Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.130 | 7.240 | 7.000 | 7.080 | 21,960 | -0.09(-1.26%) |
Apr 27, 2007 | 7.260 | 7.260 | 7.140 | 7.170 | 19,975 | -0.01(-0.14%) |
Apr 26, 2007 | 7.330 | 7.350 | 7.130 | 7.180 | 104,967 | -0.16(-2.18%) |
Apr 25, 2007 | 7.370 | 7.370 | 7.330 | 7.340 | 8,820 | +0.00(+0.00%) |
Apr 24, 2007 | 7.360 | 7.390 | 7.340 | 7.340 | 30,850 | -0.01(-0.14%) |
Apr 23, 2007 | 7.410 | 7.420 | 7.330 | 7.350 | 7,304 | +0.00(+0.00%) |
Apr 20, 2007 | 7.350 | 7.500 | 7.350 | 7.350 | 12,524 | +0.04(+0.55%) |
Apr 19, 2007 | 7.450 | 7.450 | 7.310 | 7.310 | 65,280 | -0.09(-1.22%) |
Apr 18, 2007 | 7.450 | 7.470 | 7.340 | 7.400 | 12,792 | +0.00(+0.00%) |
Apr 17, 2007 | 7.300 | 7.420 | 7.300 | 7.400 | 21,480 | +0.11(+1.51%) |
Apr 16, 2007 | 7.480 | 7.490 | 7.270 | 7.290 | 19,605 | -0.04(-0.55%) |
Apr 13, 2007 | 7.060 | 7.400 | 7.040 | 7.330 | 42,645 | +0.30(+4.27%) |
Apr 12, 2007 | 7.090 | 7.090 | 7.030 | 7.030 | 21,630 | -0.06(-0.85%) |
Apr 11, 2007 | 7.200 | 7.230 | 7.030 | 7.090 | 16,773 | +0.04(+0.57%) |
Apr 10, 2007 | 6.600 | 7.180 | 6.520 | 7.050 | 200,128 | +0.43(+6.49%) |
Apr 09, 2007 | 6.510 | 6.670 | 6.390 | 6.620 | 75,512 | +0.17(+2.64%) |
Apr 05, 2007 | 6.720 | 6.730 | 6.300 | 6.450 | 224,012 | -0.29(-4.30%) |
Apr 04, 2007 | 6.990 | 6.990 | 6.710 | 6.740 | 149,177 | -0.27(-3.85%) |
Apr 03, 2007 | 8.450 | 8.600 | 6.910 | 7.010 | 571,541 | -1.85(-20.88%) |
Apr 02, 2007 | 8.800 | 8.900 | 8.430 | 8.860 | 29,553 | +0.06(+0.68%) |
Mar 30, 2007 | 9.480 | 9.480 | 8.500 | 8.800 | 42,530 | -0.45(-4.86%) |
Mar 29, 2007 | 9.310 | 9.320 | 9.140 | 9.250 | 18,839 | +0.05(+0.54%) |
Mar 28, 2007 | 9.370 | 9.390 | 9.200 | 9.200 | 9,599 | -0.14(-1.50%) |
Mar 27, 2007 | 9.740 | 9.810 | 9.340 | 9.340 | 6,740 | -0.28(-2.91%) |
Mar 26, 2007 | 9.710 | 9.910 | 9.480 | 9.620 | 21,181 | +0.02(+0.21%) |
Mar 23, 2007 | 9.840 | 9.930 | 9.260 | 9.600 | 51,130 | -0.14(-1.44%) |
Mar 22, 2007 | 10.12 | 10.12 | 9.710 | 9.740 | 15,950 | -0.31(-3.08%) |
Mar 21, 2007 | 9.970 | 10.05 | 9.730 | 10.05 | 9,656 | +0.08(+0.80%) |
Mar 20, 2007 | 10.25 | 10.28 | 9.680 | 9.970 | 54,277 | -0.28(-2.73%) |
Mar 19, 2007 | 10.30 | 10.30 | 10.20 | 10.25 | 4,511 | -0.03(-0.29%) |
Mar 16, 2007 | 10.34 | 10.34 | 10.22 | 10.28 | 3,602 | +0.03(+0.29%) |
Mar 15, 2007 | 10.23 | 10.30 | 10.23 | 10.25 | 2,097 | +0.09(+0.89%) |
Mar 14, 2007 | 9.860 | 10.29 | 9.860 | 10.16 | 16,157 | -0.13(-1.26%) |
