Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.88 | 10.93 | 10.69 | 10.69 | 158,595 | -0.15(-1.43%) |
Apr 27, 2007 | 10.74 | 10.88 | 10.67 | 10.85 | 130,478 | +0.13(+1.23%) |
Apr 26, 2007 | 10.76 | 10.79 | 10.70 | 10.72 | 112,027 | +0.00(+0.00%) |
Apr 25, 2007 | 10.68 | 10.76 | 10.67 | 10.72 | 110,928 | +0.05(+0.43%) |
Apr 24, 2007 | 10.69 | 10.69 | 10.54 | 10.67 | 146,074 | +0.09(+0.84%) |
Apr 23, 2007 | 10.58 | 10.71 | 10.56 | 10.58 | 173,312 | +0.01(+0.06%) |
Apr 20, 2007 | 10.59 | 10.65 | 10.54 | 10.58 | 145,854 | +0.01(+0.13%) |
Apr 19, 2007 | 10.59 | 10.63 | 10.52 | 10.56 | 165,185 | -0.02(-0.22%) |
Apr 18, 2007 | 10.63 | 10.67 | 10.58 | 10.58 | 148,051 | -0.04(-0.39%) |
Apr 17, 2007 | 10.68 | 10.70 | 10.61 | 10.63 | 74,245 | -0.04(-0.38%) |
Apr 16, 2007 | 10.57 | 10.68 | 10.57 | 10.67 | 160,572 | +0.08(+0.77%) |
Apr 13, 2007 | 10.61 | 10.70 | 10.57 | 10.58 | 115,102 | -0.05(-0.47%) |
Apr 12, 2007 | 10.58 | 10.63 | 10.54 | 10.63 | 93,575 | +0.05(+0.43%) |
Apr 11, 2007 | 10.65 | 10.70 | 10.55 | 10.59 | 137,288 | +0.05(+0.47%) |
Apr 10, 2007 | 10.58 | 10.72 | 10.52 | 10.54 | 252,170 | -0.07(-0.69%) |
Apr 09, 2007 | 10.65 | 10.68 | 10.58 | 10.61 | 151,785 | -0.05(-0.51%) |
Apr 05, 2007 | 10.62 | 10.71 | 10.56 | 10.67 | 167,161 | +0.06(+0.60%) |
Apr 04, 2007 | 10.54 | 10.62 | 10.54 | 10.60 | 69,412 | +0.07(+0.65%) |
Apr 03, 2007 | 10.56 | 10.58 | 10.48 | 10.53 | 174,191 | -0.03(-0.26%) |
Apr 02, 2007 | 10.63 | 10.64 | 10.53 | 10.56 | 172,653 | +0.01(+0.09%) |
Mar 30, 2007 | 10.58 | 10.68 | 10.54 | 10.55 | 199,012 | +0.00(+0.00%) |
Mar 29, 2007 | 10.56 | 10.56 | 10.47 | 10.55 | 95,113 | -0.01(-0.09%) |
Mar 28, 2007 | 10.47 | 10.56 | 10.44 | 10.56 | 235,476 | +0.06(+0.61%) |
Mar 27, 2007 | 10.48 | 10.57 | 10.45 | 10.50 | 144,317 | +0.00(+0.04%) |
Mar 26, 2007 | 10.53 | 10.58 | 10.46 | 10.49 | 174,191 | -0.03(-0.30%) |
Mar 23, 2007 | 10.45 | 10.57 | 10.44 | 10.53 | 153,103 | +0.03(+0.32%) |
Mar 22, 2007 | 10.38 | 10.50 | 10.31 | 10.49 | 213,730 | +0.02(+0.16%) |
Mar 21, 2007 | 10.45 | 10.50 | 10.36 | 10.48 | 220,539 | -0.02(-0.17%) |
Mar 20, 2007 | 10.46 | 10.52 | 10.40 | 10.49 | 193,081 | +0.04(+0.35%) |
Mar 19, 2007 | 10.52 | 10.54 | 10.43 | 10.46 | 194,839 | -0.05(-0.48%) |
Mar 16, 2007 | 10.53 | 10.53 | 10.43 | 10.51 | 234,597 | +0.11(+1.05%) |
