Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.780 | 9.780 | 9.290 | 9.300 | 99,385 | -0.31(-3.23%) |
Apr 27, 2007 | 9.720 | 9.730 | 9.410 | 9.610 | 124,780 | -0.14(-1.44%) |
Apr 26, 2007 | 9.980 | 9.980 | 9.670 | 9.750 | 53,402 | -0.26(-2.60%) |
Apr 25, 2007 | 9.800 | 10.08 | 9.660 | 10.01 | 65,210 | +0.29(+2.98%) |
Apr 24, 2007 | 9.640 | 9.780 | 9.390 | 9.720 | 96,072 | +0.06(+0.62%) |
Apr 23, 2007 | 9.560 | 9.750 | 9.370 | 9.660 | 68,354 | +0.11(+1.15%) |
Apr 20, 2007 | 9.600 | 9.950 | 9.420 | 9.550 | 104,835 | +0.12(+1.27%) |
Apr 19, 2007 | 9.810 | 9.850 | 9.400 | 9.430 | 63,465 | -0.48(-4.84%) |
Apr 18, 2007 | 9.880 | 10.04 | 9.750 | 9.910 | 39,585 | -0.13(-1.29%) |
Apr 17, 2007 | 9.770 | 10.10 | 9.770 | 10.04 | 89,804 | +0.25(+2.55%) |
Apr 16, 2007 | 9.680 | 9.840 | 9.590 | 9.790 | 34,868 | +0.14(+1.45%) |
Apr 13, 2007 | 9.520 | 9.650 | 9.420 | 9.650 | 85,341 | +0.16(+1.69%) |
Apr 12, 2007 | 9.370 | 9.490 | 9.210 | 9.490 | 94,543 | -0.02(-0.21%) |
Apr 11, 2007 | 9.570 | 9.660 | 9.290 | 9.510 | 97,001 | -0.10(-1.04%) |
Apr 10, 2007 | 9.620 | 9.730 | 9.440 | 9.610 | 65,673 | +0.02(+0.21%) |
Apr 09, 2007 | 9.620 | 9.660 | 9.420 | 9.590 | 198,596 | +0.00(+0.00%) |
Apr 05, 2007 | 9.380 | 9.640 | 9.080 | 9.590 | 75,731 | +0.22(+2.35%) |
Apr 04, 2007 | 9.610 | 9.720 | 9.360 | 9.370 | 86,006 | -0.26(-2.70%) |
Apr 03, 2007 | 9.680 | 9.870 | 9.570 | 9.630 | 115,963 | -0.05(-0.52%) |
Apr 02, 2007 | 9.770 | 9.770 | 9.380 | 9.680 | 126,460 | -0.08(-0.82%) |
Mar 30, 2007 | 9.820 | 9.850 | 9.460 | 9.760 | 168,576 | +0.06(+0.62%) |
Mar 29, 2007 | 9.660 | 9.740 | 9.380 | 9.700 | 177,854 | +0.09(+0.94%) |
Mar 28, 2007 | 9.650 | 9.650 | 9.340 | 9.610 | 274,890 | -0.11(-1.13%) |
Mar 27, 2007 | 9.660 | 9.780 | 9.560 | 9.720 | 51,898 | +0.05(+0.52%) |
Mar 26, 2007 | 9.640 | 9.870 | 9.550 | 9.670 | 76,682 | +0.09(+0.94%) |
Mar 23, 2007 | 9.590 | 9.740 | 9.510 | 9.580 | 105,391 | +0.03(+0.31%) |
Mar 22, 2007 | 9.350 | 9.550 | 9.160 | 9.550 | 85,645 | +0.26(+2.80%) |
Mar 21, 2007 | 8.970 | 9.290 | 8.890 | 9.290 | 134,850 | +0.30(+3.34%) |
Mar 20, 2007 | 9.000 | 9.150 | 8.860 | 8.990 | 174,621 | -0.03(-0.33%) |
Mar 19, 2007 | 9.010 | 9.140 | 8.950 | 9.020 | 197,424 | +0.05(+0.56%) |
Mar 16, 2007 | 8.990 | 9.050 | 8.880 | 8.970 | 388,152 | -0.03(-0.33%) |
