Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.310 | 9.820 | 9.310 | 9.800 | 44,475 | +0.16(+1.66%) |
Apr 27, 2007 | 9.600 | 9.640 | 9.510 | 9.640 | 54,583 | +0.04(+0.42%) |
Apr 26, 2007 | 9.610 | 9.690 | 9.580 | 9.600 | 20,070 | -0.32(-3.23%) |
Apr 25, 2007 | 9.770 | 9.920 | 9.610 | 9.920 | 8,200 | +0.09(+0.92%) |
Apr 24, 2007 | 10.23 | 10.23 | 9.660 | 9.830 | 8,420 | -0.17(-1.70%) |
Apr 23, 2007 | 9.480 | 10.03 | 9.410 | 10.00 | 38,300 | +0.75(+8.11%) |
Apr 20, 2007 | 9.240 | 9.250 | 9.150 | 9.250 | 3,166 | +0.39(+4.40%) |
Apr 19, 2007 | 8.960 | 9.250 | 8.860 | 8.860 | 8,635 | -0.35(-3.80%) |
Apr 18, 2007 | 9.390 | 9.500 | 9.210 | 9.210 | 6,446 | -0.15(-1.60%) |
Apr 17, 2007 | 9.650 | 9.650 | 9.290 | 9.360 | 13,314 | -0.29(-3.01%) |
Apr 16, 2007 | 9.670 | 9.670 | 9.250 | 9.650 | 22,066 | +0.45(+4.89%) |
Apr 13, 2007 | 8.600 | 9.250 | 8.570 | 9.200 | 132,240 | +0.70(+8.24%) |
Apr 12, 2007 | 8.480 | 8.510 | 8.440 | 8.500 | 27,050 | +0.06(+0.71%) |
Apr 11, 2007 | 8.650 | 8.650 | 8.360 | 8.440 | 27,500 | -0.21(-2.43%) |
Apr 10, 2007 | 8.620 | 8.650 | 8.450 | 8.650 | 37,697 | +0.14(+1.65%) |
Apr 09, 2007 | 8.530 | 8.650 | 8.510 | 8.510 | 18,948 | -0.09(-1.05%) |
Apr 05, 2007 | 8.650 | 8.650 | 8.600 | 8.600 | 35,651 | -0.05(-0.58%) |
Apr 04, 2007 | 8.330 | 8.650 | 8.330 | 8.650 | 79,292 | +0.18(+2.13%) |
Apr 03, 2007 | 8.550 | 8.650 | 8.470 | 8.470 | 28,065 | -0.18(-2.08%) |
Apr 02, 2007 | 8.650 | 8.650 | 8.550 | 8.650 | 16,600 | +0.05(+0.58%) |
Mar 30, 2007 | 8.650 | 8.650 | 8.600 | 8.600 | 11,500 | -0.05(-0.58%) |
Mar 29, 2007 | 8.760 | 8.770 | 8.650 | 8.650 | 20,395 | -0.12(-1.37%) |
Mar 28, 2007 | 8.920 | 8.920 | 8.750 | 8.770 | 17,485 | -0.27(-2.99%) |
Mar 27, 2007 | 8.830 | 9.120 | 8.830 | 9.040 | 3,500 | -0.04(-0.44%) |
Mar 26, 2007 | 9.040 | 9.180 | 9.030 | 9.080 | 1,965 | -0.10(-1.09%) |
Mar 23, 2007 | 9.240 | 9.330 | 9.140 | 9.180 | 12,125 | +0.04(+0.44%) |
Mar 22, 2007 | 9.000 | 9.250 | 9.000 | 9.140 | 7,750 | +0.38(+4.34%) |
Mar 21, 2007 | 8.710 | 8.770 | 8.710 | 8.760 | 3,973 | -0.01(-0.11%) |
Mar 20, 2007 | 8.700 | 8.800 | 8.650 | 8.770 | 22,060 | +0.03(+0.34%) |
Mar 19, 2007 | 8.760 | 8.760 | 8.590 | 8.740 | 4,491 | +0.02(+0.23%) |
