Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.86 | 14.08 | 13.58 | 13.59 | 152,283 | -0.27(-1.97%) |
Apr 27, 2007 | 14.10 | 14.23 | 13.79 | 13.86 | 122,599 | -0.24(-1.71%) |
Apr 26, 2007 | 14.17 | 14.26 | 13.96 | 14.11 | 99,529 | -0.06(-0.41%) |
Apr 25, 2007 | 14.10 | 14.30 | 14.02 | 14.16 | 77,817 | +0.17(+1.19%) |
Apr 24, 2007 | 13.95 | 14.11 | 13.88 | 14.00 | 562,208 | +0.05(+0.36%) |
Apr 23, 2007 | 14.14 | 14.18 | 13.91 | 13.95 | 96,433 | -0.25(-1.75%) |
Apr 20, 2007 | 13.68 | 14.42 | 13.50 | 14.20 | 965,543 | +0.65(+4.78%) |
Apr 19, 2007 | 14.06 | 14.12 | 13.45 | 13.55 | 148,857 | -0.53(-3.77%) |
Apr 18, 2007 | 13.72 | 14.25 | 13.72 | 14.08 | 389,396 | +0.25(+1.80%) |
Apr 17, 2007 | 14.55 | 14.55 | 13.74 | 13.83 | 153,903 | -0.69(-4.74%) |
Apr 16, 2007 | 13.43 | 14.58 | 13.42 | 14.52 | 412,127 | +1.08(+8.02%) |
Apr 13, 2007 | 13.45 | 13.52 | 13.38 | 13.44 | 145,489 | -0.02(-0.18%) |
Apr 12, 2007 | 13.42 | 13.48 | 13.26 | 13.47 | 132,134 | -0.01(-0.06%) |
Apr 11, 2007 | 13.51 | 13.63 | 13.28 | 13.47 | 121,769 | +0.00(+0.00%) |
Apr 10, 2007 | 13.62 | 13.90 | 13.43 | 13.47 | 323,688 | -0.15(-1.10%) |
Apr 09, 2007 | 14.08 | 14.08 | 13.50 | 13.62 | 147,352 | -0.44(-3.13%) |
Apr 05, 2007 | 14.04 | 14.06 | 13.77 | 14.06 | 96,245 | +0.05(+0.36%) |
Apr 04, 2007 | 14.10 | 14.11 | 13.81 | 14.01 | 63,316 | -0.06(-0.41%) |
Apr 03, 2007 | 14.01 | 14.10 | 13.84 | 14.07 | 318,140 | +0.13(+0.95%) |
Apr 02, 2007 | 13.92 | 14.07 | 13.81 | 13.94 | 197,494 | +0.05(+0.36%) |
Mar 30, 2007 | 13.82 | 13.94 | 13.73 | 13.89 | 613,171 | +0.11(+0.78%) |
Mar 29, 2007 | 13.55 | 13.89 | 13.53 | 13.78 | 416,602 | +0.28(+2.09%) |
Mar 28, 2007 | 13.62 | 13.67 | 13.44 | 13.50 | 150,374 | -0.19(-1.39%) |
Mar 27, 2007 | 13.83 | 13.88 | 13.63 | 13.69 | 127,077 | -0.17(-1.20%) |
Mar 26, 2007 | 13.99 | 14.04 | 13.83 | 13.86 | 208,465 | -0.21(-1.48%) |
Mar 23, 2007 | 13.83 | 14.20 | 13.79 | 14.06 | 738,575 | +0.16(+1.13%) |
Mar 22, 2007 | 13.03 | 14.10 | 12.91 | 13.91 | 1,030,805 | +0.90(+6.89%) |
Mar 21, 2007 | 12.52 | 13.06 | 12.49 | 13.01 | 243,334 | +0.53(+4.26%) |
Mar 20, 2007 | 12.48 | 12.60 | 12.39 | 12.48 | 599,971 | +0.03(+0.27%) |
Mar 19, 2007 | 12.34 | 12.93 | 12.27 | 12.45 | 1,160,279 | +0.13(+1.08%) |
Mar 16, 2007 | 12.44 | 12.49 | 12.04 | 12.31 | 484,554 | -0.13(-1.07%) |