Mar 15, 2007 | 9.110 | 9.110 | 8.920 | 9.000 | 82,058 | -0.10(-1.10%) |
Mar 14, 2007 | 9.220 | 9.220 | 8.880 | 9.100 | 276,591 | -0.09(-0.98%) |
Mar 13, 2007 | 9.840 | 9.940 | 9.090 | 9.190 | 257,777 | -0.65(-6.61%) |
Mar 12, 2007 | 9.930 | 10.07 | 9.740 | 9.840 | 150,077 | -0.20(-1.99%) |
Mar 09, 2007 | 10.24 | 10.25 | 9.880 | 10.04 | 190,334 | -0.11(-1.08%) |
Mar 08, 2007 | 11.14 | 11.31 | 9.660 | 10.15 | 612,979 | -1.36(-11.82%) |
Mar 07, 2007 | 11.62 | 11.68 | 11.20 | 11.51 | 133,657 | -0.01(-0.09%) |
Mar 06, 2007 | 11.13 | 11.70 | 11.13 | 11.52 | 92,270 | +0.15(+1.32%) |
Mar 05, 2007 | 11.67 | 11.76 | 11.30 | 11.37 | 109,430 | -0.46(-3.89%) |
Mar 02, 2007 | 11.65 | 11.91 | 11.32 | 11.83 | 119,481 | +0.15(+1.28%) |
Mar 01, 2007 | 11.55 | 11.85 | 11.38 | 11.68 | 129,315 | -0.13(-1.10%) |
Feb 28, 2007 | 11.95 | 12.23 | 11.51 | 11.81 | 71,004 | +0.01(+0.08%) |
Feb 27, 2007 | 12.15 | 12.39 | 11.80 | 11.80 | 94,203 | -0.54(-4.38%) |
Feb 26, 2007 | 12.36 | 12.43 | 12.25 | 12.34 | 76,985 | -0.02(-0.16%) |
Feb 23, 2007 | 12.43 | 12.43 | 12.24 | 12.36 | 87,587 | -0.10(-0.80%) |
Feb 22, 2007 | 12.34 | 12.48 | 12.13 | 12.46 | 87,177 | +0.11(+0.89%) |
Feb 21, 2007 | 12.05 | 12.37 | 12.01 | 12.35 | 84,859 | +0.28(+2.32%) |
Feb 20, 2007 | 11.60 | 12.21 | 11.58 | 12.07 | 72,420 | +0.42(+3.61%) |
Feb 16, 2007 | 11.17 | 11.70 | 11.06 | 11.65 | 55,270 | +0.48(+4.30%) |
Feb 15, 2007 | 11.09 | 11.41 | 11.08 | 11.17 | 74,127 | +0.04(+0.36%) |
Feb 14, 2007 | 11.47 | 11.62 | 11.11 | 11.13 | 84,437 | -0.29(-2.54%) |
Feb 13, 2007 | 11.61 | 11.67 | 11.34 | 11.42 | 102,856 | -0.13(-1.13%) |
Feb 12, 2007 | 11.77 | 11.78 | 11.50 | 11.55 | 113,702 | -0.16(-1.37%) |
Feb 09, 2007 | 12.44 | 12.50 | 11.64 | 11.71 | 63,118 | -0.76(-6.09%) |
Feb 08, 2007 | 12.29 | 12.48 | 12.17 | 12.47 | 50,402 | +0.14(+1.14%) |
Feb 07, 2007 | 12.17 | 12.33 | 12.11 | 12.33 | 29,220 | +0.15(+1.23%) |
Feb 06, 2007 | 12.12 | 12.35 | 12.08 | 12.18 | 47,677 | +0.03(+0.25%) |
Feb 05, 2007 | 12.25 | 12.26 | 12.13 | 12.15 | 40,526 | -0.04(-0.33%) |
Feb 02, 2007 | 12.33 | 12.52 | 12.14 | 12.19 | 116,431 | -0.30(-2.40%) |
Feb 01, 2007 | 12.62 | 12.62 | 12.27 | 12.49 | 44,432 | -0.01(-0.08%) |
Jan 31, 2007 | 12.20 | 12.57 | 12.17 | 12.50 | 65,085 | +0.19(+1.54%) |