Mar 16, 2007 | 8.800 | 8.800 | 8.690 | 8.720 | 6,250 | +0.04(+0.46%) |
Mar 15, 2007 | 8.790 | 8.930 | 8.680 | 8.680 | 3,900 | +0.32(+3.83%) |
Mar 14, 2007 | 8.500 | 8.500 | 8.320 | 8.360 | 12,800 | -0.15(-1.76%) |
Mar 13, 2007 | 8.790 | 8.790 | 8.510 | 8.510 | 10,352 | -0.30(-3.41%) |
Mar 12, 2007 | 8.730 | 8.870 | 8.720 | 8.810 | 12,850 | -0.07(-0.79%) |
Mar 09, 2007 | 8.950 | 9.090 | 8.880 | 8.880 | 4,940 | -0.16(-1.77%) |
Mar 08, 2007 | 9.010 | 9.040 | 9.010 | 9.040 | 350 | +0.01(+0.11%) |
Mar 07, 2007 | 8.990 | 9.100 | 8.750 | 9.030 | 8,525 | +0.19(+2.15%) |
Mar 06, 2007 | 8.790 | 8.920 | 8.790 | 8.840 | 3,700 | +0.20(+2.31%) |
Mar 05, 2007 | 8.750 | 8.750 | 8.330 | 8.640 | 25,200 | -0.25(-2.81%) |
Mar 02, 2007 | 9.150 | 9.400 | 8.700 | 8.890 | 23,409 | -0.21(-2.31%) |
Mar 01, 2007 | 9.890 | 9.890 | 9.080 | 9.100 | 12,410 | -0.08(-0.87%) |
Feb 28, 2007 | 9.100 | 9.350 | 9.040 | 9.180 | 7,850 | +0.08(+0.88%) |
Feb 27, 2007 | 10.05 | 10.05 | 9.100 | 9.100 | 34,235 | -1.05(-10.34%) |
Feb 26, 2007 | 10.30 | 10.30 | 10.10 | 10.15 | 8,800 | -0.03(-0.29%) |
Feb 23, 2007 | 10.25 | 10.42 | 10.18 | 10.18 | 6,546 | -0.04(-0.39%) |
Feb 22, 2007 | 10.25 | 10.28 | 10.16 | 10.22 | 14,100 | +0.09(+0.89%) |
Feb 21, 2007 | 10.09 | 10.18 | 9.800 | 10.13 | 19,408 | +0.23(+2.32%) |
Feb 20, 2007 | 10.05 | 10.05 | 9.810 | 9.900 | 11,450 | -0.20(-1.98%) |
Feb 16, 2007 | 10.28 | 10.28 | 9.960 | 10.10 | 9,250 | -0.20(-1.94%) |
Feb 15, 2007 | 10.24 | 10.34 | 10.21 | 10.30 | 5,595 | -0.03(-0.29%) |
Feb 14, 2007 | 10.20 | 10.33 | 10.00 | 10.33 | 9,297 | +0.23(+2.28%) |
Feb 13, 2007 | 10.00 | 10.29 | 10.00 | 10.10 | 4,450 | +0.11(+1.10%) |
Feb 12, 2007 | 10.30 | 10.32 | 9.980 | 9.990 | 11,125 | -0.39(-3.76%) |
Feb 09, 2007 | 10.65 | 10.68 | 10.33 | 10.38 | 6,587 | -0.21(-1.98%) |
Feb 08, 2007 | 10.05 | 10.59 | 10.05 | 10.59 | 7,696 | +0.26(+2.52%) |
Feb 07, 2007 | 10.40 | 10.41 | 10.33 | 10.33 | 9,247 | +0.10(+0.98%) |
Feb 06, 2007 | 10.35 | 10.40 | 10.20 | 10.23 | 3,223 | +0.06(+0.59%) |
Feb 05, 2007 | 10.25 | 10.25 | 10.16 | 10.17 | 5,130 | -0.08(-0.78%) |
Feb 02, 2007 | 10.25 | 10.25 | 9.940 | 10.25 | 6,690 | -0.05(-0.49%) |
Feb 01, 2007 | 9.850 | 10.38 | 9.810 | 10.30 | 21,380 | +0.70(+7.29%) |
Jan 31, 2007 | 9.700 | 9.700 | 9.570 | 9.600 | 1,600 | +0.09(+0.95%) |