Mar 15, 2007 | 12.05 | 12.53 | 12.05 | 12.45 | 213,478 | +0.41(+3.45%) |
Mar 14, 2007 | 11.68 | 12.50 | 11.61 | 12.03 | 158,527 | +0.30(+2.55%) |
Mar 13, 2007 | 12.43 | 12.40 | 11.62 | 11.73 | 221,807 | -0.70(-5.61%) |
Mar 12, 2007 | 12.43 | 12.53 | 12.32 | 12.43 | 233,563 | +0.00(+0.00%) |
Mar 09, 2007 | 11.99 | 12.44 | 11.78 | 12.43 | 155,811 | +0.53(+4.46%) |
Mar 08, 2007 | 12.07 | 12.30 | 11.79 | 11.90 | 146,392 | -0.05(-0.42%) |
Mar 07, 2007 | 12.44 | 12.44 | 11.83 | 11.95 | 236,310 | -0.49(-3.94%) |
Mar 06, 2007 | 11.92 | 12.54 | 11.92 | 12.44 | 486,051 | +0.57(+4.83%) |
Mar 05, 2007 | 11.98 | 12.18 | 11.82 | 11.86 | 593,104 | -0.23(-1.92%) |
Mar 02, 2007 | 11.39 | 12.14 | 11.39 | 12.10 | 736,579 | +0.64(+5.57%) |
Mar 01, 2007 | 11.40 | 11.67 | 11.28 | 11.46 | 376,783 | -0.17(-1.50%) |
Feb 28, 2007 | 11.67 | 11.80 | 11.23 | 11.63 | 336,487 | +0.02(+0.21%) |
Feb 27, 2007 | 11.85 | 11.85 | 11.61 | 11.61 | 269,282 | -0.30(-2.51%) |
Feb 26, 2007 | 12.33 | 12.33 | 11.82 | 11.91 | 118,126 | -0.33(-2.71%) |
Feb 23, 2007 | 12.18 | 12.40 | 12.08 | 12.24 | 153,421 | +0.03(+0.27%) |
Feb 22, 2007 | 12.04 | 12.23 | 11.99 | 12.21 | 146,268 | +0.19(+1.59%) |
Feb 21, 2007 | 12.01 | 12.18 | 11.76 | 12.01 | 96,128 | -0.06(-0.48%) |
Feb 20, 2007 | 11.76 | 12.11 | 11.74 | 12.07 | 280,684 | +0.26(+2.18%) |
Feb 16, 2007 | 11.75 | 11.88 | 11.62 | 11.82 | 795,897 | +0.06(+0.49%) |
Feb 15, 2007 | 11.65 | 11.80 | 11.55 | 11.76 | 455,809 | +0.09(+0.78%) |
Feb 14, 2007 | 11.65 | 11.73 | 11.56 | 11.67 | 933,577 | +0.09(+0.79%) |
Feb 13, 2007 | 11.38 | 11.80 | 11.30 | 11.57 | 535,739 | +0.25(+2.20%) |
Feb 12, 2007 | 11.24 | 11.38 | 11.15 | 11.33 | 247,674 | +0.16(+1.41%) |
Feb 09, 2007 | 11.41 | 11.45 | 10.79 | 11.17 | 303,900 | -0.19(-1.68%) |
Feb 08, 2007 | 10.91 | 11.41 | 10.91 | 11.36 | 291,203 | +0.23(+2.09%) |
Feb 07, 2007 | 10.73 | 11.45 | 10.73 | 11.13 | 636,496 | +0.54(+5.09%) |
Feb 06, 2007 | 10.35 | 10.62 | 10.35 | 10.59 | 256,318 | +0.29(+2.82%) |
Feb 05, 2007 | 10.33 | 10.48 | 10.16 | 10.30 | 1,000,789 | -0.04(-0.40%) |
Feb 02, 2007 | 10.54 | 10.54 | 10.34 | 10.34 | 273,295 | -0.18(-1.73%) |
Feb 01, 2007 | 10.56 | 10.60 | 10.48 | 10.52 | 142,154 | +0.01(+0.08%) |
Jan 31, 2007 | 10.58 | 10.64 | 10.47 | 10.51 | 200,474 | -0.11(-1.02%) |