Mar 13, 2007 | 10.57 | 10.59 | 10.27 | 10.29 | 44,008 | -0.34(-3.20%) |
Mar 12, 2007 | 10.56 | 10.70 | 10.53 | 10.63 | 15,837 | +0.09(+0.85%) |
Mar 09, 2007 | 10.55 | 10.63 | 10.51 | 10.54 | 4,500 | +0.07(+0.67%) |
Mar 08, 2007 | 10.32 | 10.68 | 10.27 | 10.47 | 14,649 | +0.01(+0.10%) |
Mar 07, 2007 | 10.25 | 10.50 | 10.20 | 10.46 | 35,681 | +0.21(+2.05%) |
Mar 06, 2007 | 10.45 | 10.50 | 10.25 | 10.25 | 19,305 | -0.15(-1.44%) |
Mar 05, 2007 | 10.23 | 10.41 | 10.13 | 10.40 | 26,352 | +0.19(+1.86%) |
Mar 02, 2007 | 10.31 | 10.44 | 10.13 | 10.21 | 26,034 | -0.22(-2.11%) |
Mar 01, 2007 | 9.920 | 10.46 | 9.850 | 10.43 | 53,057 | +0.37(+3.68%) |
Feb 28, 2007 | 10.21 | 10.27 | 9.960 | 10.06 | 54,300 | +0.03(+0.30%) |
Feb 27, 2007 | 9.640 | 10.48 | 9.500 | 10.03 | 145,630 | +0.46(+4.81%) |
Feb 26, 2007 | 9.800 | 9.800 | 9.550 | 9.570 | 8,976 | -0.17(-1.75%) |
Feb 23, 2007 | 9.790 | 9.810 | 9.710 | 9.740 | 16,700 | -0.12(-1.22%) |
Feb 22, 2007 | 9.780 | 9.860 | 9.730 | 9.860 | 2,960 | +0.06(+0.61%) |
Feb 21, 2007 | 9.880 | 9.900 | 9.730 | 9.800 | 35,443 | -0.06(-0.61%) |
Feb 20, 2007 | 9.710 | 10.00 | 9.710 | 9.860 | 21,433 | -0.20(-1.99%) |
Feb 16, 2007 | 10.14 | 10.16 | 9.950 | 10.06 | 27,400 | -0.04(-0.40%) |
Feb 15, 2007 | 9.700 | 10.23 | 9.550 | 10.10 | 56,748 | +0.51(+5.32%) |
Feb 14, 2007 | 9.400 | 9.630 | 9.400 | 9.590 | 37,765 | +0.17(+1.80%) |
Feb 13, 2007 | 9.050 | 9.450 | 9.050 | 9.420 | 333,277 | +0.27(+2.95%) |
Feb 12, 2007 | 9.190 | 9.250 | 9.080 | 9.150 | 29,537 | +0.15(+1.67%) |
Feb 09, 2007 | 9.480 | 9.480 | 8.950 | 9.000 | 55,980 | -0.29(-3.12%) |
Feb 08, 2007 | 9.190 | 9.340 | 9.040 | 9.290 | 57,405 | +0.19(+2.09%) |
Feb 07, 2007 | 8.970 | 9.300 | 8.970 | 9.100 | 28,676 | +0.20(+2.25%) |
Feb 06, 2007 | 9.020 | 9.020 | 8.900 | 8.900 | 35,770 | -0.01(-0.11%) |
Feb 05, 2007 | 8.930 | 9.030 | 8.910 | 8.910 | 15,105 | -0.02(-0.22%) |
Feb 02, 2007 | 8.740 | 9.030 | 8.740 | 8.930 | 60,347 | +0.12(+1.36%) |
Feb 01, 2007 | 8.700 | 8.940 | 8.700 | 8.810 | 120,350 | +0.03(+0.34%) |
Jan 31, 2007 | 8.770 | 8.890 | 8.610 | 8.780 | 88,916 | -0.02(-0.23%) |
Jan 30, 2007 | 8.760 | 8.820 | 8.750 | 8.800 | 71,272 | +0.00(+0.00%) |
Jan 29, 2007 | 8.900 | 9.080 | 8.720 | 8.800 | 38,956 | -0.24(-2.65%) |
Jan 26, 2007 | 9.130 | 9.130 | 8.980 | 9.040 | 22,922 | -0.07(-0.77%) |
Jan 25, 2007 | 9.270 | 9.280 | 9.110 | 9.110 | 45,328 | -0.28(-2.98%) |