Jan 30, 2007 | 12.59 | 12.59 | 12.17 | 12.31 | 31,823 | -0.23(-1.83%) |
Jan 29, 2007 | 12.20 | 12.64 | 12.13 | 12.54 | 57,536 | +0.26(+2.12%) |
Jan 26, 2007 | 12.11 | 12.41 | 11.95 | 12.28 | 76,115 | +0.33(+2.76%) |
Jan 25, 2007 | 12.46 | 12.46 | 11.85 | 11.95 | 89,960 | -0.44(-3.55%) |
Jan 24, 2007 | 12.35 | 12.68 | 12.32 | 12.39 | 104,917 | -0.21(-1.67%) |
Jan 23, 2007 | 11.92 | 12.67 | 11.92 | 12.60 | 115,022 | +0.55(+4.56%) |
Jan 22, 2007 | 12.17 | 12.21 | 12.00 | 12.05 | 70,715 | -0.15(-1.23%) |
Jan 19, 2007 | 12.14 | 12.25 | 12.00 | 12.20 | 80,865 | -0.01(-0.08%) |
Jan 18, 2007 | 12.55 | 12.66 | 12.19 | 12.21 | 77,267 | -0.30(-2.40%) |
Jan 17, 2007 | 12.52 | 12.81 | 12.51 | 12.51 | 55,795 | -0.10(-0.79%) |
Jan 16, 2007 | 12.76 | 12.95 | 12.55 | 12.61 | 71,975 | -0.07(-0.55%) |
Jan 12, 2007 | 12.67 | 12.76 | 12.53 | 12.68 | 152,119 | +0.10(+0.79%) |
Jan 11, 2007 | 12.40 | 12.66 | 12.25 | 12.58 | 109,787 | +0.17(+1.37%) |
Jan 10, 2007 | 12.20 | 12.48 | 12.11 | 12.41 | 141,940 | +0.09(+0.73%) |
Jan 09, 2007 | 12.35 | 12.49 | 12.13 | 12.32 | 143,948 | -0.10(-0.81%) |
Jan 08, 2007 | 12.34 | 12.48 | 12.00 | 12.42 | 170,600 | +0.11(+0.89%) |
Jan 05, 2007 | 12.55 | 12.55 | 12.23 | 12.31 | 122,278 | -0.23(-1.83%) |
Jan 04, 2007 | 12.64 | 12.66 | 12.34 | 12.54 | 111,366 | -0.10(-0.79%) |
Jan 03, 2007 | 12.30 | 12.70 | 12.30 | 12.64 | 106,242 | +0.41(+3.35%) |
Dec 29, 2006 | 12.14 | 12.59 | 12.09 | 12.23 | 147,255 | +0.06(+0.49%) |
Dec 28, 2006 | 12.48 | 12.51 | 11.96 | 12.17 | 173,269 | -0.33(-2.64%) |
Dec 27, 2006 | 12.60 | 12.76 | 12.31 | 12.50 | 103,523 | -0.04(-0.32%) |
Dec 26, 2006 | 12.10 | 12.56 | 12.10 | 12.54 | 96,556 | +0.40(+3.29%) |
Dec 22, 2006 | 12.06 | 12.30 | 11.99 | 12.14 | 156,451 | +0.12(+1.00%) |
Dec 21, 2006 | 12.02 | 12.22 | 11.95 | 12.02 | 118,529 | +0.04(+0.33%) |
Dec 20, 2006 | 11.60 | 12.25 | 11.53 | 11.98 | 128,428 | +0.42(+3.63%) |
Dec 19, 2006 | 11.81 | 11.97 | 11.53 | 11.56 | 186,589 | -0.28(-2.36%) |
Dec 18, 2006 | 11.96 | 12.13 | 11.76 | 11.84 | 102,668 | -0.05(-0.42%) |
Dec 15, 2006 | 12.23 | 12.50 | 11.89 | 11.89 | 214,799 | -0.34(-2.78%) |
Dec 14, 2006 | 12.08 | 12.45 | 12.06 | 12.23 | 196,591 | +0.15(+1.24%) |
Dec 13, 2006 | 11.94 | 12.18 | 11.85 | 12.08 | 173,679 | +0.24(+2.03%) |