Mar 15, 2007 | 10.36 | 10.47 | 10.36 | 10.40 | 201,868 | +0.04(+0.39%) |
Mar 14, 2007 | 10.33 | 10.42 | 10.29 | 10.36 | 157,496 | +0.01(+0.09%) |
Mar 13, 2007 | 10.34 | 10.43 | 10.28 | 10.35 | 215,048 | +0.01(+0.09%) |
Mar 12, 2007 | 10.12 | 10.34 | 10.06 | 10.34 | 325,537 | +0.24(+2.34%) |
Mar 09, 2007 | 10.11 | 10.24 | 10.08 | 10.10 | 217,025 | -0.05(-0.54%) |
Mar 08, 2007 | 10.13 | 10.21 | 10.04 | 10.16 | 144,317 | -0.04(-0.40%) |
Mar 07, 2007 | 10.29 | 10.29 | 10.11 | 10.20 | 209,776 | -0.33(-3.16%) |
Mar 06, 2007 | 10.52 | 10.56 | 10.45 | 10.53 | 252,829 | +0.01(+0.13%) |
Mar 05, 2007 | 10.52 | 10.65 | 10.46 | 10.52 | 250,852 | -0.03(-0.30%) |
Mar 02, 2007 | 10.52 | 10.55 | 10.45 | 10.55 | 218,782 | +0.09(+0.83%) |
Mar 01, 2007 | 10.26 | 10.52 | 10.21 | 10.46 | 242,286 | +0.00(+0.00%) |
Feb 28, 2007 | 10.29 | 10.48 | 10.29 | 10.46 | 192,203 | +0.16(+1.59%) |
Feb 27, 2007 | 10.49 | 10.49 | 10.15 | 10.30 | 273,038 | -0.20(-1.86%) |
Feb 26, 2007 | 10.52 | 10.52 | 10.47 | 10.49 | 128,062 | -0.02(-0.22%) |
Feb 23, 2007 | 10.43 | 10.52 | 10.40 | 10.52 | 121,033 | +0.10(+0.96%) |
Feb 22, 2007 | 10.45 | 10.47 | 10.39 | 10.42 | 123,669 | -0.00(-0.04%) |
Feb 21, 2007 | 10.46 | 10.47 | 10.37 | 10.42 | 96,870 | -0.05(-0.43%) |
Feb 20, 2007 | 10.47 | 10.47 | 10.39 | 10.47 | 110,269 | +0.00(+0.04%) |
Feb 16, 2007 | 10.40 | 10.47 | 10.37 | 10.46 | 120,154 | +0.06(+0.57%) |
Feb 15, 2007 | 10.43 | 10.46 | 10.40 | 10.40 | 100,385 | -0.05(-0.48%) |
Feb 14, 2007 | 10.38 | 10.47 | 10.38 | 10.45 | 132,763 | +0.03(+0.31%) |
Feb 13, 2007 | 10.45 | 10.47 | 10.33 | 10.42 | 168,370 | +0.07(+0.66%) |
Feb 12, 2007 | 10.38 | 10.43 | 10.26 | 10.35 | 246,545 | +0.00(+0.00%) |
Feb 09, 2007 | 10.40 | 10.46 | 10.31 | 10.35 | 241,627 | -0.07(-0.70%) |
Feb 08, 2007 | 10.33 | 10.45 | 10.31 | 10.43 | 227,788 | +0.15(+1.51%) |
Feb 07, 2007 | 10.47 | 10.47 | 10.25 | 10.27 | 427,240 | -0.17(-1.61%) |
Feb 06, 2007 | 10.15 | 10.47 | 10.05 | 10.44 | 400,661 | +0.31(+3.10%) |
Feb 05, 2007 | 10.06 | 10.16 | 10.02 | 10.12 | 219,441 | +0.06(+0.59%) |
Feb 02, 2007 | 10.02 | 10.09 | 9.975 | 10.07 | 155,739 | +0.04(+0.36%) |
Feb 01, 2007 | 9.874 | 10.11 | 9.856 | 10.03 | 296,542 | +0.19(+1.90%) |
Jan 31, 2007 | 9.770 | 9.856 | 9.742 | 9.842 | 151,566 | +0.07(+0.75%) |
