Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.35 | 16.53 | 16.11 | 16.38 | 251,394 | +0.08(+0.49%) |
Apr 27, 2007 | 16.64 | 16.64 | 16.16 | 16.30 | 182,093 | -0.40(-2.41%) |
Apr 26, 2007 | 16.60 | 16.75 | 16.32 | 16.71 | 123,528 | +0.14(+0.82%) |
Apr 25, 2007 | 16.74 | 17.25 | 16.35 | 16.57 | 217,755 | -0.06(-0.39%) |
Apr 24, 2007 | 16.64 | 16.87 | 16.50 | 16.63 | 191,377 | +0.09(+0.52%) |
Apr 23, 2007 | 16.53 | 16.62 | 16.35 | 16.55 | 113,800 | +0.01(+0.04%) |
Apr 20, 2007 | 16.06 | 16.55 | 15.86 | 16.54 | 303,299 | +0.61(+3.84%) |
Apr 19, 2007 | 16.35 | 16.35 | 15.69 | 15.93 | 317,400 | -0.52(-3.19%) |
Apr 18, 2007 | 16.73 | 16.78 | 16.37 | 16.45 | 156,562 | -0.32(-1.89%) |
Apr 17, 2007 | 17.05 | 17.09 | 16.67 | 16.77 | 147,908 | -0.32(-1.89%) |
Apr 16, 2007 | 16.75 | 17.09 | 16.46 | 17.09 | 339,816 | +0.39(+2.32%) |
Apr 13, 2007 | 16.68 | 16.78 | 16.61 | 16.71 | 160,199 | -0.01(-0.09%) |
Apr 12, 2007 | 16.77 | 16.78 | 16.35 | 16.72 | 345,412 | -0.17(-1.02%) |
Apr 11, 2007 | 16.35 | 16.89 | 16.28 | 16.89 | 442,270 | +0.49(+2.98%) |
Apr 10, 2007 | 16.47 | 16.47 | 16.27 | 16.40 | 213,026 | -0.04(-0.22%) |
Apr 09, 2007 | 16.45 | 16.59 | 16.30 | 16.44 | 227,815 | -0.04(-0.26%) |
Apr 05, 2007 | 16.22 | 16.56 | 16.14 | 16.48 | 179,791 | +0.22(+1.33%) |
Apr 04, 2007 | 16.07 | 16.65 | 15.93 | 16.27 | 280,134 | +0.14(+0.89%) |
Apr 03, 2007 | 16.09 | 16.46 | 15.99 | 16.12 | 527,344 | +0.09(+0.54%) |
Apr 02, 2007 | 15.63 | 16.25 | 15.55 | 16.04 | 323,237 | +0.37(+2.34%) |
Mar 30, 2007 | 15.68 | 15.68 | 15.24 | 15.67 | 293,168 | +0.04(+0.23%) |
Mar 29, 2007 | 15.67 | 15.76 | 15.56 | 15.63 | 101,377 | +0.00(+0.00%) |
Mar 28, 2007 | 15.61 | 15.63 | 15.38 | 15.63 | 143,914 | +0.01(+0.05%) |
Mar 27, 2007 | 15.53 | 15.74 | 15.49 | 15.63 | 188,299 | +0.03(+0.18%) |
Mar 26, 2007 | 15.77 | 15.85 | 15.42 | 15.60 | 322,809 | -0.22(-1.36%) |
Mar 23, 2007 | 15.65 | 15.91 | 15.31 | 15.81 | 134,234 | +0.12(+0.78%) |
Mar 22, 2007 | 16.07 | 16.11 | 15.60 | 15.69 | 202,286 | -0.36(-2.24%) |
Mar 21, 2007 | 16.03 | 16.07 | 15.88 | 16.05 | 230,415 | +0.04(+0.22%) |
Mar 20, 2007 | 15.73 | 16.04 | 15.63 | 16.02 | 284,334 | +0.33(+2.11%) |
Mar 19, 2007 | 15.10 | 15.89 | 15.10 | 15.68 | 475,166 | +0.52(+3.46%) |
Mar 16, 2007 | 15.73 | 15.73 | 15.10 | 15.16 | 311,130 | -0.58(-3.70%) |
Mar 15, 2007 | 14.74 | 15.85 | 14.74 | 15.74 | 415,257 | +1.01(+6.83%) |