Dec 12, 2006 | 11.92 | 11.98 | 11.73 | 11.84 | 95,260 | -0.04(-0.34%) |
Dec 11, 2006 | 11.81 | 12.00 | 11.75 | 11.88 | 58,246 | +0.10(+0.85%) |
Dec 08, 2006 | 11.73 | 11.95 | 11.53 | 11.78 | 127,962 | +0.04(+0.34%) |
Dec 07, 2006 | 11.70 | 12.32 | 11.42 | 11.74 | 460,876 | +0.83(+7.61%) |
Dec 06, 2006 | 10.90 | 11.25 | 10.67 | 10.91 | 179,438 | +0.05(+0.46%) |
Dec 05, 2006 | 11.08 | 11.39 | 10.84 | 10.86 | 85,981 | -0.14(-1.27%) |
Dec 04, 2006 | 10.76 | 11.16 | 10.76 | 11.00 | 144,128 | +0.22(+2.04%) |
Dec 01, 2006 | 10.88 | 11.02 | 10.30 | 10.78 | 112,177 | -0.13(-1.19%) |
Nov 30, 2006 | 11.24 | 11.31 | 10.85 | 10.91 | 73,300 | -0.37(-3.28%) |
Nov 29, 2006 | 11.17 | 11.31 | 11.03 | 11.28 | 38,844 | +0.21(+1.90%) |
Nov 28, 2006 | 10.80 | 11.07 | 10.75 | 11.07 | 55,326 | +0.22(+2.03%) |
Nov 27, 2006 | 11.01 | 11.22 | 10.71 | 10.85 | 90,370 | -0.15(-1.36%) |
Nov 24, 2006 | 10.99 | 11.17 | 10.99 | 11.00 | 30,799 | -0.02(-0.18%) |
Nov 22, 2006 | 11.63 | 11.66 | 11.00 | 11.02 | 80,744 | -0.56(-4.84%) |
Nov 21, 2006 | 11.68 | 11.68 | 11.37 | 11.58 | 27,421 | -0.07(-0.60%) |
Nov 20, 2006 | 11.65 | 11.83 | 11.40 | 11.65 | 40,228 | +0.02(+0.17%) |
Nov 17, 2006 | 11.83 | 11.83 | 11.44 | 11.63 | 38,069 | -0.20(-1.69%) |
Nov 16, 2006 | 12.04 | 12.23 | 11.77 | 11.83 | 47,886 | -0.35(-2.87%) |
Nov 15, 2006 | 12.02 | 12.19 | 11.89 | 12.18 | 96,472 | +0.19(+1.58%) |
Nov 14, 2006 | 12.08 | 12.25 | 11.62 | 11.99 | 85,162 | -0.28(-2.28%) |
Nov 13, 2006 | 11.73 | 12.29 | 11.63 | 12.27 | 95,275 | +0.55(+4.69%) |
Nov 10, 2006 | 11.54 | 11.85 | 11.54 | 11.72 | 49,454 | +0.18(+1.56%) |
Nov 09, 2006 | 12.01 | 12.01 | 11.46 | 11.54 | 67,626 | -0.40(-3.35%) |
Nov 08, 2006 | 11.34 | 12.03 | 11.34 | 11.94 | 130,610 | +0.53(+4.65%) |
Nov 07, 2006 | 11.60 | 11.89 | 11.40 | 11.41 | 57,593 | -0.21(-1.81%) |
Nov 06, 2006 | 11.74 | 11.89 | 11.53 | 11.62 | 41,181 | -0.04(-0.34%) |
Nov 03, 2006 | 11.15 | 12.14 | 11.15 | 11.66 | 209,520 | +0.57(+5.14%) |
Nov 02, 2006 | 10.90 | 11.25 | 10.90 | 11.09 | 64,924 | +0.06(+0.54%) |
Nov 01, 2006 | 11.31 | 11.50 | 10.88 | 11.03 | 136,084 | -0.31(-2.73%) |
Oct 31, 2006 | 11.95 | 11.95 | 11.29 | 11.34 | 75,881 | -0.63(-5.26%) |
Oct 30, 2006 | 11.01 | 12.00 | 11.00 | 11.97 | 51,489 | +0.72(+6.40%) |
Oct 27, 2006 | 11.59 | 11.81 | 11.22 | 11.25 | 41,315 | -0.41(-3.52%) |