Jan 30, 2007 | 9.400 | 9.580 | 9.400 | 9.510 | 7,840 | +0.11(+1.17%) |
Jan 29, 2007 | 9.720 | 9.850 | 9.400 | 9.400 | 10,000 | -0.45(-4.57%) |
Jan 26, 2007 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) |
Jan 25, 2007 | 10.04 | 10.04 | 9.840 | 9.850 | 5,900 | -0.06(-0.61%) |
Jan 24, 2007 | 9.990 | 9.990 | 9.700 | 9.910 | 20,093 | -0.07(-0.70%) |
Jan 23, 2007 | 9.400 | 9.980 | 9.290 | 9.980 | 9,150 | +0.82(+8.95%) |
Jan 22, 2007 | 9.300 | 9.300 | 9.160 | 9.160 | 4,600 | -0.14(-1.51%) |
Jan 19, 2007 | 9.250 | 9.300 | 9.250 | 9.300 | 10,225 | +0.08(+0.87%) |
Jan 18, 2007 | 9.650 | 9.650 | 9.220 | 9.220 | 10,300 | -0.06(-0.65%) |
Jan 17, 2007 | 9.100 | 9.410 | 9.100 | 9.280 | 5,420 | +0.19(+2.09%) |
Jan 16, 2007 | 9.240 | 9.540 | 9.000 | 9.090 | 17,700 | -0.12(-1.30%) |
Jan 12, 2007 | 8.960 | 9.340 | 8.920 | 9.210 | 10,980 | +0.30(+3.37%) |
Jan 11, 2007 | 8.930 | 9.650 | 8.910 | 8.910 | 19,090 | +0.07(+0.79%) |
Jan 10, 2007 | 9.020 | 9.020 | 8.810 | 8.840 | 8,350 | -0.24(-2.64%) |
Jan 09, 2007 | 9.350 | 9.380 | 9.010 | 9.080 | 14,200 | -0.16(-1.73%) |
Jan 08, 2007 | 9.500 | 9.500 | 9.180 | 9.240 | 14,265 | -0.21(-2.22%) |
Jan 05, 2007 | 9.800 | 9.800 | 9.170 | 9.450 | 18,150 | -0.48(-4.83%) |
Jan 04, 2007 | 9.960 | 10.04 | 9.930 | 9.930 | 12,000 | -0.02(-0.20%) |
Jan 03, 2007 | 10.23 | 10.55 | 9.660 | 9.950 | 38,675 | -0.06(-0.60%) |
Dec 29, 2006 | 10.34 | 10.34 | 9.960 | 10.01 | 8,700 | -0.19(-1.86%) |
Dec 28, 2006 | 10.21 | 10.29 | 10.00 | 10.20 | 15,844 | +0.12(+1.19%) |
Dec 27, 2006 | 10.10 | 10.20 | 9.990 | 10.08 | 7,625 | +0.00(+0.00%) |
Dec 26, 2006 | 9.990 | 10.08 | 9.820 | 10.08 | 26,093 | +0.00(+0.00%) |
Dec 22, 2006 | 9.990 | 10.08 | 9.820 | 10.08 | 26,093 | +0.27(+2.75%) |
Dec 21, 2006 | 10.13 | 10.13 | 9.810 | 9.810 | 19,019 | -0.34(-3.35%) |
Dec 20, 2006 | 10.15 | 10.24 | 10.03 | 10.15 | 6,942 | -0.05(-0.49%) |
Dec 19, 2006 | 10.20 | 10.20 | 10.15 | 10.20 | 5,700 | +0.35(+3.55%) |
Dec 18, 2006 | 9.650 | 10.20 | 9.650 | 9.850 | 7,802 | +0.03(+0.31%) |
Dec 15, 2006 | 10.15 | 10.20 | 9.820 | 9.820 | 46,350 | -0.41(-4.01%) |
Dec 14, 2006 | 10.21 | 10.35 | 10.07 | 10.23 | 23,520 | -0.01(-0.10%) |
Dec 13, 2006 | 10.06 | 10.37 | 10.06 | 10.24 | 7,530 | -0.09(-0.87%) |