Jan 30, 2007 | 9.710 | 9.811 | 9.683 | 9.770 | 171,335 | +0.05(+0.52%) |
Jan 29, 2007 | 9.656 | 9.738 | 9.651 | 9.720 | 190,665 | -0.04(-0.42%) |
Jan 26, 2007 | 9.697 | 9.788 | 9.674 | 9.761 | 93,795 | +0.06(+0.66%) |
Jan 25, 2007 | 9.792 | 9.797 | 9.674 | 9.697 | 179,023 | -0.09(-0.93%) |
Jan 24, 2007 | 9.833 | 9.833 | 9.715 | 9.788 | 215,487 | +0.03(+0.33%) |
Jan 23, 2007 | 9.656 | 9.779 | 9.651 | 9.756 | 263,812 | +0.08(+0.85%) |
Jan 22, 2007 | 9.674 | 9.710 | 9.583 | 9.674 | 239,869 | +0.05(+0.52%) |
Jan 19, 2007 | 9.651 | 9.665 | 9.583 | 9.624 | 176,387 | +0.00(+0.00%) |
Jan 18, 2007 | 9.647 | 9.683 | 9.551 | 9.624 | 127,623 | -0.02(-0.24%) |
Jan 17, 2007 | 9.628 | 9.674 | 9.578 | 9.647 | 202,307 | +0.06(+0.67%) |
Jan 16, 2007 | 9.583 | 9.628 | 9.524 | 9.583 | 277,871 | -0.01(-0.09%) |
Jan 12, 2007 | 9.515 | 9.624 | 9.492 | 9.592 | 306,427 | +0.08(+0.81%) |
Jan 11, 2007 | 9.469 | 9.560 | 9.446 | 9.515 | 204,724 | +0.02(+0.24%) |
Jan 10, 2007 | 9.556 | 9.556 | 9.460 | 9.492 | 220,319 | -0.06(-0.67%) |
Jan 09, 2007 | 9.542 | 9.556 | 9.446 | 9.556 | 220,759 | +0.01(+0.14%) |
Jan 08, 2007 | 9.537 | 9.556 | 9.460 | 9.542 | 550,031 | -0.02(-0.19%) |
Jan 05, 2007 | 9.628 | 9.642 | 9.551 | 9.560 | 394,511 | -0.08(-0.80%) |
Jan 04, 2007 | 9.697 | 9.701 | 9.606 | 9.638 | 233,499 | -0.08(-0.84%) |
Jan 03, 2007 | 9.733 | 9.742 | 9.642 | 9.720 | 340,694 | -0.01(-0.14%) |
Dec 29, 2006 | 9.747 | 9.761 | 9.669 | 9.733 | 201,209 | +0.00(+0.05%) |
Dec 28, 2006 | 9.788 | 9.833 | 9.692 | 9.729 | 243,823 | -0.08(-0.84%) |
Dec 27, 2006 | 9.833 | 9.852 | 9.751 | 9.811 | 178,145 | +0.03(+0.28%) |
Dec 26, 2006 | 9.788 | 9.897 | 9.779 | 9.783 | 293,467 | +0.01(+0.14%) |
Dec 22, 2006 | 9.788 | 9.852 | 9.765 | 9.770 | 154,860 | -0.09(-0.92%) |
Dec 21, 2006 | 9.765 | 9.879 | 9.742 | 9.861 | 232,620 | +0.10(+1.03%) |
Dec 20, 2006 | 9.770 | 9.797 | 9.697 | 9.761 | 152,884 | -0.03(-0.33%) |
Dec 19, 2006 | 9.565 | 9.806 | 9.547 | 9.792 | 461,287 | +0.15(+1.61%) |
Dec 18, 2006 | 9.897 | 9.902 | 9.633 | 9.638 | 670,624 | -0.26(-2.67%) |
Dec 15, 2006 | 10.22 | 10.22 | 9.765 | 9.902 | 479,959 | -0.05(-0.55%) |
Dec 14, 2006 | 9.733 | 9.956 | 9.642 | 9.956 | 868,978 | +0.08(+0.83%) |
Dec 13, 2006 | 10.25 | 10.38 | 9.856 | 9.874 | 897,095 | -0.51(-4.87%) |