Jan 30, 2007 | 10.62 | 10.65 | 10.60 | 10.62 | 131,719 | +0.04(+0.39%) |
Jan 29, 2007 | 10.55 | 10.63 | 10.54 | 10.58 | 92,800 | -0.01(-0.08%) |
Jan 26, 2007 | 10.64 | 10.69 | 10.54 | 10.59 | 128,037 | -0.05(-0.47%) |
Jan 25, 2007 | 10.86 | 10.86 | 10.52 | 10.64 | 115,760 | -0.12(-1.16%) |
Jan 24, 2007 | 10.94 | 10.94 | 10.75 | 10.76 | 157,235 | -0.13(-1.22%) |
Jan 23, 2007 | 10.59 | 10.94 | 10.57 | 10.89 | 107,780 | +0.27(+2.58%) |
Jan 22, 2007 | 10.57 | 10.70 | 10.54 | 10.62 | 239,330 | +0.03(+0.31%) |
Jan 19, 2007 | 10.54 | 10.64 | 10.54 | 10.59 | 70,468 | +0.02(+0.16%) |
Jan 18, 2007 | 10.67 | 10.78 | 10.55 | 10.57 | 172,590 | -0.13(-1.24%) |
Jan 17, 2007 | 10.58 | 10.81 | 10.58 | 10.70 | 155,628 | +0.08(+0.78%) |
Jan 16, 2007 | 10.79 | 10.96 | 10.54 | 10.62 | 275,036 | -0.13(-1.23%) |
Jan 12, 2007 | 10.69 | 10.80 | 10.69 | 10.75 | 129,264 | +0.02(+0.15%) |
Jan 11, 2007 | 10.69 | 10.81 | 10.69 | 10.74 | 386,285 | +0.05(+0.47%) |
Jan 10, 2007 | 10.60 | 10.80 | 10.57 | 10.69 | 469,469 | -0.02(-0.16%) |
Jan 09, 2007 | 10.88 | 10.88 | 10.55 | 10.70 | 311,643 | -0.12(-1.07%) |
Jan 08, 2007 | 10.75 | 10.92 | 10.66 | 10.82 | 160,116 | +0.05(+0.46%) |
Jan 05, 2007 | 11.12 | 11.12 | 10.70 | 10.77 | 323,849 | -0.35(-3.13%) |
Jan 04, 2007 | 11.16 | 11.23 | 11.01 | 11.12 | 185,392 | -0.07(-0.59%) |
Jan 03, 2007 | 11.30 | 11.33 | 11.11 | 11.18 | 169,961 | -0.07(-0.66%) |
Dec 29, 2006 | 11.47 | 11.47 | 11.17 | 11.26 | 211,599 | -0.07(-0.66%) |
Dec 28, 2006 | 11.40 | 11.41 | 11.30 | 11.33 | 125,884 | -0.07(-0.65%) |
Dec 27, 2006 | 11.49 | 11.49 | 11.37 | 11.41 | 270,021 | -0.05(-0.43%) |
Dec 26, 2006 | 11.24 | 11.52 | 11.24 | 11.46 | 270,355 | +0.24(+2.15%) |
Dec 22, 2006 | 11.29 | 11.38 | 11.19 | 11.22 | 68,329 | -0.05(-0.44%) |
Dec 21, 2006 | 11.44 | 11.45 | 11.18 | 11.27 | 101,434 | -0.14(-1.24%) |
Dec 20, 2006 | 11.49 | 11.52 | 11.37 | 11.41 | 130,055 | +0.04(+0.37%) |
Dec 19, 2006 | 11.47 | 11.54 | 11.35 | 11.37 | 145,866 | -0.12(-1.01%) |
Dec 18, 2006 | 11.60 | 11.64 | 11.45 | 11.48 | 112,614 | -0.07(-0.57%) |
Dec 15, 2006 | 11.62 | 11.67 | 11.53 | 11.55 | 336,878 | -0.05(-0.43%) |
Dec 14, 2006 | 11.69 | 11.75 | 11.56 | 11.60 | 171,629 | -0.04(-0.36%) |
Dec 13, 2006 | 11.99 | 12.01 | 11.57 | 11.64 | 226,785 | -0.28(-2.37%) |
