006 | 9.951 | 9.965 | 9.461 | 9.467 | 178,375 | -0.52(-5.18%) |
Jun 02, 2006 | 10.17 | 10.23 | 9.892 | 9.983 | 142,700 | -0.13(-1.30%) |
Jun 01, 2006 | 10.02 | 10.12 | 9.889 | 10.12 | 77,667 | +0.13(+1.27%) |
May 31, 2006 | 9.752 | 10.11 | 9.741 | 9.989 | 170,943 | +0.25(+2.54%) |
May 30, 2006 | 9.903 | 9.905 | 9.704 | 9.741 | 149,018 | -0.20(-2.03%) |
May 26, 2006 | 9.935 | 10.06 | 9.865 | 9.943 | 93,275 | +0.03(+0.35%) |
May 25, 2006 | 9.741 | 9.997 | 9.674 | 9.908 | 125,606 | +0.23(+2.42%) |
May 24, 2006 | 9.970 | 9.973 | 9.488 | 9.674 | 287,631 | -0.30(-2.97%) |
May 23, 2006 | 10.12 | 10.23 | 9.970 | 9.970 | 178,375 | -0.08(-0.78%) |
May 22, 2006 | 10.51 | 10.54 | 9.868 | 10.05 | 189,152 | -0.50(-4.74%) |
May 19, 2006 | 10.47 | 10.55 | 10.24 | 10.55 | 205,132 | +0.08(+0.77%) |
May 18, 2006 | 10.61 | 10.76 | 10.41 | 10.47 | 163,882 | -0.17(-1.57%) |
May 17, 2006 | 10.70 | 10.70 | 10.47 | 10.63 | 253,814 | -0.06(-0.60%) |
May 16, 2006 | 10.70 | 10.74 | 10.63 | 10.70 | 157,937 | -0.04(-0.33%) |
May 15, 2006 | 10.59 | 10.75 | 10.49 | 10.73 | 235,976 | +0.09(+0.86%) |
May 12, 2006 | 10.94 | 10.98 | 10.56 | 10.64 | 180,234 | -0.29(-2.68%) |
May 11, 2006 | 11.38 | 11.54 | 10.94 | 10.94 | 276,482 | -0.43(-3.81%) |
May 10, 2006 | 11.40 | 11.41 | 11.21 | 11.37 | 228,544 | -0.03(-0.26%) |
May 09, 2006 | 11.17 | 11.48 | 11.03 | 11.40 | 280,198 | +0.43(+3.95%) |
May 08, 2006 | 10.98 | 11.01 | 10.79 | 10.97 | 136,754 | -0.04(-0.37%) |
May 05, 2006 | 10.79 | 11.10 | 10.79 | 11.01 | 86,586 | +0.28(+2.64%) |
May 04, 2006 | 10.56 | 10.77 | 10.56 | 10.72 | 144,558 | +0.16(+1.53%) |
May 03, 2006 | 10.62 | 10.64 | 10.44 | 10.56 | 214,794 | -0.07(-0.63%) |
May 02, 2006 | 10.73 | 10.76 | 10.58 | 10.63 | 156,822 | -0.10(-0.93%) |