Dec 12, 2006 | 10.35 | 10.35 | 10.10 | 10.33 | 9,700 | -0.02(-0.19%) |
Dec 11, 2006 | 10.04 | 10.36 | 10.00 | 10.35 | 27,610 | +0.25(+2.48%) |
Dec 08, 2006 | 11.12 | 11.12 | 10.10 | 10.10 | 10,415 | -0.22(-2.13%) |
Dec 07, 2006 | 10.35 | 10.46 | 10.16 | 10.32 | 39,290 | -0.22(-2.09%) |
Dec 06, 2006 | 10.51 | 10.89 | 10.51 | 10.54 | 6,675 | -0.41(-3.74%) |
Dec 05, 2006 | 11.00 | 11.06 | 10.95 | 10.95 | 3,800 | -0.25(-2.23%) |
Dec 04, 2006 | 11.47 | 11.52 | 11.10 | 11.20 | 40,410 | -0.27(-2.35%) |
Dec 01, 2006 | 11.59 | 11.59 | 11.20 | 11.47 | 13,175 | -0.16(-1.38%) |
Nov 30, 2006 | 11.40 | 11.63 | 10.94 | 11.63 | 11,699 | +0.91(+8.49%) |
Nov 29, 2006 | 10.49 | 10.80 | 10.49 | 10.72 | 27,286 | +0.31(+2.98%) |
Nov 28, 2006 | 10.12 | 10.84 | 10.10 | 10.41 | 27,238 | +0.25(+2.46%) |
Nov 27, 2006 | 10.98 | 10.98 | 10.08 | 10.16 | 22,364 | -0.42(-3.97%) |
Nov 24, 2006 | 10.99 | 10.99 | 10.20 | 10.58 | 22,626 | +0.58(+5.80%) |
Nov 22, 2006 | 10.00 | 10.13 | 9.890 | 10.00 | 6,050 | +0.02(+0.20%) |
Nov 21, 2006 | 9.320 | 9.980 | 9.320 | 9.980 | 12,110 | +0.45(+4.72%) |
Nov 20, 2006 | 9.500 | 9.660 | 9.400 | 9.530 | 30,568 | +0.17(+1.82%) |
Nov 17, 2006 | 9.100 | 9.450 | 9.100 | 9.360 | 16,900 | +0.02(+0.21%) |
Nov 16, 2006 | 9.750 | 9.790 | 9.340 | 9.340 | 6,191 | -0.55(-5.56%) |
Nov 15, 2006 | 9.400 | 9.890 | 9.400 | 9.890 | 9,400 | +0.28(+2.91%) |
Nov 14, 2006 | 9.740 | 9.740 | 9.500 | 9.610 | 4,625 | +0.11(+1.16%) |
Nov 13, 2006 | 9.500 | 9.500 | 9.350 | 9.500 | 2,045 | -0.04(-0.42%) |
Nov 10, 2006 | 9.400 | 9.640 | 9.400 | 9.540 | 10,750 | -0.09(-0.93%) |
Nov 09, 2006 | 8.800 | 9.630 | 8.800 | 9.630 | 22,700 | +0.84(+9.56%) |
Nov 08, 2006 | 9.470 | 9.470 | 8.700 | 8.790 | 67,055 | -0.55(-5.89%) |
Nov 07, 2006 | 9.600 | 9.600 | 9.340 | 9.340 | 44,370 | -0.26(-2.71%) |
Nov 06, 2006 | 9.600 | 9.650 | 9.430 | 9.600 | 46,390 | +0.14(+1.48%) |
Nov 03, 2006 | 9.700 | 9.700 | 9.400 | 9.460 | 18,700 | -0.19(-1.97%) |
Nov 02, 2006 | 9.740 | 9.740 | 9.630 | 9.650 | 44,250 | -0.09(-0.92%) |
Nov 01, 2006 | 9.600 | 9.760 | 9.600 | 9.740 | 191,967 | +0.14(+1.46%) |
Oct 31, 2006 | 10.60 | 10.60 | 9.320 | 9.600 | 189,435 | -1.08(-10.11%) |
Oct 30, 2006 | 10.72 | 10.88 | 10.68 | 10.68 | 6,974 | +0.03(+0.28%) |