Dec 12, 2006 | 10.46 | 10.46 | 10.32 | 10.38 | 222,736 | +0.01(+0.13%) |
Dec 11, 2006 | 10.52 | 10.52 | 10.33 | 10.37 | 195,498 | -0.10(-1.00%) |
Dec 08, 2006 | 10.31 | 10.54 | 10.29 | 10.47 | 232,620 | +0.11(+1.10%) |
Dec 07, 2006 | 10.25 | 10.49 | 10.20 | 10.36 | 371,446 | -0.23(-2.19%) |
Dec 06, 2006 | 10.56 | 10.61 | 10.48 | 10.59 | 179,462 | -0.26(-2.43%) |
Dec 05, 2006 | 10.83 | 10.90 | 10.80 | 10.85 | 195,278 | +0.05(+0.42%) |
Dec 04, 2006 | 10.76 | 10.82 | 10.73 | 10.81 | 198,573 | +0.11(+1.02%) |
Dec 01, 2006 | 10.64 | 10.70 | 10.63 | 10.70 | 108,732 | +0.02(+0.21%) |
Nov 30, 2006 | 10.65 | 10.70 | 10.61 | 10.68 | 194,180 | +0.03(+0.30%) |
Nov 29, 2006 | 10.67 | 10.68 | 10.57 | 10.64 | 170,456 | +0.00(+0.00%) |
Nov 28, 2006 | 10.56 | 10.74 | 10.50 | 10.64 | 150,248 | +0.13(+1.21%) |
Nov 27, 2006 | 10.66 | 10.70 | 10.52 | 10.52 | 148,051 | -0.15(-1.37%) |
Nov 24, 2006 | 10.58 | 10.68 | 10.58 | 10.66 | 38,879 | +0.08(+0.73%) |
Nov 22, 2006 | 10.56 | 10.61 | 10.54 | 10.58 | 77,320 | +0.00(+0.00%) |
Nov 21, 2006 | 10.58 | 10.61 | 10.54 | 10.58 | 114,443 | +0.03(+0.26%) |
Nov 20, 2006 | 10.55 | 10.58 | 10.54 | 10.56 | 140,802 | +0.02(+0.17%) |
Nov 17, 2006 | 10.53 | 10.58 | 10.50 | 10.54 | 146,513 | +0.01(+0.09%) |
Nov 16, 2006 | 10.53 | 10.56 | 10.52 | 10.53 | 135,970 | +0.00(+0.04%) |
Nov 15, 2006 | 10.47 | 10.54 | 10.47 | 10.53 | 99,726 | +0.02(+0.17%) |
Nov 14, 2006 | 10.49 | 10.54 | 10.43 | 10.51 | 127,623 | +0.01(+0.13%) |
Nov 13, 2006 | 10.47 | 10.52 | 10.47 | 10.49 | 107,633 | +0.03(+0.26%) |
Nov 10, 2006 | 10.47 | 10.51 | 10.39 | 10.47 | 135,311 | +0.04(+0.39%) |
Nov 09, 2006 | 10.38 | 10.52 | 10.38 | 10.43 | 182,318 | +0.05(+0.44%) |
Nov 08, 2006 | 10.35 | 10.43 | 10.35 | 10.38 | 163,208 | -0.01(-0.13%) |
Nov 07, 2006 | 10.43 | 10.46 | 10.36 | 10.39 | 190,446 | +0.01(+0.13%) |
Nov 06, 2006 | 10.37 | 10.41 | 10.33 | 10.38 | 139,045 | +0.03(+0.26%) |
Nov 03, 2006 | 10.31 | 10.38 | 10.28 | 10.35 | 152,444 | +0.05(+0.49%) |
Nov 02, 2006 | 10.25 | 10.38 | 10.25 | 10.30 | 171,115 | +0.01(+0.09%) |
Nov 01, 2006 | 10.34 | 10.47 | 10.27 | 10.29 | 164,306 | +0.04(+0.40%) |
Oct 31, 2006 | 10.31 | 10.31 | 10.22 | 10.25 | 154,201 | -0.01(-0.13%) |
Oct 30, 2006 | 10.30 | 10.31 | 10.25 | 10.27 | 137,288 | -0.02(-0.23%) |
Oct 27, 2006 | 10.25 | 10.37 | 10.22 | 10.29 | 126,305 | +0.02(+0.23%) |