Mar 14, 2007 | 14.42 | 15.02 | 14.38 | 14.74 | 248,229 | +0.30(+2.09%) |
Mar 13, 2007 | 14.76 | 15.11 | 14.43 | 14.43 | 301,109 | -0.33(-2.24%) |
Mar 12, 2007 | 14.54 | 15.02 | 14.51 | 14.76 | 465,364 | +0.03(+0.20%) |
Mar 09, 2007 | 14.83 | 15.19 | 14.56 | 14.74 | 563,345 | -0.08(-0.53%) |
Mar 08, 2007 | 15.61 | 15.84 | 14.70 | 14.81 | 969,407 | -0.63(-4.10%) |
Mar 07, 2007 | 14.83 | 15.77 | 14.34 | 15.45 | 1,142,148 | +1.16(+8.10%) |
Mar 06, 2007 | 13.91 | 14.41 | 13.64 | 14.29 | 270,692 | +0.56(+4.08%) |
Mar 05, 2007 | 13.91 | 14.25 | 13.68 | 13.73 | 247,009 | -0.18(-1.29%) |
Mar 02, 2007 | 13.97 | 14.15 | 13.87 | 13.91 | 113,707 | -0.15(-1.07%) |
Mar 01, 2007 | 14.02 | 14.12 | 13.89 | 14.06 | 87,138 | -0.06(-0.41%) |
Feb 28, 2007 | 14.02 | 14.53 | 13.98 | 14.12 | 181,772 | +0.13(+0.93%) |
Feb 27, 2007 | 14.03 | 14.25 | 13.94 | 13.99 | 75,620 | -0.12(-0.87%) |
Feb 26, 2007 | 14.23 | 14.23 | 14.03 | 14.11 | 94,127 | -0.12(-0.81%) |
Feb 23, 2007 | 14.38 | 14.46 | 14.09 | 14.23 | 68,821 | -0.13(-0.90%) |
Feb 22, 2007 | 14.46 | 14.53 | 14.17 | 14.35 | 73,177 | -0.12(-0.79%) |
Feb 21, 2007 | 14.48 | 14.48 | 14.20 | 14.47 | 109,429 | -0.01(-0.10%) |
Feb 20, 2007 | 14.31 | 14.53 | 14.20 | 14.48 | 65,057 | +0.17(+1.15%) |
Feb 16, 2007 | 14.31 | 14.33 | 14.02 | 14.32 | 209,362 | +0.01(+0.05%) |
Feb 15, 2007 | 14.45 | 14.47 | 14.20 | 14.31 | 150,356 | -0.17(-1.14%) |
Feb 14, 2007 | 14.75 | 14.84 | 14.44 | 14.48 | 105,431 | -0.29(-1.95%) |
Feb 13, 2007 | 14.25 | 14.81 | 14.19 | 14.76 | 194,013 | +0.57(+4.00%) |
Feb 12, 2007 | 14.40 | 14.41 | 14.12 | 14.20 | 168,231 | -0.22(-1.55%) |
Feb 09, 2007 | 14.51 | 14.65 | 14.40 | 14.42 | 50,743 | -0.12(-0.84%) |
Feb 08, 2007 | 14.63 | 14.75 | 14.42 | 14.54 | 78,234 | -0.10(-0.69%) |
Feb 07, 2007 | 14.56 | 14.99 | 14.54 | 14.64 | 275,973 | +0.09(+0.64%) |
Feb 06, 2007 | 14.34 | 14.78 | 14.34 | 14.55 | 226,256 | +0.26(+1.81%) |
Feb 05, 2007 | 14.18 | 14.35 | 14.14 | 14.29 | 221,231 | +0.06(+0.40%) |
Feb 02, 2007 | 14.31 | 14.33 | 14.19 | 14.23 | 157,898 | -0.02(-0.15%) |
Feb 01, 2007 | 14.18 | 14.30 | 14.05 | 14.25 | 326,352 | +0.09(+0.66%) |
Jan 31, 2007 | 14.23 | 14.38 | 14.16 | 14.16 | 257,551 | -0.12(-0.86%) |
Jan 30, 2007 | 14.44 | 14.45 | 14.21 | 14.28 | 379,720 | -0.10(-0.70%) |
Jan 29, 2007 | 14.38 | 14.73 | 14.36 | 14.38 | 250,471 | -0.05(-0.35%) |