Oct 27, 2006 | 10.90 | 10.90 | 10.65 | 10.65 | 11,120 | -0.26(-2.38%) |
Oct 26, 2006 | 10.99 | 11.18 | 10.91 | 10.91 | 3,900 | +0.09(+0.83%) |
Oct 25, 2006 | 10.58 | 10.87 | 10.58 | 10.82 | 11,580 | +0.14(+1.31%) |
Oct 24, 2006 | 10.43 | 10.68 | 10.43 | 10.68 | 4,360 | +0.23(+2.20%) |
Oct 23, 2006 | 10.53 | 10.65 | 10.42 | 10.45 | 11,600 | -0.20(-1.88%) |
Oct 20, 2006 | 10.97 | 10.97 | 10.57 | 10.65 | 6,100 | -0.25(-2.29%) |
Oct 19, 2006 | 10.93 | 10.95 | 10.47 | 10.90 | 6,158 | +0.56(+5.42%) |
Oct 18, 2006 | 10.63 | 10.63 | 10.23 | 10.34 | 7,300 | -0.39(-3.63%) |
Oct 17, 2006 | 11.39 | 11.39 | 10.48 | 10.73 | 7,224 | -0.45(-4.03%) |
Oct 16, 2006 | 10.80 | 11.28 | 10.76 | 11.18 | 15,968 | +0.38(+3.52%) |
Oct 13, 2006 | 10.70 | 10.80 | 10.50 | 10.80 | 6,250 | +0.61(+5.99%) |
Oct 12, 2006 | 9.820 | 10.20 | 9.820 | 10.19 | 6,200 | +0.09(+0.89%) |
Oct 11, 2006 | 10.25 | 10.27 | 10.10 | 10.10 | 6,179 | -0.20(-1.94%) |
Oct 10, 2006 | 9.850 | 10.37 | 9.600 | 10.30 | 16,210 | -0.05(-0.48%) |
Oct 09, 2006 | 10.15 | 10.64 | 10.15 | 10.35 | 3,450 | +0.00(+0.00%) |
Oct 06, 2006 | 10.15 | 10.64 | 10.15 | 10.35 | 3,450 | -0.23(-2.17%) |
Oct 05, 2006 | 10.38 | 10.58 | 10.14 | 10.58 | 9,800 | +0.48(+4.75%) |
Oct 04, 2006 | 9.600 | 10.12 | 9.220 | 10.10 | 27,953 | +0.35(+3.59%) |
Oct 03, 2006 | 10.11 | 10.50 | 9.750 | 9.750 | 35,210 | -1.08(-9.97%) |
Oct 02, 2006 | 11.86 | 11.86 | 10.83 | 10.83 | 24,980 | -0.65(-5.66%) |
Sep 29, 2006 | 11.93 | 11.93 | 11.01 | 11.48 | 10,010 | -0.08(-0.69%) |
Sep 28, 2006 | 11.94 | 12.29 | 11.44 | 11.56 | 18,230 | +0.15(+1.31%) |
Sep 27, 2006 | 11.00 | 11.41 | 11.00 | 11.41 | 12,799 | +0.81(+7.64%) |
Sep 26, 2006 | 10.50 | 10.63 | 10.40 | 10.60 | 5,500 | +0.27(+2.61%) |
Sep 25, 2006 | 11.35 | 11.35 | 10.18 | 10.33 | 9,200 | -0.46(-4.26%) |
Sep 22, 2006 | 10.93 | 11.02 | 10.71 | 10.79 | 5,259 | +0.44(+4.25%) |
Sep 21, 2006 | 9.830 | 10.69 | 9.830 | 10.35 | 7,587 | +0.18(+1.77%) |
Sep 20, 2006 | 10.60 | 10.77 | 9.610 | 10.17 | 16,703 | -0.23(-2.21%) |
Sep 19, 2006 | 10.99 | 10.99 | 10.40 | 10.40 | 8,800 | -0.37(-3.44%) |
Sep 18, 2006 | 10.68 | 10.80 | 10.25 | 10.77 | 27,895 | +0.57(+5.59%) |
Sep 15, 2006 | 10.03 | 10.35 | 9.630 | 10.20 | 22,285 | +0.15(+1.49%) |