Oct 26, 2006 | 11.62 | 11.66 | 11.19 | 11.66 | 75,246 | +0.06(+0.52%) |
Oct 25, 2006 | 11.38 | 11.60 | 11.31 | 11.60 | 52,521 | +0.25(+2.20%) |
Oct 24, 2006 | 11.30 | 11.38 | 11.04 | 11.35 | 47,738 | -0.03(-0.26%) |
Oct 23, 2006 | 11.50 | 11.66 | 11.17 | 11.38 | 60,916 | -0.21(-1.81%) |
Oct 20, 2006 | 11.76 | 11.76 | 11.38 | 11.59 | 64,397 | -0.09(-0.77%) |
Oct 19, 2006 | 11.52 | 11.91 | 11.46 | 11.68 | 66,306 | +0.10(+0.86%) |
Oct 18, 2006 | 11.50 | 11.63 | 11.32 | 11.58 | 47,268 | +0.19(+1.67%) |
Oct 17, 2006 | 11.55 | 11.59 | 11.20 | 11.39 | 84,107 | -0.25(-2.15%) |
Oct 16, 2006 | 11.55 | 11.83 | 11.42 | 11.64 | 143,149 | +0.14(+1.22%) |
Oct 13, 2006 | 10.90 | 11.52 | 10.84 | 11.50 | 114,869 | +0.59(+5.41%) |
Oct 12, 2006 | 10.44 | 11.06 | 10.44 | 10.91 | 196,507 | +0.43(+4.10%) |
Oct 11, 2006 | 10.21 | 10.62 | 10.21 | 10.48 | 184,203 | +0.26(+2.54%) |
Oct 10, 2006 | 10.28 | 10.30 | 10.18 | 10.22 | 100,096 | -0.03(-0.29%) |
Oct 09, 2006 | 10.33 | 10.40 | 10.19 | 10.25 | 177,123 | -0.12(-1.16%) |
Oct 06, 2006 | 10.18 | 10.51 | 10.18 | 10.37 | 148,928 | +0.12(+1.17%) |
Oct 05, 2006 | 10.30 | 10.30 | 10.22 | 10.25 | 80,595 | -0.03(-0.29%) |
Oct 04, 2006 | 10.26 | 10.37 | 10.17 | 10.28 | 97,929 | +0.03(+0.29%) |
Oct 03, 2006 | 10.20 | 10.39 | 10.01 | 10.25 | 130,620 | -0.06(-0.58%) |
Oct 02, 2006 | 10.20 | 10.67 | 10.16 | 10.31 | 164,069 | -0.03(-0.29%) |
Sep 29, 2006 | 10.73 | 10.78 | 10.31 | 10.34 | 167,675 | -0.44(-4.08%) |
Sep 28, 2006 | 10.99 | 11.02 | 10.73 | 10.78 | 149,834 | -0.14(-1.28%) |
Sep 27, 2006 | 10.85 | 10.99 | 10.81 | 10.92 | 80,114 | -0.01(-0.09%) |
Sep 26, 2006 | 11.00 | 11.12 | 10.79 | 10.93 | 71,268 | -0.08(-0.73%) |
Sep 25, 2006 | 11.04 | 11.04 | 10.77 | 11.01 | 114,427 | +0.04(+0.36%) |
Sep 22, 2006 | 11.15 | 11.18 | 10.86 | 10.97 | 183,172 | -0.22(-1.97%) |
Sep 21, 2006 | 11.35 | 11.37 | 11.09 | 11.19 | 46,946 | -0.10(-0.89%) |
Sep 20, 2006 | 11.45 | 11.50 | 11.23 | 11.29 | 81,020 | -0.03(-0.27%) |
Sep 19, 2006 | 11.31 | 11.40 | 11.15 | 11.32 | 112,245 | +0.07(+0.62%) |
Sep 18, 2006 | 11.26 | 11.45 | 11.11 | 11.25 | 68,593 | -0.09(-0.79%) |
Sep 15, 2006 | 11.54 | 11.55 | 11.14 | 11.34 | 182,191 | -0.11(-0.96%) |
Sep 14, 2006 | 11.37 | 11.52 | 11.06 | 11.45 | 53,307 | +0.00(+0.00%) |