Jan 26, 2007 | 14.14 | 14.53 | 14.14 | 14.43 | 330,007 | +0.35(+2.50%) |
Jan 25, 2007 | 14.26 | 14.30 | 13.98 | 14.08 | 313,080 | -0.17(-1.21%) |
Jan 24, 2007 | 13.65 | 14.31 | 13.56 | 14.25 | 643,882 | +0.65(+4.81%) |
Jan 23, 2007 | 12.93 | 13.79 | 12.90 | 13.60 | 525,261 | +0.63(+4.82%) |
Jan 22, 2007 | 13.08 | 13.08 | 12.87 | 12.97 | 55,213 | -0.13(-0.99%) |
Jan 19, 2007 | 13.00 | 13.20 | 12.90 | 13.10 | 118,490 | +0.09(+0.72%) |
Jan 18, 2007 | 12.79 | 13.08 | 12.67 | 13.01 | 156,312 | +0.20(+1.57%) |
Jan 17, 2007 | 12.89 | 13.03 | 12.79 | 12.81 | 253,315 | -0.06(-0.50%) |
Jan 16, 2007 | 12.93 | 13.01 | 12.78 | 12.87 | 120,535 | +0.01(+0.06%) |
Jan 12, 2007 | 12.83 | 13.10 | 12.79 | 12.87 | 423,742 | +0.06(+0.45%) |
Jan 11, 2007 | 12.79 | 12.94 | 12.51 | 12.81 | 247,283 | +0.04(+0.28%) |
Jan 10, 2007 | 12.68 | 12.87 | 12.40 | 12.77 | 513,602 | +0.06(+0.45%) |
Jan 09, 2007 | 12.51 | 12.79 | 12.44 | 12.72 | 256,245 | +0.24(+1.90%) |
Jan 08, 2007 | 12.14 | 12.72 | 12.14 | 12.48 | 302,268 | +0.43(+3.58%) |
Jan 05, 2007 | 12.05 | 12.17 | 12.04 | 12.05 | 257,476 | +0.00(+0.00%) |
Jan 04, 2007 | 12.07 | 12.23 | 11.86 | 12.05 | 287,295 | +0.01(+0.12%) |
Jan 03, 2007 | 11.90 | 12.25 | 11.75 | 12.03 | 345,267 | +0.19(+1.58%) |
Dec 29, 2006 | 11.79 | 11.85 | 11.72 | 11.85 | 149,105 | +0.09(+0.73%) |
Dec 28, 2006 | 11.85 | 11.93 | 11.70 | 11.76 | 155,897 | -0.10(-0.85%) |
Dec 27, 2006 | 11.95 | 12.05 | 11.80 | 11.86 | 122,396 | -0.07(-0.60%) |
Dec 26, 2006 | 11.81 | 12.04 | 11.81 | 11.93 | 228,385 | +0.08(+0.67%) |
Dec 22, 2006 | 11.82 | 11.89 | 11.72 | 11.85 | 141,027 | +0.07(+0.61%) |
Dec 21, 2006 | 11.80 | 11.98 | 11.75 | 11.78 | 119,260 | +0.01(+0.06%) |
Dec 20, 2006 | 11.60 | 11.88 | 11.59 | 11.77 | 391,305 | +0.21(+1.80%) |
Dec 19, 2006 | 11.67 | 11.69 | 11.50 | 11.57 | 116,795 | -0.14(-1.23%) |
Dec 18, 2006 | 11.83 | 11.86 | 11.69 | 11.71 | 160,107 | -0.07(-0.61%) |
Dec 15, 2006 | 11.82 | 11.85 | 11.67 | 11.78 | 206,290 | -0.05(-0.43%) |
Dec 14, 2006 | 11.71 | 12.03 | 11.71 | 11.83 | 254,491 | +0.08(+0.67%) |
Dec 13, 2006 | 11.65 | 11.77 | 11.64 | 11.75 | 144,779 | +0.09(+0.80%) |
Dec 12, 2006 | 11.58 | 11.79 | 11.55 | 11.66 | 362,416 | -0.06(-0.49%) |
Dec 11, 2006 | 11.74 | 11.79 | 11.65 | 11.72 | 285,846 | -0.07(-0.61%) |
Dec 08, 2006 | 11.91 | 11.95 | 11.75 | 11.79 | 265,830 | -0.11(-0.97%) |
Dec 07, 2006 | 12.00 | 12.03 | 11.82 | 11.90 | 346,433 | -0.09(-0.72%) |