Jan 24, 2007 | 8.990 | 9.480 | 8.980 | 9.390 | 30,537 | +0.43(+4.80%) |
Jan 23, 2007 | 8.955 | 9.090 | 8.950 | 8.960 | 27,100 | -0.03(-0.33%) |
Jan 22, 2007 | 9.120 | 9.120 | 8.850 | 8.990 | 49,848 | -0.21(-2.28%) |
Jan 19, 2007 | 9.000 | 9.210 | 8.750 | 9.200 | 84,264 | +0.12(+1.32%) |
Jan 18, 2007 | 9.450 | 9.500 | 8.910 | 9.080 | 244,193 | -0.47(-4.92%) |
Jan 17, 2007 | 9.460 | 9.600 | 9.400 | 9.550 | 49,601 | -0.04(-0.42%) |
Jan 16, 2007 | 9.740 | 9.740 | 9.279 | 9.590 | 35,000 | +0.20(+2.13%) |
Jan 12, 2007 | 9.620 | 9.630 | 9.370 | 9.390 | 19,420 | -0.16(-1.68%) |
Jan 11, 2007 | 9.090 | 9.550 | 9.050 | 9.550 | 51,576 | +0.34(+3.69%) |
Jan 10, 2007 | 9.590 | 9.650 | 9.160 | 9.210 | 64,527 | -0.05(-0.54%) |
Jan 09, 2007 | 9.000 | 9.320 | 8.990 | 9.260 | 57,400 | +0.36(+4.04%) |
Jan 08, 2007 | 8.850 | 8.930 | 8.800 | 8.900 | 219,399 | +0.05(+0.56%) |
Jan 05, 2007 | 8.940 | 8.940 | 8.830 | 8.850 | 60,308 | -0.05(-0.56%) |
Jan 04, 2007 | 9.000 | 9.000 | 8.870 | 8.900 | 91,527 | -0.10(-1.11%) |
Jan 03, 2007 | 9.020 | 9.240 | 8.880 | 9.000 | 174,656 | +0.13(+1.47%) |
Dec 29, 2006 | 8.860 | 9.200 | 8.500 | 8.870 | 63,400 | -0.06(-0.67%) |
Dec 28, 2006 | 9.260 | 9.350 | 8.900 | 8.930 | 100,860 | -0.35(-3.77%) |
Dec 27, 2006 | 9.540 | 9.640 | 9.240 | 9.280 | 34,774 | -0.28(-2.93%) |
Dec 26, 2006 | 9.470 | 9.710 | 9.400 | 9.560 | 30,882 | +0.19(+2.03%) |
Dec 22, 2006 | 9.400 | 9.400 | 9.370 | 9.370 | 4,427 | -0.03(-0.32%) |
Dec 21, 2006 | 9.380 | 9.720 | 9.380 | 9.400 | 12,240 | -0.09(-0.95%) |
Dec 20, 2006 | 9.520 | 9.590 | 9.360 | 9.490 | 16,363 | +0.08(+0.85%) |
Dec 19, 2006 | 9.390 | 9.410 | 9.160 | 9.410 | 13,390 | +0.09(+0.97%) |
Dec 18, 2006 | 9.410 | 9.580 | 9.130 | 9.320 | 229,570 | -0.18(-1.89%) |
Dec 15, 2006 | 9.700 | 9.800 | 9.490 | 9.500 | 40,991 | -0.07(-0.73%) |
Dec 14, 2006 | 10.30 | 10.30 | 9.550 | 9.570 | 29,857 | -0.61(-5.99%) |
Dec 13, 2006 | 10.14 | 10.18 | 10.10 | 10.18 | 9,900 | +0.00(+0.00%) |
Dec 12, 2006 | 10.08 | 10.40 | 10.08 | 10.18 | 17,715 | -0.05(-0.49%) |
Dec 11, 2006 | 10.38 | 10.39 | 10.23 | 10.23 | 16,111 | -0.16(-1.54%) |
Dec 08, 2006 | 10.54 | 10.55 | 10.33 | 10.39 | 145,700 | -0.07(-0.67%) |
Dec 07, 2006 | 10.45 | 10.60 | 10.25 | 10.46 | 21,228 | -0.04(-0.38%) |
Dec 06, 2006 | 10.49 | 10.55 | 10.43 | 10.50 | 12,100 | +0.00(+0.00%) |
Dec 05, 2006 | 10.97 | 10.97 | 10.50 | 10.50 | 5,631 | -0.17(-1.59%) |