Sep 13, 2006 | 11.37 | 11.52 | 11.00 | 11.45 | 82,693 | +0.12(+1.06%) |
Sep 12, 2006 | 11.11 | 11.50 | 10.88 | 11.33 | 80,941 | +0.27(+2.44%) |
Sep 11, 2006 | 10.95 | 11.12 | 10.83 | 11.06 | 120,700 | +0.01(+0.09%) |
Sep 08, 2006 | 11.08 | 11.14 | 10.79 | 11.05 | 123,838 | +0.04(+0.36%) |
Sep 07, 2006 | 11.28 | 11.39 | 10.81 | 11.01 | 205,100 | -0.39(-3.42%) |
Sep 06, 2006 | 11.71 | 12.00 | 11.40 | 11.40 | 108,330 | -0.44(-3.72%) |
Sep 05, 2006 | 11.68 | 11.94 | 11.60 | 11.84 | 102,094 | +0.22(+1.89%) |
Sep 01, 2006 | 11.88 | 12.08 | 11.57 | 11.62 | 65,320 | -0.15(-1.27%) |
Aug 31, 2006 | 11.66 | 11.99 | 11.66 | 11.77 | 113,917 | +0.19(+1.64%) |
Aug 30, 2006 | 11.95 | 11.95 | 11.42 | 11.58 | 113,897 | -0.33(-2.77%) |
Aug 29, 2006 | 11.57 | 11.98 | 11.54 | 11.91 | 104,136 | +0.36(+3.12%) |
Aug 28, 2006 | 11.29 | 11.79 | 11.16 | 11.55 | 111,426 | +0.17(+1.49%) |
Aug 25, 2006 | 11.45 | 11.58 | 11.16 | 11.38 | 75,554 | -0.14(-1.22%) |
Aug 24, 2006 | 11.47 | 11.77 | 11.35 | 11.52 | 69,237 | +0.05(+0.44%) |
Aug 23, 2006 | 11.78 | 12.08 | 11.40 | 11.47 | 68,155 | -0.26(-2.22%) |
Aug 22, 2006 | 11.94 | 12.00 | 11.71 | 11.73 | 64,698 | -0.26(-2.17%) |
Aug 21, 2006 | 11.68 | 12.00 | 11.68 | 11.99 | 66,305 | +0.22(+1.87%) |
Aug 18, 2006 | 12.08 | 12.08 | 11.59 | 11.77 | 138,829 | -0.23(-1.92%) |
Aug 17, 2006 | 12.25 | 12.46 | 11.76 | 12.00 | 309,364 | -0.34(-2.76%) |
Aug 16, 2006 | 11.90 | 12.72 | 11.25 | 12.34 | 280,206 | -1.30(-9.53%) |
Aug 15, 2006 | 13.46 | 13.88 | 13.32 | 13.64 | 51,798 | +0.37(+2.79%) |
Aug 14, 2006 | 13.28 | 13.38 | 12.99 | 13.27 | 75,399 | +0.10(+0.76%) |
Aug 11, 2006 | 12.96 | 13.23 | 12.69 | 13.17 | 88,168 | +0.17(+1.31%) |
Aug 10, 2006 | 11.87 | 13.10 | 11.76 | 13.00 | 127,603 | +1.09(+9.15%) |
Aug 09, 2006 | 11.95 | 12.10 | 11.84 | 11.91 | 92,524 | +0.06(+0.51%) |
Aug 08, 2006 | 12.27 | 12.46 | 11.83 | 11.85 | 121,217 | -0.34(-2.79%) |
Aug 07, 2006 | 12.83 | 12.84 | 12.12 | 12.19 | 67,356 | -0.70(-5.43%) |
Aug 04, 2006 | 12.96 | 13.43 | 12.59 | 12.89 | 96,591 | +0.09(+0.70%) |
Aug 03, 2006 | 12.11 | 12.82 | 12.02 | 12.80 | 95,609 | +0.60(+4.92%) |
Aug 02, 2006 | 12.10 | 12.22 | 11.90 | 12.20 | 186,819 | +0.18(+1.50%) |
Aug 01, 2006 | 11.57 | 12.24 | 11.34 | 12.02 | 148,269 | +0.33(+2.82%) |