Dec 06, 2006 | 12.00 | 12.13 | 11.96 | 11.99 | 392,869 | -0.01(-0.12%) |
Dec 05, 2006 | 12.11 | 12.12 | 11.96 | 12.00 | 153,012 | -0.13(-1.07%) |
Dec 04, 2006 | 11.97 | 12.16 | 11.97 | 12.13 | 318,564 | +0.21(+1.75%) |
Dec 01, 2006 | 11.70 | 12.01 | 11.63 | 11.93 | 169,464 | +0.23(+1.97%) |
Nov 30, 2006 | 11.89 | 12.00 | 11.62 | 11.70 | 448,518 | -0.66(-5.35%) |
Nov 29, 2006 | 12.78 | 12.79 | 12.24 | 12.36 | 166,452 | -0.39(-3.05%) |
Nov 28, 2006 | 12.51 | 12.79 | 12.28 | 12.74 | 112,364 | +0.23(+1.84%) |
Nov 27, 2006 | 12.77 | 12.84 | 12.49 | 12.51 | 170,769 | -0.31(-2.41%) |
Nov 24, 2006 | 12.77 | 12.87 | 12.74 | 12.82 | 30,176 | -0.01(-0.06%) |
Nov 22, 2006 | 12.70 | 12.85 | 12.59 | 12.83 | 62,511 | +0.22(+1.77%) |
Nov 21, 2006 | 12.69 | 12.69 | 12.40 | 12.61 | 138,802 | -0.17(-1.35%) |
Nov 20, 2006 | 12.88 | 12.97 | 12.72 | 12.78 | 77,006 | -0.14(-1.06%) |
Nov 17, 2006 | 12.67 | 12.94 | 12.02 | 12.92 | 201,847 | +0.24(+1.87%) |
Nov 16, 2006 | 12.91 | 12.97 | 12.37 | 12.68 | 210,205 | -0.25(-1.95%) |
Nov 15, 2006 | 13.13 | 13.15 | 12.89 | 12.93 | 204,649 | -0.15(-1.15%) |
Nov 14, 2006 | 13.20 | 13.22 | 12.86 | 13.08 | 140,938 | -0.09(-0.65%) |
Nov 13, 2006 | 12.71 | 13.33 | 12.51 | 13.17 | 290,330 | +0.50(+3.91%) |
Nov 10, 2006 | 12.86 | 12.90 | 12.55 | 12.67 | 382,128 | -0.19(-1.51%) |
Nov 09, 2006 | 12.94 | 12.97 | 12.74 | 12.87 | 225,017 | -0.04(-0.28%) |
Nov 08, 2006 | 12.75 | 12.97 | 12.66 | 12.90 | 129,252 | +0.14(+1.13%) |
Nov 07, 2006 | 12.67 | 12.91 | 12.56 | 12.76 | 125,740 | +0.05(+0.40%) |
Nov 06, 2006 | 12.60 | 12.99 | 12.47 | 12.71 | 260,915 | +0.14(+1.14%) |
Nov 03, 2006 | 12.79 | 13.22 | 12.44 | 12.56 | 269,602 | +0.17(+1.39%) |
Nov 02, 2006 | 12.69 | 13.33 | 12.38 | 12.39 | 204,909 | -0.36(-2.82%) |
Nov 01, 2006 | 12.54 | 12.93 | 12.45 | 12.75 | 357,835 | +0.27(+2.19%) |
Oct 31, 2006 | 12.93 | 12.93 | 12.24 | 12.48 | 181,455 | -0.41(-3.18%) |
Oct 30, 2006 | 12.58 | 13.18 | 12.58 | 12.89 | 155,663 | +0.31(+2.46%) |
Oct 27, 2006 | 12.47 | 12.82 | 12.44 | 12.58 | 74,993 | +0.12(+0.92%) |
Oct 26, 2006 | 12.45 | 12.72 | 12.45 | 12.46 | 139,101 | -0.17(-1.37%) |
Oct 25, 2006 | 12.53 | 13.12 | 12.42 | 12.64 | 470,483 | +0.08(+0.63%) |
Oct 24, 2006 | 12.38 | 12.85 | 12.23 | 12.56 | 642,214 | +0.30(+2.46%) |
Oct 23, 2006 | 12.06 | 12.49 | 12.04 | 12.26 | 354,031 | +0.19(+1.55%) |