Oct 26, 2006 | 10.24 | 10.30 | 10.24 | 10.27 | 116,420 | +0.00(+0.04%) |
Oct 25, 2006 | 10.29 | 10.32 | 10.22 | 10.26 | 184,954 | +0.02(+0.18%) |
Oct 24, 2006 | 10.19 | 10.28 | 10.14 | 10.24 | 312,357 | +0.07(+0.72%) |
Oct 23, 2006 | 10.13 | 10.19 | 10.11 | 10.17 | 184,734 | +0.05(+0.45%) |
Oct 20, 2006 | 10.15 | 10.18 | 10.08 | 10.12 | 211,313 | +0.01(+0.09%) |
Oct 19, 2006 | 10.05 | 10.17 | 10.05 | 10.12 | 178,584 | +0.05(+0.54%) |
Oct 18, 2006 | 10.24 | 10.26 | 10.04 | 10.06 | 262,275 | -0.13(-1.30%) |
Oct 17, 2006 | 10.02 | 10.23 | 9.948 | 10.19 | 465,022 | +0.23(+2.28%) |
Oct 16, 2006 | 9.742 | 9.965 | 9.720 | 9.965 | 575,072 | +0.22(+2.24%) |
Oct 13, 2006 | 9.970 | 9.984 | 9.364 | 9.747 | 1,339,712 | -0.30(-3.03%) |
Oct 12, 2006 | 10.29 | 10.30 | 9.979 | 10.05 | 449,865 | -0.21(-2.08%) |
Oct 11, 2006 | 10.34 | 10.36 | 10.26 | 10.27 | 131,137 | -0.07(-0.71%) |
Oct 10, 2006 | 10.32 | 10.38 | 10.32 | 10.34 | 116,859 | +0.01(+0.13%) |
Oct 09, 2006 | 10.32 | 10.36 | 10.30 | 10.32 | 122,570 | +0.03(+0.27%) |
Oct 06, 2006 | 10.38 | 10.38 | 10.30 | 10.30 | 129,599 | -0.01(-0.09%) |
Oct 05, 2006 | 10.15 | 10.35 | 10.15 | 10.31 | 114,663 | +0.10(+1.03%) |
Oct 04, 2006 | 10.27 | 10.27 | 10.11 | 10.20 | 301,594 | -0.06(-0.62%) |
Oct 03, 2006 | 10.36 | 10.38 | 10.24 | 10.27 | 155,080 | -0.08(-0.75%) |
Oct 02, 2006 | 10.38 | 10.42 | 10.33 | 10.34 | 95,332 | -0.03(-0.31%) |
Sep 29, 2006 | 10.34 | 10.43 | 10.33 | 10.38 | 86,766 | +0.02(+0.18%) |
Sep 28, 2006 | 10.33 | 10.40 | 10.33 | 10.36 | 85,228 | +0.03(+0.26%) |
Sep 27, 2006 | 10.27 | 10.34 | 10.27 | 10.33 | 120,154 | +0.02(+0.18%) |
Sep 26, 2006 | 10.33 | 10.39 | 10.24 | 10.31 | 262,055 | -0.03(-0.31%) |
Sep 25, 2006 | 10.35 | 10.38 | 10.27 | 10.34 | 145,195 | -0.02(-0.22%) |
Sep 22, 2006 | 10.43 | 10.43 | 10.33 | 10.37 | 114,663 | -0.04(-0.35%) |
Sep 21, 2006 | 10.37 | 10.43 | 10.29 | 10.40 | 227,788 | +0.07(+0.66%) |
Sep 20, 2006 | 10.44 | 10.44 | 10.32 | 10.33 | 200,330 | -0.11(-1.05%) |
Sep 19, 2006 | 10.46 | 10.46 | 10.40 | 10.44 | 214,389 | +0.05(+0.48%) |
Sep 18, 2006 | 10.42 | 10.52 | 10.36 | 10.39 | 196,376 | -0.01(-0.13%) |
Sep 15, 2006 | 10.49 | 10.51 | 10.38 | 10.41 | 240,968 | -0.06(-0.61%) |
Sep 14, 2006 | 10.51 | 10.52 | 10.42 | 10.47 | 160,572 | +0.05(+0.44%) |