Jul 31, 2006 | 11.58 | 11.75 | 11.44 | 11.69 | 49,918 | -0.13(-1.10%) |
Jul 28, 2006 | 11.51 | 11.89 | 11.41 | 11.82 | 59,294 | +0.39(+3.41%) |
Jul 27, 2006 | 12.32 | 12.39 | 11.41 | 11.43 | 88,715 | -0.80(-6.54%) |
Jul 26, 2006 | 12.19 | 12.44 | 11.35 | 12.23 | 252,223 | +0.02(+0.16%) |
Jul 25, 2006 | 12.21 | 12.50 | 11.94 | 12.21 | 114,437 | -0.01(-0.08%) |
Jul 24, 2006 | 11.81 | 12.50 | 11.66 | 12.22 | 83,454 | +0.41(+3.47%) |
Jul 21, 2006 | 11.97 | 12.00 | 11.52 | 11.81 | 193,137 | -0.20(-1.67%) |
Jul 20, 2006 | 12.51 | 12.59 | 12.00 | 12.01 | 106,411 | -0.52(-4.15%) |
Jul 19, 2006 | 12.41 | 13.49 | 12.41 | 12.53 | 197,762 | +0.16(+1.29%) |
Jul 18, 2006 | 12.27 | 12.67 | 12.00 | 12.37 | 98,891 | +0.20(+1.64%) |
Jul 17, 2006 | 12.18 | 12.36 | 12.01 | 12.17 | 85,252 | -0.01(-0.08%) |
Jul 14, 2006 | 12.31 | 12.36 | 12.01 | 12.18 | 93,225 | -0.16(-1.30%) |
Jul 13, 2006 | 12.71 | 12.86 | 12.31 | 12.34 | 80,570 | -0.42(-3.29%) |
Jul 12, 2006 | 12.96 | 13.06 | 12.69 | 12.76 | 107,875 | -0.25(-1.92%) |
Jul 11, 2006 | 12.50 | 13.04 | 12.32 | 13.01 | 106,331 | +0.40(+3.17%) |
Jul 10, 2006 | 12.57 | 12.73 | 12.38 | 12.61 | 135,843 | +0.06(+0.48%) |
Jul 07, 2006 | 12.96 | 13.05 | 12.52 | 12.55 | 78,381 | -0.45(-3.46%) |
Jul 06, 2006 | 13.12 | 13.42 | 12.79 | 13.00 | 81,802 | -0.12(-0.91%) |
Jul 05, 2006 | 12.98 | 13.24 | 12.62 | 13.12 | 164,338 | +0.00(+0.00%) |
Jul 03, 2006 | 13.03 | 13.12 | 12.81 | 13.12 | 68,416 | +0.03(+0.23%) |
Jun 30, 2006 | 13.38 | 13.60 | 13.09 | 13.09 | 542,490 | -0.15(-1.13%) |
Jun 29, 2006 | 13.22 | 13.46 | 13.14 | 13.24 | 130,800 | +0.09(+0.68%) |
Jun 28, 2006 | 13.30 | 13.45 | 12.92 | 13.15 | 81,330 | -0.05(-0.38%) |
Jun 27, 2006 | 13.46 | 13.70 | 13.16 | 13.20 | 70,461 | -0.26(-1.93%) |
Jun 26, 2006 | 13.33 | 13.70 | 13.15 | 13.46 | 233,800 | +0.20(+1.51%) |
Jun 23, 2006 | 13.70 | 13.70 | 13.12 | 13.26 | 184,269 | -0.44(-3.21%) |
Jun 22, 2006 | 13.34 | 13.72 | 13.34 | 13.70 | 260,168 | -0.48(-3.39%) |
Jun 21, 2006 | 14.63 | 14.75 | 13.97 | 14.18 | 175,359 | -0.50(-3.41%) |
Jun 20, 2006 | 14.75 | 15.43 | 14.43 | 14.68 | 264,063 | -0.03(-0.20%) |
Jun 19, 2006 | 14.71 | 15.04 | 14.17 | 14.71 | 92,316 | +0.02(+0.14%) |
Jun 16, 2006 | 14.88 | 15.13 | 14.62 | 14.69 | 266,624 | -0.26(-1.74%) |
Jun 15, 2006 | 14.29 | 14.96 | 14.16 | 14.95 | 77,707 | +0.79(+5.58%) |