Oct 20, 2006 | 11.67 | 12.29 | 11.54 | 12.07 | 594,186 | +0.47(+4.03%) |
Oct 19, 2006 | 11.52 | 11.90 | 11.48 | 11.60 | 470,458 | +0.09(+0.75%) |
Oct 18, 2006 | 11.23 | 11.82 | 11.23 | 11.52 | 685,159 | +0.41(+3.69%) |
Oct 17, 2006 | 10.98 | 11.31 | 10.98 | 11.11 | 920,944 | +0.07(+0.65%) |
Oct 16, 2006 | 10.81 | 11.18 | 10.81 | 11.03 | 467,000 | +0.25(+2.33%) |
Oct 13, 2006 | 10.83 | 10.88 | 10.67 | 10.78 | 159,868 | -0.01(-0.13%) |
Oct 12, 2006 | 10.82 | 10.91 | 10.51 | 10.80 | 354,559 | +0.01(+0.13%) |
Oct 11, 2006 | 10.93 | 10.93 | 10.74 | 10.78 | 88,018 | -0.17(-1.51%) |
Oct 10, 2006 | 11.05 | 11.08 | 10.85 | 10.95 | 125,555 | -0.12(-1.10%) |
Oct 09, 2006 | 10.89 | 11.10 | 10.88 | 11.07 | 113,305 | +0.21(+1.92%) |
Oct 06, 2006 | 10.75 | 10.86 | 10.49 | 10.86 | 267,209 | +0.06(+0.53%) |
Oct 05, 2006 | 10.35 | 11.12 | 10.24 | 10.80 | 395,516 | +0.40(+3.87%) |
Oct 04, 2006 | 9.905 | 10.40 | 9.589 | 10.40 | 361,701 | +0.46(+4.63%) |
Oct 03, 2006 | 9.467 | 9.941 | 9.445 | 9.941 | 365,785 | +0.45(+4.69%) |
Oct 02, 2006 | 9.495 | 9.589 | 9.301 | 9.495 | 109,223 | +0.06(+0.69%) |
Sep 29, 2006 | 9.747 | 9.805 | 9.424 | 9.431 | 857,671 | -0.32(-3.24%) |
Sep 28, 2006 | 9.812 | 10.03 | 9.654 | 9.747 | 192,833 | -0.06(-0.59%) |
Sep 27, 2006 | 9.697 | 10.05 | 9.675 | 9.805 | 260,455 | +0.15(+1.56%) |
Sep 26, 2006 | 9.330 | 9.797 | 9.330 | 9.654 | 392,474 | +0.27(+2.91%) |
Sep 25, 2006 | 9.603 | 9.632 | 9.380 | 9.380 | 39,639 | -0.19(-2.03%) |
Sep 22, 2006 | 9.424 | 9.596 | 9.380 | 9.575 | 61,322 | +0.16(+1.68%) |
Sep 21, 2006 | 9.740 | 9.754 | 9.380 | 9.416 | 136,984 | -0.30(-3.11%) |
Sep 20, 2006 | 9.560 | 9.876 | 9.481 | 9.718 | 57,284 | +0.14(+1.50%) |
Sep 19, 2006 | 9.682 | 9.776 | 9.488 | 9.575 | 168,490 | -0.05(-0.52%) |
Sep 18, 2006 | 9.553 | 9.733 | 9.553 | 9.625 | 71,824 | +0.09(+0.98%) |
Sep 15, 2006 | 9.668 | 9.668 | 9.237 | 9.531 | 13,217 | -0.14(-1.41%) |
Sep 14, 2006 | 9.711 | 9.783 | 9.596 | 9.668 | 56,985 | -0.04(-0.44%) |
Sep 13, 2006 | 9.409 | 9.826 | 9.409 | 9.711 | 103,433 | +0.26(+2.74%) |
Sep 12, 2006 | 9.380 | 9.560 | 9.352 | 9.452 | 116,104 | +0.08(+0.84%) |
Sep 11, 2006 | 9.330 | 9.388 | 9.208 | 9.373 | 28,260 | +0.01(+0.08%) |
Sep 08, 2006 | 9.380 | 9.380 | 9.337 | 9.366 | 21,726 | -0.01(-0.15%) |
Sep 07, 2006 | 9.165 | 9.380 | 9.165 | 9.380 | 31,719 | +0.22(+2.35%) |
Sep 06, 2006 | 9.014 | 9.179 | 8.949 | 9.165 | 28,101 | +0.04(+0.39%) |