Sep 14, 2006 | 11.32 | 11.32 | 10.05 | 10.05 | 29,455 | -1.31(-11.53%) |
Sep 13, 2006 | 11.01 | 11.63 | 11.01 | 11.36 | 21,000 | +0.35(+3.18%) |
Sep 12, 2006 | 11.74 | 11.74 | 10.90 | 11.01 | 21,551 | -0.40(-3.51%) |
Sep 11, 2006 | 11.61 | 12.00 | 11.00 | 11.41 | 55,903 | -1.39(-10.86%) |
Sep 08, 2006 | 13.08 | 13.14 | 12.80 | 12.80 | 13,730 | -1.72(-11.85%) |
Sep 06, 2006 | 14.65 | 14.83 | 14.20 | 14.52 | 5,670 | -0.33(-2.22%) |
Sep 05, 2006 | 14.52 | 14.92 | 14.38 | 14.85 | 14,883 | +0.75(+5.32%) |
Sep 01, 2006 | 14.20 | 14.20 | 13.95 | 14.10 | 13,100 | -0.03(-0.21%) |
Aug 31, 2006 | 14.12 | 14.19 | 14.01 | 14.13 | 4,140 | +0.38(+2.76%) |
Aug 30, 2006 | 13.23 | 14.23 | 13.23 | 13.75 | 14,965 | +0.16(+1.18%) |
Aug 29, 2006 | 13.67 | 13.83 | 13.23 | 13.59 | 5,965 | -0.37(-2.65%) |
Aug 28, 2006 | 14.85 | 14.85 | 13.60 | 13.96 | 18,447 | -0.11(-0.78%) |
Aug 25, 2006 | 13.57 | 14.30 | 13.29 | 14.07 | 5,713 | +0.50(+3.68%) |
Aug 24, 2006 | 13.95 | 14.14 | 13.20 | 13.57 | 19,763 | -0.38(-2.72%) |
Aug 23, 2006 | 13.98 | 14.00 | 13.63 | 13.95 | 9,745 | +0.45(+3.33%) |
Aug 22, 2006 | 13.10 | 13.50 | 13.10 | 13.50 | 17,245 | +0.44(+3.37%) |
Aug 21, 2006 | 12.79 | 13.06 | 12.31 | 13.06 | 16,668 | +0.96(+7.93%) |
Aug 18, 2006 | 12.50 | 12.50 | 11.65 | 12.10 | 20,746 | -0.10(-0.82%) |
Aug 17, 2006 | 13.29 | 13.29 | 12.16 | 12.20 | 12,680 | -0.75(-5.79%) |
Aug 16, 2006 | 12.79 | 13.12 | 12.79 | 12.95 | 16,975 | +0.10(+0.78%) |
Aug 15, 2006 | 12.49 | 12.85 | 12.49 | 12.85 | 2,850 | +0.35(+2.80%) |
Aug 14, 2006 | 12.50 | 12.74 | 12.28 | 12.50 | 8,980 | -0.20(-1.57%) |
Aug 11, 2006 | 12.92 | 13.10 | 12.62 | 12.70 | 3,695 | -0.23(-1.78%) |
Aug 10, 2006 | 13.20 | 13.26 | 12.72 | 12.93 | 12,250 | -0.27(-2.05%) |
Aug 09, 2006 | 12.40 | 13.40 | 12.40 | 13.20 | 28,940 | +0.89(+7.23%) |
Aug 08, 2006 | 11.84 | 12.95 | 11.82 | 12.31 | 32,040 | +0.90(+7.89%) |
Aug 07, 2006 | 11.31 | 12.19 | 11.31 | 11.41 | 8,273 | +0.00(+0.00%) |
Aug 04, 2006 | 11.31 | 12.19 | 11.31 | 11.41 | 8,273 | -0.04(-0.35%) |
Aug 03, 2006 | 10.82 | 11.62 | 10.82 | 11.45 | 11,114 | -0.16(-1.38%) |
Aug 02, 2006 | 11.89 | 11.89 | 11.55 | 11.61 | 6,665 | +0.32(+2.83%) |
Aug 01, 2006 | 11.50 | 11.51 | 11.24 | 11.29 | 5,315 | -0.01(-0.09%) |