Dec 12, 2006 | 12.02 | 12.06 | 11.79 | 11.92 | 167,247 | -0.08(-0.69%) |
Dec 11, 2006 | 12.21 | 12.24 | 11.96 | 12.01 | 240,999 | -0.20(-1.63%) |
Dec 08, 2006 | 12.13 | 12.21 | 11.85 | 12.21 | 245,888 | +0.10(+0.82%) |
Dec 07, 2006 | 12.03 | 12.28 | 11.80 | 12.11 | 413,762 | +0.13(+1.11%) |
Dec 06, 2006 | 12.11 | 12.11 | 11.82 | 11.97 | 149,213 | -0.18(-1.50%) |
Dec 05, 2006 | 12.21 | 12.21 | 12.02 | 12.16 | 146,408 | -0.02(-0.20%) |
Dec 04, 2006 | 12.01 | 12.24 | 11.87 | 12.18 | 238,099 | +0.17(+1.45%) |
Dec 01, 2006 | 11.91 | 12.05 | 11.74 | 12.01 | 245,628 | +0.06(+0.49%) |
Nov 30, 2006 | 11.94 | 12.17 | 11.74 | 11.95 | 255,509 | -0.01(-0.07%) |
Nov 29, 2006 | 11.89 | 12.13 | 11.81 | 11.96 | 365,556 | +0.07(+0.56%) |
Nov 28, 2006 | 11.70 | 12.10 | 11.70 | 11.89 | 259,307 | +0.11(+0.91%) |
Nov 27, 2006 | 12.35 | 12.49 | 11.74 | 11.78 | 760,287 | -0.62(-5.02%) |
Nov 24, 2006 | 12.40 | 12.52 | 12.20 | 12.40 | 184,623 | +0.00(+0.00%) |
Nov 22, 2006 | 12.35 | 12.52 | 12.11 | 12.40 | 242,372 | +0.10(+0.81%) |
Nov 21, 2006 | 11.97 | 12.36 | 11.94 | 12.30 | 467,682 | +0.39(+3.27%) |
Nov 20, 2006 | 11.83 | 12.11 | 11.76 | 11.91 | 601,030 | +0.09(+0.77%) |
Nov 17, 2006 | 11.69 | 11.87 | 11.64 | 11.82 | 265,113 | +0.11(+0.92%) |
Nov 16, 2006 | 11.64 | 11.99 | 11.56 | 11.72 | 557,104 | +0.04(+0.36%) |
Nov 15, 2006 | 11.52 | 11.68 | 11.45 | 11.67 | 530,092 | +0.14(+1.22%) |
Nov 14, 2006 | 11.48 | 11.53 | 11.09 | 11.53 | 231,763 | +0.01(+0.07%) |
Nov 13, 2006 | 11.33 | 11.62 | 11.31 | 11.52 | 908,496 | +0.32(+2.89%) |
Nov 10, 2006 | 10.40 | 11.33 | 10.40 | 11.20 | 705,381 | +0.77(+7.40%) |
Nov 09, 2006 | 10.48 | 10.66 | 10.27 | 10.43 | 84,482 | -0.04(-0.40%) |
Nov 08, 2006 | 10.70 | 10.70 | 10.41 | 10.47 | 256,489 | -0.26(-2.40%) |
Nov 07, 2006 | 10.26 | 10.90 | 10.26 | 10.73 | 1,553,246 | +0.45(+4.36%) |
Nov 06, 2006 | 9.998 | 10.34 | 9.915 | 10.28 | 153,033 | +0.32(+3.25%) |
Nov 03, 2006 | 10.06 | 10.16 | 9.807 | 9.957 | 213,543 | -0.05(-0.50%) |
Nov 02, 2006 | 9.326 | 10.29 | 9.326 | 10.01 | 383,432 | +0.61(+6.44%) |
Nov 01, 2006 | 9.558 | 9.558 | 9.318 | 9.401 | 203,142 | +0.07(+0.71%) |
Oct 31, 2006 | 9.434 | 9.567 | 9.243 | 9.334 | 155,060 | -0.03(-0.35%) |
Oct 30, 2006 | 9.152 | 9.389 | 9.135 | 9.367 | 129,390 | +0.21(+2.26%) |
Oct 27, 2006 | 9.218 | 9.442 | 9.152 | 9.160 | 34,382 | -0.12(-1.34%) |