Sep 05, 2006 | 9.373 | 9.416 | 9.093 | 9.129 | 72,366 | -0.22(-2.31%) |
Sep 01, 2006 | 9.273 | 9.395 | 9.201 | 9.345 | 23,359 | +0.09(+1.01%) |
Aug 31, 2006 | 9.352 | 9.380 | 9.230 | 9.251 | 11,964 | -0.13(-1.38%) |
Aug 30, 2006 | 9.352 | 9.395 | 9.352 | 9.380 | 8,903 | +0.00(+0.00%) |
Aug 29, 2006 | 9.345 | 9.388 | 9.294 | 9.380 | 22,862 | +0.00(+0.00%) |
Aug 28, 2006 | 9.345 | 9.395 | 9.280 | 9.380 | 68,863 | +0.04(+0.38%) |
Aug 25, 2006 | 9.172 | 9.345 | 9.172 | 9.345 | 48,830 | +0.18(+1.96%) |
Aug 24, 2006 | 9.122 | 9.201 | 9.107 | 9.165 | 23,191 | +0.07(+0.79%) |
Aug 23, 2006 | 9.086 | 9.230 | 9.050 | 9.093 | 18,502 | -0.05(-0.55%) |
Aug 22, 2006 | 9.165 | 9.237 | 8.813 | 9.143 | 14,517 | -0.05(-0.55%) |
Aug 21, 2006 | 9.107 | 9.194 | 9.057 | 9.194 | 23,332 | +0.05(+0.55%) |
Aug 18, 2006 | 8.913 | 9.165 | 8.913 | 9.143 | 48,819 | +0.25(+2.83%) |
Aug 17, 2006 | 9.064 | 9.165 | 8.841 | 8.892 | 6,752 | -0.21(-2.29%) |
Aug 16, 2006 | 9.136 | 9.237 | 8.805 | 9.100 | 210,069 | -0.10(-1.09%) |
Aug 15, 2006 | 9.337 | 9.337 | 9.093 | 9.201 | 14,224 | +0.04(+0.39%) |
Aug 14, 2006 | 8.949 | 9.165 | 8.892 | 9.165 | 33,939 | +0.25(+2.82%) |
Aug 11, 2006 | 8.654 | 8.913 | 8.654 | 8.913 | 38,744 | +0.11(+1.22%) |
Aug 10, 2006 | 8.575 | 8.913 | 8.575 | 8.805 | 5,172 | +0.07(+0.82%) |
Aug 09, 2006 | 8.770 | 8.770 | 8.626 | 8.734 | 124,717 | +0.12(+1.42%) |
Aug 08, 2006 | 8.719 | 8.755 | 8.611 | 8.611 | 8,792 | -0.12(-1.40%) |
Aug 07, 2006 | 8.554 | 8.791 | 8.554 | 8.734 | 42,150 | +0.07(+0.83%) |
Aug 04, 2006 | 8.762 | 8.798 | 8.626 | 8.662 | 26,876 | -0.07(-0.82%) |
Aug 03, 2006 | 8.633 | 8.748 | 8.532 | 8.734 | 21,200 | -0.04(-0.41%) |
Aug 02, 2006 | 8.863 | 8.877 | 8.626 | 8.770 | 134,860 | +0.25(+2.95%) |
Aug 01, 2006 | 8.539 | 8.748 | 8.324 | 8.518 | 227,790 | +0.33(+4.04%) |
Jul 31, 2006 | 8.274 | 8.345 | 8.137 | 8.187 | 288,573 | +0.05(+0.62%) |
Jul 28, 2006 | 8.051 | 8.432 | 8.015 | 8.137 | 113,039 | +0.14(+1.71%) |
Jul 27, 2006 | 8.051 | 8.187 | 8.000 | 8.000 | 30,749 | -0.01(-0.09%) |
Jul 26, 2006 | 8.051 | 8.079 | 7.944 | 8.008 | 45,131 | -0.06(-0.71%) |
Jul 25, 2006 | 7.907 | 8.123 | 7.907 | 8.065 | 37,644 | +0.06(+0.72%) |
Jul 24, 2006 | 8.130 | 8.396 | 7.986 | 8.008 | 18,423 | -0.05(-0.62%) |
Jul 21, 2006 | 8.138 | 8.468 | 8.051 | 8.058 | 11,946 | -0.15(-1.84%) |