Jul 31, 2006 | 11.50 | 11.80 | 10.97 | 11.30 | 8,649 | +0.42(+3.86%) |
Jul 28, 2006 | 11.60 | 11.60 | 10.73 | 10.88 | 1,850 | +0.24(+2.26%) |
Jul 27, 2006 | 11.00 | 11.00 | 10.62 | 10.64 | 4,600 | +0.04(+0.38%) |
Jul 26, 2006 | 10.53 | 10.95 | 10.50 | 10.60 | 126,005 | -0.06(-0.56%) |
Jul 25, 2006 | 10.90 | 10.90 | 10.43 | 10.66 | 8,140 | +0.08(+0.76%) |
Jul 24, 2006 | 9.800 | 10.58 | 9.630 | 10.58 | 10,130 | +0.70(+7.09%) |
Jul 21, 2006 | 9.990 | 10.26 | 9.560 | 9.880 | 11,550 | -0.11(-1.10%) |
Jul 20, 2006 | 10.51 | 10.51 | 9.890 | 9.990 | 9,440 | -0.61(-5.75%) |
Jul 19, 2006 | 10.24 | 10.60 | 10.24 | 10.60 | 60,550 | +0.49(+4.85%) |
Jul 18, 2006 | 10.50 | 10.69 | 9.890 | 10.11 | 15,306 | -0.34(-3.25%) |
Jul 17, 2006 | 10.95 | 10.95 | 10.26 | 10.45 | 16,800 | -0.50(-4.57%) |
Jul 14, 2006 | 11.09 | 11.48 | 10.90 | 10.95 | 23,497 | -0.23(-2.06%) |
Jul 13, 2006 | 12.50 | 12.50 | 11.09 | 11.18 | 22,330 | -0.85(-7.07%) |
Jul 12, 2006 | 11.40 | 12.41 | 11.40 | 12.03 | 37,767 | +0.73(+6.46%) |
Jul 11, 2006 | 10.50 | 11.30 | 10.50 | 11.30 | 9,630 | +1.00(+9.71%) |
Jul 10, 2006 | 10.48 | 10.76 | 10.25 | 10.30 | 10,656 | -0.15(-1.44%) |
Jul 07, 2006 | 10.55 | 10.55 | 10.00 | 10.45 | 7,566 | -0.10(-0.95%) |
Jul 06, 2006 | 10.48 | 10.70 | 10.45 | 10.55 | 14,120 | +0.05(+0.48%) |
Jul 05, 2006 | 10.50 | 10.80 | 10.40 | 10.50 | 51,845 | +0.06(+0.57%) |
Jul 03, 2006 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 9.730 | 10.50 | 9.730 | 10.44 | 8,512 | +0.69(+7.08%) |
Jun 29, 2006 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.23(+2.42%) |
Jun 28, 2006 | 10.09 | 10.09 | 9.390 | 9.520 | 4,455 | +0.02(+0.21%) |
Jun 27, 2006 | 10.07 | 10.07 | 9.350 | 9.500 | 6,435 | -0.51(-5.09%) |
Jun 23, 2006 | 9.800 | 10.05 | 9.800 | 10.01 | 4,640 | +0.18(+1.83%) |
Jun 22, 2006 | 9.600 | 9.830 | 9.600 | 9.830 | 2,800 | +0.23(+2.40%) |
Jun 21, 2006 | 8.900 | 9.600 | 8.900 | 9.600 | 13,024 | +0.35(+3.78%) |
Jun 20, 2006 | 8.950 | 9.250 | 8.850 | 9.250 | 10,378 | +0.36(+4.05%) |
Jun 19, 2006 | 8.950 | 9.050 | 8.760 | 8.890 | 3,450 | -0.22(-2.41%) |
Jun 16, 2006 | 8.750 | 9.210 | 8.750 | 9.110 | 5,100 | +0.41(+4.71%) |
Jun 15, 2006 | 8.650 | 8.800 | 8.600 | 8.700 | 7,890 | +0.51(+6.23%) |