Jun 14, 2006 | 14.41 | 14.41 | 13.88 | 14.16 | 81,972 | -0.29(-2.01%) |
Jun 13, 2006 | 14.56 | 14.90 | 14.34 | 14.45 | 62,167 | -0.15(-1.03%) |
Jun 12, 2006 | 15.10 | 15.10 | 14.60 | 14.60 | 166,235 | -0.54(-3.57%) |
Jun 09, 2006 | 15.29 | 15.48 | 15.00 | 15.14 | 95,237 | -0.12(-0.79%) |
Jun 08, 2006 | 15.25 | 15.38 | 14.77 | 15.26 | 69,541 | -0.11(-0.72%) |
Jun 07, 2006 | 15.24 | 15.71 | 15.16 | 15.37 | 54,178 | +0.20(+1.32%) |
Jun 06, 2006 | 15.23 | 15.35 | 15.00 | 15.17 | 143,146 | -0.04(-0.26%) |
Jun 05, 2006 | 16.26 | 16.26 | 15.18 | 15.21 | 109,410 | -1.13(-6.92%) |
Jun 02, 2006 | 16.05 | 16.40 | 15.87 | 16.34 | 82,810 | +0.42(+2.64%) |
Jun 01, 2006 | 15.51 | 16.10 | 15.36 | 15.92 | 69,967 | +0.32(+2.05%) |
May 31, 2006 | 15.28 | 15.62 | 14.95 | 15.60 | 136,087 | +0.40(+2.63%) |
May 30, 2006 | 15.72 | 15.87 | 15.15 | 15.20 | 66,169 | -0.61(-3.86%) |
May 26, 2006 | 16.15 | 16.15 | 15.75 | 15.81 | 24,821 | -0.32(-1.98%) |
May 25, 2006 | 15.78 | 16.15 | 15.40 | 16.13 | 78,506 | +0.44(+2.80%) |
May 24, 2006 | 15.73 | 15.96 | 15.40 | 15.69 | 117,919 | -0.04(-0.25%) |
May 23, 2006 | 16.15 | 16.15 | 15.69 | 15.73 | 164,825 | -0.33(-2.05%) |
May 22, 2006 | 15.60 | 16.09 | 15.44 | 16.06 | 138,082 | +0.30(+1.90%) |
May 19, 2006 | 14.95 | 15.78 | 14.82 | 15.76 | 97,526 | +0.68(+4.51%) |
May 18, 2006 | 14.85 | 15.34 | 14.85 | 15.08 | 67,183 | +0.33(+2.24%) |
May 17, 2006 | 14.57 | 14.79 | 14.23 | 14.75 | 272,890 | +0.11(+0.75%) |
May 16, 2006 | 14.85 | 14.91 | 14.51 | 14.64 | 100,066 | -0.22(-1.48%) |
May 15, 2006 | 15.35 | 15.35 | 14.84 | 14.86 | 157,740 | -0.64(-4.13%) |
May 12, 2006 | 15.68 | 15.76 | 15.24 | 15.50 | 85,288 | -0.24(-1.52%) |
May 11, 2006 | 15.98 | 16.34 | 15.52 | 15.74 | 97,491 | -0.20(-1.25%) |
May 10, 2006 | 16.21 | 16.21 | 15.87 | 15.94 | 66,820 | -0.28(-1.73%) |
May 09, 2006 | 16.07 | 16.24 | 15.95 | 16.22 | 71,977 | +0.09(+0.56%) |
May 08, 2006 | 16.06 | 16.23 | 15.96 | 16.13 | 59,242 | +0.04(+0.25%) |
May 05, 2006 | 16.03 | 16.48 | 15.94 | 16.09 | 149,243 | +0.16(+1.00%) |
May 04, 2006 | 15.61 | 16.00 | 15.55 | 15.93 | 58,686 | +0.28(+1.79%) |
May 03, 2006 | 15.87 | 15.87 | 15.51 | 15.65 | 138,769 | -0.19(-1.20%) |
May 02, 2006 | 15.75 | 15.96 | 15.55 | 15.84 | 161,530 | +0.16(+1.02%) |