Jul 20, 2006 | 8.410 | 8.539 | 8.209 | 8.209 | 47,717 | -0.06(-0.70%) |
Jul 19, 2006 | 7.979 | 8.539 | 7.936 | 8.266 | 56,387 | +0.07(+0.88%) |
Jul 18, 2006 | 8.417 | 8.611 | 7.907 | 8.194 | 58,959 | -0.25(-2.98%) |
Jul 17, 2006 | 8.317 | 8.698 | 8.309 | 8.446 | 93,489 | -0.04(-0.51%) |
Jul 14, 2006 | 8.372 | 8.547 | 8.338 | 8.489 | 6,950 | -0.14(-1.58%) |
Jul 13, 2006 | 8.676 | 8.805 | 8.123 | 8.626 | 82,488 | -0.14(-1.64%) |
Jul 12, 2006 | 8.949 | 8.949 | 8.619 | 8.770 | 34,292 | +0.00(+0.00%) |
Jul 11, 2006 | 8.676 | 8.805 | 8.424 | 8.770 | 32,651 | +0.00(+0.00%) |
Jul 10, 2006 | 8.889 | 8.913 | 8.683 | 8.770 | 77,489 | -0.07(-0.81%) |
Jul 07, 2006 | 8.626 | 8.949 | 8.123 | 8.841 | 215,640 | +0.18(+2.07%) |
Jul 06, 2006 | 8.841 | 8.899 | 8.561 | 8.662 | 53,688 | -0.14(-1.63%) |
Jul 05, 2006 | 8.770 | 8.877 | 8.611 | 8.805 | 183,913 | +0.04(+0.41%) |
Jul 03, 2006 | 8.892 | 8.892 | 8.626 | 8.770 | 83,057 | +0.00(+0.00%) |
Jun 30, 2006 | 8.626 | 8.985 | 8.607 | 8.770 | 109,676 | +0.11(+1.24%) |
Jun 29, 2006 | 8.770 | 8.770 | 8.662 | 8.662 | 4,730 | -0.04(-0.41%) |
Jun 28, 2006 | 8.532 | 8.762 | 8.532 | 8.698 | 137,816 | +0.21(+2.46%) |
Jun 27, 2006 | 8.626 | 8.626 | 8.202 | 8.489 | 48,889 | -0.26(-2.96%) |
Jun 26, 2006 | 8.611 | 8.770 | 8.518 | 8.748 | 43,405 | +0.29(+3.49%) |
Jun 23, 2006 | 8.229 | 8.475 | 8.229 | 8.453 | 27,558 | -0.17(-1.92%) |
Jun 22, 2006 | 8.338 | 8.619 | 8.198 | 8.619 | 47,355 | +0.24(+2.83%) |
Jun 21, 2006 | 8.079 | 8.619 | 7.720 | 8.381 | 107,547 | +0.27(+3.28%) |
Jun 20, 2006 | 8.216 | 8.259 | 8.087 | 8.115 | 29,607 | -0.12(-1.40%) |
Jun 19, 2006 | 8.194 | 8.396 | 8.194 | 8.230 | 34,511 | +0.07(+0.88%) |
Jun 16, 2006 | 8.266 | 8.381 | 8.137 | 8.159 | 31,379 | -0.25(-2.99%) |
Jun 15, 2006 | 8.590 | 8.590 | 8.187 | 8.410 | 53,658 | +0.04(+0.43%) |
Jun 14, 2006 | 8.568 | 8.690 | 8.216 | 8.374 | 53,392 | -0.32(-3.64%) |
Jun 13, 2006 | 8.590 | 8.798 | 8.159 | 8.690 | 129,723 | -0.12(-1.31%) |
Jun 12, 2006 | 9.194 | 9.194 | 8.662 | 8.805 | 25,461 | -0.22(-2.47%) |
Jun 09, 2006 | 8.956 | 9.028 | 8.712 | 9.028 | 33,841 | +0.04(+0.48%) |
Jun 08, 2006 | 9.057 | 9.150 | 8.654 | 8.985 | 79,731 | -0.06(-0.71%) |
Jun 07, 2006 | 8.913 | 9.158 | 8.647 | 9.050 | 322,049 | -0.04(-0.40%) |
Jun 06, 2006 | 9.071 | 9.201 | 8.626 | 9.086 | 299,299 | -0.19(-2.02%) |
Jun 05, 2006 | 9.345 | 9.431 | 8.741 | 9.273 | 797,077 | -0.25(-2.64%) |