Jun 14, 2006 | 8.980 | 8.980 | 7.980 | 8.190 | 30,946 | +0.19(+2.37%) |
Jun 13, 2006 | 8.030 | 8.250 | 7.920 | 8.000 | 19,255 | -0.75(-8.57%) |
Jun 12, 2006 | 9.000 | 9.000 | 8.750 | 8.750 | 7,450 | -0.53(-5.71%) |
Jun 09, 2006 | 9.000 | 9.390 | 9.000 | 9.280 | 11,200 | +0.08(+0.87%) |
Jun 08, 2006 | 9.100 | 9.220 | 8.700 | 9.200 | 34,135 | -0.66(-6.69%) |
Jun 07, 2006 | 9.440 | 9.860 | 9.430 | 9.860 | 3,805 | +0.26(+2.71%) |
Jun 06, 2006 | 9.660 | 9.930 | 9.350 | 9.600 | 11,595 | -0.26(-2.64%) |
Jun 05, 2006 | 8.870 | 10.01 | 8.870 | 9.860 | 10,414 | +0.00(+0.00%) |
Jun 02, 2006 | 10.50 | 10.50 | 9.480 | 9.860 | 19,350 | +0.36(+3.79%) |
Jun 01, 2006 | 9.160 | 9.710 | 9.140 | 9.500 | 9,593 | +0.34(+3.71%) |
May 31, 2006 | 9.610 | 9.710 | 8.920 | 9.160 | 44,210 | -0.45(-4.68%) |
May 30, 2006 | 9.100 | 9.700 | 9.100 | 9.610 | 22,330 | +0.58(+6.42%) |
May 26, 2006 | 9.000 | 9.150 | 8.950 | 9.030 | 7,480 | +0.15(+1.69%) |
May 25, 2006 | 8.600 | 8.880 | 8.220 | 8.880 | 10,650 | +0.68(+8.29%) |
May 24, 2006 | 8.500 | 8.510 | 8.020 | 8.200 | 13,100 | -0.31(-3.64%) |
May 23, 2006 | 8.300 | 9.000 | 8.300 | 8.510 | 30,042 | +0.19(+2.28%) |
May 22, 2006 | 8.320 | 8.320 | 8.320 | 8.320 | 0 | +0.00(+0.00%) |
May 19, 2006 | 7.600 | 8.320 | 7.600 | 8.320 | 36,063 | +0.13(+1.59%) |
May 18, 2006 | 8.900 | 8.900 | 8.170 | 8.190 | 17,325 | -0.31(-3.65%) |
May 17, 2006 | 8.520 | 9.000 | 8.400 | 8.500 | 19,978 | -0.02(-0.23%) |
May 16, 2006 | 9.180 | 9.180 | 8.150 | 8.520 | 28,810 | -0.26(-2.96%) |
May 15, 2006 | 9.230 | 9.230 | 8.450 | 8.780 | 46,924 | -0.54(-5.79%) |
May 12, 2006 | 9.500 | 9.500 | 9.190 | 9.320 | 28,091 | -0.45(-4.61%) |
May 11, 2006 | 10.11 | 10.21 | 9.720 | 9.770 | 16,747 | -0.29(-2.88%) |
May 10, 2006 | 10.33 | 10.50 | 10.06 | 10.06 | 13,270 | -0.27(-2.61%) |
May 09, 2006 | 9.500 | 10.33 | 9.500 | 10.33 | 12,207 | +0.61(+6.28%) |
May 08, 2006 | 9.900 | 9.900 | 9.100 | 9.720 | 63,676 | -0.38(-3.76%) |
May 05, 2006 | 10.20 | 10.53 | 10.07 | 10.10 | 20,019 | +0.08(+0.80%) |
May 04, 2006 | 10.26 | 10.30 | 9.900 | 10.02 | 33,147 | -0.31(-3.00%) |
May 03, 2006 | 10.88 | 10.95 | 10.32 | 10.33 | 24,548 | -0.23(-2.18%) |
May 02, 2006 | 10.94 | 10.99 | 10.10 | 10.56 | 53,494 | -0.22(-2.04%) |