Sep 13, 2006 | 10.40 | 10.45 | 10.33 | 10.43 | 119,934 | +0.06(+0.57%) |
Sep 12, 2006 | 10.29 | 10.43 | 10.24 | 10.37 | 230,424 | +0.05(+0.49%) |
Sep 11, 2006 | 10.49 | 10.49 | 10.27 | 10.32 | 186,711 | -0.02(-0.18%) |
Sep 08, 2006 | 10.33 | 10.34 | 10.31 | 10.33 | 99,945 | -0.01(-0.09%) |
Sep 07, 2006 | 10.47 | 10.52 | 10.29 | 10.34 | 238,332 | -0.13(-1.22%) |
Sep 06, 2006 | 10.58 | 10.60 | 10.47 | 10.47 | 131,576 | -0.15(-1.46%) |
Sep 05, 2006 | 10.70 | 10.74 | 10.49 | 10.63 | 294,126 | -0.14(-1.31%) |
Sep 01, 2006 | 10.74 | 10.77 | 10.68 | 10.77 | 222,955 | +0.05(+0.47%) |
Aug 31, 2006 | 10.70 | 10.72 | 10.68 | 10.72 | 188,908 | +0.02(+0.21%) |
Aug 30, 2006 | 10.68 | 10.70 | 10.65 | 10.69 | 219,001 | +0.05(+0.43%) |
Aug 29, 2006 | 10.57 | 10.65 | 10.57 | 10.65 | 177,925 | +0.04(+0.39%) |
Aug 28, 2006 | 10.61 | 10.63 | 10.56 | 10.61 | 225,811 | +0.03(+0.26%) |
Aug 25, 2006 | 10.56 | 10.59 | 10.56 | 10.58 | 116,859 | +0.03(+0.30%) |
Aug 24, 2006 | 10.57 | 10.59 | 10.53 | 10.55 | 204,504 | -0.02(-0.17%) |
Aug 23, 2006 | 10.60 | 10.60 | 10.52 | 10.57 | 174,191 | -0.04(-0.39%) |
Aug 22, 2006 | 10.58 | 10.62 | 10.53 | 10.61 | 229,765 | +0.02(+0.22%) |
Aug 21, 2006 | 10.53 | 10.58 | 10.52 | 10.58 | 207,579 | +0.05(+0.48%) |
Aug 18, 2006 | 10.53 | 10.56 | 10.53 | 10.53 | 117,079 | +0.00(+0.00%) |
Aug 17, 2006 | 10.56 | 10.56 | 10.53 | 10.53 | 117,957 | -0.00(-0.04%) |
Aug 16, 2006 | 10.52 | 10.56 | 10.50 | 10.54 | 186,052 | +0.02(+0.17%) |
Aug 15, 2006 | 10.52 | 10.55 | 10.48 | 10.52 | 208,458 | +0.00(+0.04%) |
Aug 14, 2006 | 10.49 | 10.56 | 10.49 | 10.52 | 130,039 | +0.03(+0.26%) |
Aug 11, 2006 | 10.47 | 10.52 | 10.47 | 10.49 | 164,086 | +0.02(+0.17%) |
Aug 10, 2006 | 10.52 | 10.54 | 10.45 | 10.47 | 165,185 | +0.00(+0.00%) |
Aug 09, 2006 | 10.49 | 10.57 | 10.47 | 10.47 | 207,359 | -0.03(-0.26%) |
Aug 08, 2006 | 10.50 | 10.55 | 10.48 | 10.50 | 193,960 | +0.00(+0.04%) |
Aug 07, 2006 | 10.49 | 10.54 | 10.43 | 10.49 | 224,493 | +0.04(+0.39%) |
Aug 04, 2006 | 10.43 | 10.47 | 10.40 | 10.45 | 215,267 | +0.06(+0.57%) |
Aug 03, 2006 | 10.32 | 10.40 | 10.32 | 10.39 | 195,717 | +0.08(+0.75%) |
Aug 02, 2006 | 10.33 | 10.37 | 10.29 | 10.32 | 124,547 | +0.01(+0.13%) |
Aug 01, 2006 | 10.17 | 10.40 | 10.15 | 10.30 | 235,915 | +0.06(+0.62%) |