Oct 26, 2006 | 9.376 | 9.459 | 9.185 | 9.285 | 134,460 | +0.00(+0.00%) |
Oct 25, 2006 | 9.268 | 9.376 | 9.226 | 9.285 | 101,385 | +0.03(+0.36%) |
Oct 24, 2006 | 9.235 | 9.285 | 9.152 | 9.251 | 46,895 | -0.04(-0.45%) |
Oct 23, 2006 | 9.285 | 9.301 | 9.193 | 9.293 | 69,916 | +0.00(+0.00%) |
Oct 20, 2006 | 9.309 | 9.334 | 9.119 | 9.293 | 80,015 | +0.02(+0.27%) |
Oct 19, 2006 | 9.127 | 9.351 | 8.994 | 9.268 | 122,407 | +0.09(+0.99%) |
Oct 18, 2006 | 9.301 | 9.542 | 9.085 | 9.177 | 144,554 | -0.09(-0.98%) |
Oct 17, 2006 | 9.036 | 9.405 | 9.036 | 9.268 | 627,523 | +0.17(+1.92%) |
Oct 16, 2006 | 8.986 | 9.127 | 8.986 | 9.094 | 125,455 | +0.15(+1.67%) |
Oct 13, 2006 | 8.812 | 9.017 | 8.646 | 8.944 | 296,029 | +0.15(+1.70%) |
Oct 12, 2006 | 8.579 | 8.919 | 8.579 | 8.795 | 256,090 | +0.29(+3.41%) |
Oct 11, 2006 | 8.480 | 8.671 | 8.380 | 8.505 | 187,652 | -0.01(-0.10%) |
Oct 10, 2006 | 8.679 | 8.679 | 8.305 | 8.513 | 164,621 | -0.12(-1.35%) |
Oct 09, 2006 | 8.579 | 8.629 | 8.546 | 8.629 | 35,983 | +0.00(+0.00%) |
Oct 06, 2006 | 8.588 | 8.712 | 8.538 | 8.629 | 79,440 | -0.02(-0.29%) |
Oct 05, 2006 | 8.621 | 8.712 | 8.488 | 8.654 | 83,335 | +0.02(+0.29%) |
Oct 04, 2006 | 8.380 | 8.646 | 8.380 | 8.629 | 107,869 | +0.25(+2.97%) |
Oct 03, 2006 | 8.505 | 8.546 | 8.364 | 8.380 | 219,230 | -0.15(-1.75%) |
Oct 02, 2006 | 8.654 | 8.729 | 8.513 | 8.529 | 161,281 | -0.16(-1.81%) |
Sep 29, 2006 | 8.812 | 8.812 | 8.612 | 8.687 | 188,000 | -0.09(-1.04%) |
Sep 28, 2006 | 8.671 | 8.836 | 8.671 | 8.778 | 109,825 | +0.14(+1.63%) |
Sep 27, 2006 | 8.554 | 8.637 | 8.546 | 8.637 | 77,600 | +0.04(+0.48%) |
Sep 26, 2006 | 8.355 | 8.637 | 8.355 | 8.596 | 104,255 | +0.26(+3.08%) |
Sep 25, 2006 | 8.214 | 8.380 | 8.131 | 8.339 | 40,898 | +0.16(+1.93%) |
Sep 22, 2006 | 8.256 | 8.330 | 8.131 | 8.181 | 72,687 | -0.12(-1.40%) |
Sep 21, 2006 | 8.380 | 8.422 | 8.206 | 8.297 | 95,037 | -0.04(-0.50%) |
Sep 20, 2006 | 8.422 | 8.463 | 8.256 | 8.339 | 113,559 | -0.03(-0.40%) |
Sep 19, 2006 | 8.563 | 8.571 | 8.065 | 8.372 | 107,823 | -0.16(-1.85%) |
Sep 18, 2006 | 8.563 | 8.588 | 8.513 | 8.529 | 62,711 | -0.07(-0.77%) |
Sep 15, 2006 | 8.695 | 8.803 | 8.579 | 8.596 | 549,941 | +0.02(+0.19%) |
Sep 14, 2006 | 8.430 | 8.654 | 8.430 | 8.579 | 126,656 | +0.07(+0.88%) |