Jul 31, 2006 | 10.15 | 10.24 | 10.15 | 10.24 | 163,867 | +0.04(+0.40%) |
Jul 28, 2006 | 10.17 | 10.23 | 10.15 | 10.20 | 238,551 | +0.02(+0.22%) |
Jul 27, 2006 | 10.20 | 10.21 | 10.10 | 10.17 | 100,604 | -0.02(-0.22%) |
Jul 26, 2006 | 10.19 | 10.22 | 10.16 | 10.20 | 169,358 | +0.02(+0.18%) |
Jul 25, 2006 | 10.15 | 10.22 | 10.09 | 10.18 | 155,080 | +0.03(+0.27%) |
Jul 24, 2006 | 10.17 | 10.17 | 10.12 | 10.15 | 146,513 | +0.01(+0.09%) |
Jul 21, 2006 | 10.13 | 10.16 | 10.10 | 10.14 | 144,756 | -0.02(-0.22%) |
Jul 20, 2006 | 10.14 | 10.20 | 10.14 | 10.17 | 123,010 | +0.00(+0.05%) |
Jul 19, 2006 | 10.15 | 10.21 | 10.11 | 10.16 | 155,959 | +0.04(+0.41%) |
Jul 18, 2006 | 10.17 | 10.17 | 10.11 | 10.12 | 147,831 | -0.05(-0.45%) |
Jul 17, 2006 | 10.15 | 10.17 | 10.11 | 10.17 | 201,868 | +0.05(+0.50%) |
Jul 14, 2006 | 10.08 | 10.18 | 10.04 | 10.12 | 197,694 | +0.04(+0.41%) |
Jul 13, 2006 | 10.02 | 10.12 | 9.956 | 10.07 | 209,117 | -0.00(-0.05%) |
Jul 12, 2006 | 10.07 | 10.17 | 10.07 | 10.08 | 91,598 | -0.05(-0.45%) |
Jul 11, 2006 | 10.13 | 10.17 | 10.07 | 10.12 | 148,930 | +0.04(+0.41%) |
Jul 10, 2006 | 10.15 | 10.15 | 10.08 | 10.08 | 147,612 | -0.03(-0.27%) |
Jul 07, 2006 | 10.11 | 10.15 | 10.06 | 10.11 | 127,842 | +0.02(+0.23%) |
Jul 06, 2006 | 10.08 | 10.11 | 10.04 | 10.09 | 119,715 | +0.00(+0.05%) |
Jul 05, 2006 | 9.979 | 10.10 | 9.979 | 10.08 | 101,263 | -0.01(-0.09%) |
Jul 03, 2006 | 10.13 | 10.14 | 10.09 | 10.09 | 58,649 | -0.04(-0.40%) |
Jun 30, 2006 | 10.03 | 10.15 | 10.00 | 10.13 | 214,608 | +0.10(+1.00%) |
Jun 29, 2006 | 10.02 | 10.06 | 9.952 | 10.03 | 147,831 | +0.02(+0.18%) |
Jun 28, 2006 | 10.06 | 10.06 | 9.924 | 10.02 | 130,478 | -0.05(-0.45%) |
Jun 27, 2006 | 9.893 | 10.06 | 9.861 | 10.06 | 278,310 | +0.05(+0.55%) |
Jun 26, 2006 | 9.856 | 10.02 | 9.847 | 10.01 | 217,683 | +0.17(+1.76%) |
Jun 23, 2006 | 9.879 | 9.938 | 9.788 | 9.833 | 125,426 | +0.02(+0.23%) |
Jun 22, 2006 | 9.902 | 9.902 | 9.788 | 9.811 | 117,298 | -0.09(-0.92%) |
Jun 21, 2006 | 9.833 | 9.947 | 9.811 | 9.902 | 167,161 | +0.05(+0.46%) |
Jun 20, 2006 | 9.883 | 9.906 | 9.811 | 9.856 | 266,229 | +0.00(+0.05%) |
Jun 19, 2006 | 9.947 | 9.947 | 9.792 | 9.852 | 174,191 | -0.08(-0.82%) |
Jun 16, 2006 | 9.765 | 9.965 | 9.751 | 9.933 | 276,553 | +0.17(+1.72%) |
Jun 15, 2006 | 9.811 | 9.856 | 9.697 | 9.765 | 258,980 | +0.09(+0.94%) |