Sep 13, 2006 | 8.513 | 8.621 | 8.471 | 8.505 | 146,350 | +0.00(+0.00%) |
Sep 12, 2006 | 8.380 | 8.546 | 8.198 | 8.505 | 164,309 | +0.17(+2.09%) |
Sep 11, 2006 | 8.140 | 8.372 | 8.081 | 8.330 | 78,451 | +0.16(+1.93%) |
Sep 08, 2006 | 7.924 | 8.206 | 7.907 | 8.173 | 105,224 | +0.29(+3.68%) |
Sep 07, 2006 | 7.857 | 8.048 | 7.799 | 7.882 | 78,460 | -0.04(-0.52%) |
Sep 06, 2006 | 8.007 | 8.272 | 7.919 | 7.924 | 84,273 | -0.16(-1.95%) |
Sep 05, 2006 | 8.081 | 8.123 | 7.990 | 8.081 | 80,383 | -0.02(-0.20%) |
Sep 01, 2006 | 7.841 | 8.098 | 7.808 | 8.098 | 171,734 | +0.28(+3.61%) |
Aug 31, 2006 | 7.915 | 8.032 | 7.799 | 7.816 | 136,900 | -0.07(-0.84%) |
Aug 30, 2006 | 7.998 | 8.023 | 7.866 | 7.882 | 67,483 | -0.13(-1.66%) |
Aug 29, 2006 | 7.982 | 8.015 | 7.774 | 8.015 | 92,430 | +0.05(+0.62%) |
Aug 28, 2006 | 7.924 | 8.040 | 7.816 | 7.965 | 76,380 | +0.05(+0.63%) |
Aug 25, 2006 | 7.957 | 7.990 | 7.849 | 7.915 | 75,942 | -0.09(-1.14%) |
Aug 24, 2006 | 8.057 | 8.090 | 7.949 | 8.007 | 84,660 | +0.01(+0.10%) |
Aug 23, 2006 | 8.131 | 8.222 | 7.990 | 7.998 | 79,477 | -0.10(-1.23%) |
Aug 22, 2006 | 8.048 | 8.173 | 8.032 | 8.098 | 63,520 | +0.04(+0.51%) |
Aug 21, 2006 | 8.173 | 8.173 | 8.032 | 8.057 | 62,743 | -0.17(-2.12%) |
Aug 18, 2006 | 8.222 | 8.281 | 8.090 | 8.231 | 65,069 | +0.07(+0.92%) |
Aug 17, 2006 | 8.015 | 8.289 | 7.990 | 8.156 | 48,520 | +0.09(+1.13%) |
Aug 16, 2006 | 8.131 | 8.281 | 7.924 | 8.065 | 150,538 | +0.03(+0.41%) |
Aug 15, 2006 | 7.700 | 8.098 | 7.691 | 8.032 | 132,700 | +0.42(+5.56%) |
Aug 14, 2006 | 7.716 | 7.940 | 7.575 | 7.608 | 101,825 | -0.01(-0.11%) |
Aug 11, 2006 | 7.451 | 7.667 | 7.434 | 7.617 | 96,006 | +0.12(+1.55%) |
Aug 10, 2006 | 7.343 | 7.575 | 7.277 | 7.501 | 89,254 | +0.12(+1.57%) |
Aug 09, 2006 | 7.550 | 7.550 | 7.277 | 7.384 | 122,921 | -0.09(-1.22%) |
Aug 08, 2006 | 7.833 | 7.857 | 7.393 | 7.476 | 112,174 | -0.31(-3.94%) |
Aug 07, 2006 | 7.691 | 7.891 | 7.575 | 7.783 | 210,801 | +0.07(+0.86%) |
Aug 04, 2006 | 8.065 | 8.471 | 7.691 | 7.716 | 276,405 | -0.23(-2.92%) |
Aug 03, 2006 | 8.198 | 8.281 | 7.882 | 7.949 | 114,369 | -0.36(-4.30%) |
Aug 02, 2006 | 8.347 | 8.405 | 7.783 | 8.305 | 229,793 | +0.05(+0.60%) |
Aug 01, 2006 | 8.339 | 8.388 | 8.081 | 8.256 | 106,042 | -0.17(-2.07%) |
Jul 31, 2006 | 8.380 | 8.447 | 8.256 | 8.430 | 120,940 | +0.08(+0.99%) |
Jul 28, 2006 | 7.965 | 8.388 | 7.924 | 8.347 | 198,759 | +0.40(+5.01%) |
Jul 27, 2006 | 8.040 | 8.073 | 7.758 | 7.949 | 146,391 | -0.07(-0.93%) |
Jul 26, 2006 | 8.322 | 8.339 | 7.932 | 8.023 | 153,175 | -0.35(-4.16%) |
Jul 25, 2006 | 8.281 | 8.571 | 8.181 | 8.372 | 129,790 | +0.10(+1.20%) |
Jul 24, 2006 | 7.841 | 8.281 | 7.833 | 8.272 | 338,599 | +0.51(+6.63%) |
Jul 21, 2006 | 8.131 | 8.148 | 7.758 | 7.758 | 82,257 | -0.41(-4.98%) |
Jul 20, 2006 | 8.330 | 8.413 | 8.140 | 8.164 | 151,625 | -0.14(-1.70%) |
Jul 19, 2006 | 8.339 | 8.347 | 8.131 | 8.305 | 163,542 | +0.00(+0.00%) |
Jul 18, 2006 | 8.305 | 8.372 | 8.131 | 8.305 | 150,437 | +0.01(+0.10%) |
Jul 17, 2006 | 8.206 | 8.372 | 8.206 | 8.297 | 199,287 | +0.07(+0.91%) |
Jul 14, 2006 | 8.322 | 8.330 | 8.222 | 8.222 | 180,583 | -0.11(-1.34%) |
Jul 13, 2006 | 8.588 | 8.646 | 8.264 | 8.334 | 171,815 | -0.28(-3.23%) |
Jul 12, 2006 | 8.430 | 8.762 | 8.422 | 8.612 | 284,456 | +0.15(+1.76%) |
Jul 11, 2006 | 8.397 | 8.588 | 8.164 | 8.463 | 144,214 | +0.02(+0.20%) |
Jul 10, 2006 | 8.455 | 8.704 | 8.347 | 8.447 | 133,484 | +0.00(+0.00%) |
Jul 07, 2006 | 8.671 | 8.928 | 8.380 | 8.447 | 231,398 | -0.29(-3.32%) |
Jul 06, 2006 | 9.193 | 9.210 | 8.513 | 8.737 | 381,800 | -0.42(-4.62%) |
Jul 05, 2006 | 9.226 | 9.334 | 8.961 | 9.160 | 254,446 | -0.17(-1.87%) |
Jul 03, 2006 | 9.102 | 9.334 | 8.953 | 9.334 | 96,633 | +0.20(+2.18%) |
Jun 30, 2006 | 9.450 | 9.475 | 9.135 | 9.135 | 454,295 | -0.27(-2.82%) |
Jun 29, 2006 | 9.285 | 9.417 | 9.119 | 9.401 | 190,908 | +0.21(+2.26%) |
Jun 28, 2006 | 9.326 | 9.326 | 9.119 | 9.193 | 150,390 | -0.08(-0.89%) |
Jun 27, 2006 | 9.235 | 9.409 | 9.177 | 9.276 | 165,666 | +0.09(+0.99%) |
Jun 26, 2006 | 9.077 | 9.251 | 9.052 | 9.185 | 131,008 | +0.17(+1.93%) |
Jun 23, 2006 | 9.060 | 9.102 | 8.820 | 9.011 | 99,645 | -0.08(-0.91%) |
Jun 22, 2006 | 9.027 | 9.119 | 8.911 | 9.094 | 281,934 | +0.07(+0.74%) |
Jun 21, 2006 | 8.745 | 9.127 | 8.745 | 9.027 | 123,098 | +0.27(+3.13%) |
Jun 20, 2006 | 8.795 | 8.936 | 8.712 | 8.754 | 91,052 | -0.03(-0.38%) |
Jun 19, 2006 | 9.168 | 9.168 | 8.662 | 8.787 | 194,696 | -0.33(-3.64%) |
Jun 16, 2006 | 9.011 | 9.334 | 9.011 | 9.119 | 581,538 | +0.02(+0.27%) |
Jun 15, 2006 | 8.787 | 9.160 | 8.787 | 9.094 | 121,145 | +0.37(+4.28%) |