Jun 14, 2006 | 9.738 | 9.738 | 9.588 | 9.674 | 185,174 | +0.05(+0.52%) |
Jun 13, 2006 | 9.720 | 9.742 | 9.588 | 9.624 | 141,022 | -0.05(-0.52%) |
Jun 12, 2006 | 9.697 | 9.720 | 9.628 | 9.674 | 115,980 | -0.05(-0.47%) |
Jun 09, 2006 | 9.765 | 9.765 | 9.628 | 9.720 | 137,288 | +0.04(+0.38%) |
Jun 08, 2006 | 9.701 | 9.742 | 9.606 | 9.683 | 185,613 | -0.06(-0.61%) |
Jun 07, 2006 | 9.788 | 9.788 | 9.697 | 9.742 | 102,142 | +0.03(+0.28%) |
Jun 06, 2006 | 9.788 | 9.797 | 9.674 | 9.715 | 191,764 | -0.02(-0.23%) |
Jun 05, 2006 | 9.765 | 9.879 | 9.683 | 9.738 | 215,487 | -0.30(-2.99%) |
Jun 02, 2006 | 9.993 | 10.04 | 9.970 | 10.04 | 339,595 | +0.07(+0.68%) |
Jun 01, 2006 | 9.938 | 9.993 | 9.938 | 9.970 | 123,229 | +0.03(+0.32%) |
May 31, 2006 | 9.902 | 9.943 | 9.811 | 9.938 | 161,011 | +0.05(+0.55%) |
May 30, 2006 | 9.779 | 9.906 | 9.724 | 9.883 | 290,611 | +0.16(+1.64%) |
May 26, 2006 | 9.715 | 9.747 | 9.651 | 9.724 | 122,790 | +0.08(+0.80%) |
May 25, 2006 | 9.588 | 9.733 | 9.583 | 9.647 | 211,533 | +0.07(+0.71%) |
May 24, 2006 | 9.651 | 9.697 | 9.556 | 9.578 | 235,696 | -0.03(-0.28%) |
May 23, 2006 | 9.692 | 9.742 | 9.606 | 9.606 | 152,664 | -0.02(-0.24%) |
May 22, 2006 | 9.738 | 9.738 | 9.606 | 9.628 | 293,686 | -0.03(-0.28%) |
May 19, 2006 | 9.710 | 9.733 | 9.628 | 9.656 | 148,710 | -0.04(-0.42%) |
May 18, 2006 | 9.647 | 9.742 | 9.633 | 9.697 | 161,450 | +0.07(+0.71%) |
May 17, 2006 | 9.738 | 9.738 | 9.628 | 9.628 | 156,178 | -0.10(-0.98%) |
May 16, 2006 | 9.656 | 9.742 | 9.656 | 9.724 | 133,114 | +0.03(+0.33%) |
May 15, 2006 | 9.710 | 9.742 | 9.610 | 9.692 | 173,532 | -0.06(-0.61%) |
May 12, 2006 | 9.756 | 9.806 | 9.733 | 9.751 | 223,395 | -0.02(-0.23%) |
May 11, 2006 | 9.751 | 9.811 | 9.747 | 9.774 | 164,086 | +0.00(+0.05%) |
May 10, 2006 | 9.797 | 9.833 | 9.761 | 9.770 | 87,644 | -0.01(-0.09%) |
May 09, 2006 | 9.792 | 9.797 | 9.756 | 9.779 | 184,734 | +0.00(+0.00%) |
May 08, 2006 | 9.742 | 9.788 | 9.742 | 9.779 | 180,121 | +0.00(+0.05%) |
May 05, 2006 | 9.761 | 9.797 | 9.733 | 9.774 | 145,195 | +0.03(+0.33%) |
May 04, 2006 | 9.720 | 9.788 | 9.720 | 9.742 | 367,712 | +0.04(+0.38%) |
May 03, 2006 | 9.742 | 9.742 | 9.697 | 9.706 | 110,928 | -0.04(-0.37%) |
May 02, 2006 | 9.720 | 9.765 | 9.692 | 9.742 | 132,675 | +0.02(+0.23%) |