Jun 14, 2006 | 8.654 | 8.720 | 8.322 | 8.720 | 165,795 | +0.09(+1.06%) |
Jun 13, 2006 | 8.754 | 9.168 | 8.604 | 8.629 | 146,065 | -0.14(-1.61%) |
Jun 12, 2006 | 8.886 | 8.919 | 8.588 | 8.770 | 101,114 | -0.12(-1.40%) |
Jun 09, 2006 | 8.986 | 9.401 | 8.754 | 8.895 | 96,018 | -0.07(-0.74%) |
Jun 08, 2006 | 8.579 | 9.085 | 8.496 | 8.961 | 1,568,263 | +0.32(+3.75%) |
Jun 07, 2006 | 8.729 | 8.936 | 8.629 | 8.637 | 127,976 | -0.06(-0.67%) |
Jun 06, 2006 | 8.729 | 8.845 | 8.621 | 8.695 | 110,298 | -0.04(-0.47%) |
Jun 05, 2006 | 8.754 | 8.870 | 8.629 | 8.737 | 168,019 | -0.06(-0.66%) |
Jun 02, 2006 | 9.235 | 9.285 | 8.671 | 8.795 | 208,213 | -0.32(-3.46%) |
Jun 01, 2006 | 9.052 | 9.127 | 8.778 | 9.110 | 113,316 | +0.02(+0.27%) |
May 31, 2006 | 8.928 | 9.143 | 8.778 | 9.085 | 159,279 | +0.38(+4.39%) |
May 30, 2006 | 8.936 | 8.936 | 8.646 | 8.704 | 82,599 | -0.28(-3.14%) |
May 26, 2006 | 8.903 | 9.193 | 8.787 | 8.986 | 50,023 | +0.17(+1.88%) |
May 25, 2006 | 8.754 | 8.878 | 8.596 | 8.820 | 92,898 | +0.19(+2.21%) |
May 24, 2006 | 8.629 | 8.803 | 8.413 | 8.629 | 150,467 | -0.02(-0.29%) |
May 23, 2006 | 9.401 | 9.401 | 8.397 | 8.654 | 259,508 | -0.70(-7.45%) |
May 22, 2006 | 8.538 | 9.409 | 8.339 | 9.351 | 657,619 | +0.76(+8.78%) |
May 19, 2006 | 8.314 | 8.654 | 8.297 | 8.596 | 246,215 | +0.33(+4.02%) |
May 18, 2006 | 8.546 | 8.546 | 8.206 | 8.264 | 229,536 | -0.27(-3.21%) |
May 17, 2006 | 8.380 | 8.563 | 8.322 | 8.538 | 75,095 | +0.11(+1.28%) |
May 16, 2006 | 8.488 | 8.662 | 8.397 | 8.430 | 127,528 | -0.04(-0.49%) |
May 15, 2006 | 8.563 | 8.986 | 8.430 | 8.471 | 136,622 | -0.16(-1.83%) |
May 12, 2006 | 8.737 | 8.836 | 8.546 | 8.629 | 109,330 | -0.17(-1.89%) |
May 11, 2006 | 8.919 | 9.110 | 8.745 | 8.795 | 125,956 | -0.13(-1.49%) |
May 10, 2006 | 9.011 | 9.011 | 8.886 | 8.928 | 140,154 | -0.13(-1.47%) |
May 09, 2006 | 8.961 | 9.102 | 8.928 | 9.060 | 40,294 | +0.10(+1.11%) |
May 08, 2006 | 8.919 | 9.177 | 8.895 | 8.961 | 128,209 | +0.02(+0.19%) |
May 05, 2006 | 9.019 | 9.127 | 8.720 | 8.944 | 228,659 | +0.00(+0.00%) |
May 04, 2006 | 8.795 | 9.127 | 8.778 | 8.944 | 208,730 | +0.09(+1.03%) |
May 03, 2006 | 8.754 | 9.077 | 8.372 | 8.853 | 143,803 | +0.16(+1.81%) |
May 02, 2006 | 8.828 | 8.936 | 8.654 | 8.695 | 324,446 | -0.16(-1.78%) |