Dec 04, 2006 | 11.07 | 11.13 | 10.60 | 10.67 | 50,663 | -0.25(-2.29%) |
Dec 01, 2006 | 11.63 | 11.65 | 10.92 | 10.92 | 212,428 | -0.46(-4.04%) |
Nov 30, 2006 | 11.18 | 11.50 | 11.18 | 11.38 | 20,300 | +0.20(+1.79%) |
Nov 29, 2006 | 10.90 | 11.35 | 10.19 | 11.18 | 12,115 | +0.19(+1.73%) |
Nov 28, 2006 | 10.06 | 11.18 | 9.940 | 10.99 | 23,991 | +0.75(+7.32%) |
Nov 27, 2006 | 10.23 | 10.28 | 10.21 | 10.24 | 2,975 | +0.03(+0.29%) |
Nov 24, 2006 | 10.19 | 10.26 | 10.19 | 10.21 | 600 | +0.06(+0.59%) |
Nov 22, 2006 | 10.00 | 10.17 | 10.00 | 10.15 | 48,670 | -0.25(-2.40%) |
Nov 21, 2006 | 10.30 | 10.58 | 10.23 | 10.40 | 37,315 | -0.11(-1.05%) |
Nov 20, 2006 | 10.53 | 10.55 | 10.43 | 10.51 | 702 | -0.02(-0.19%) |
Nov 17, 2006 | 10.60 | 10.60 | 10.53 | 10.53 | 900 | -0.07(-0.66%) |
Nov 16, 2006 | 10.56 | 11.22 | 10.56 | 10.60 | 6,211 | +0.13(+1.24%) |
Nov 15, 2006 | 10.85 | 10.98 | 10.45 | 10.47 | 24,219 | -0.41(-3.77%) |
Nov 14, 2006 | 11.13 | 11.15 | 10.68 | 10.88 | 7,325 | -0.24(-2.16%) |
Nov 13, 2006 | 11.14 | 11.20 | 10.95 | 11.12 | 25,914 | +0.07(+0.63%) |
Nov 10, 2006 | 10.57 | 11.10 | 10.56 | 11.05 | 10,786 | +0.48(+4.54%) |
Nov 09, 2006 | 10.51 | 10.57 | 10.51 | 10.57 | 11,642 | +0.05(+0.48%) |
Nov 08, 2006 | 10.27 | 10.88 | 10.27 | 10.52 | 79,602 | +0.22(+2.14%) |
Nov 07, 2006 | 10.01 | 10.40 | 10.01 | 10.30 | 30,032 | +0.43(+4.36%) |
Nov 06, 2006 | 9.990 | 9.990 | 9.780 | 9.870 | 46,680 | -0.13(-1.30%) |
Nov 03, 2006 | 10.02 | 10.03 | 9.900 | 10.00 | 48,700 | +0.00(+0.00%) |
Nov 02, 2006 | 10.02 | 10.25 | 9.910 | 10.00 | 266,322 | -0.06(-0.60%) |
Nov 01, 2006 | 9.700 | 10.50 | 9.700 | 10.06 | 91,655 | +0.31(+3.18%) |
Oct 31, 2006 | 9.850 | 9.850 | 9.740 | 9.750 | 106,617 | +0.00(+0.00%) |
Oct 30, 2006 | 9.810 | 9.853 | 9.740 | 9.750 | 10,605 | +0.15(+1.56%) |
Oct 27, 2006 | 9.520 | 9.690 | 9.480 | 9.600 | 36,625 | +0.04(+0.42%) |
Oct 26, 2006 | 9.410 | 9.560 | 9.240 | 9.560 | 46,988 | +0.16(+1.70%) |
Oct 25, 2006 | 9.340 | 9.420 | 9.270 | 9.400 | 65,600 | -0.12(-1.26%) |
Oct 24, 2006 | 9.860 | 9.860 | 9.430 | 9.520 | 22,894 | -0.40(-4.03%) |
Oct 23, 2006 | 9.945 | 9.990 | 9.720 | 9.920 | 5,377 | +0.03(+0.30%) |
Oct 20, 2006 | 10.00 | 10.00 | 9.850 | 9.890 | 32,232 | -0.06(-0.60%) |
Oct 19, 2006 | 9.620 | 10.00 | 9.380 | 9.950 | 48,273 | +0.41(+4.30%) |
Oct 18, 2006 | 9.340 | 9.660 | 9.290 | 9.540 | 31,217 | +0.29(+3.14%) |
Oct 17, 2006 | 8.802 | 9.500 | 8.760 | 9.250 | 64,178 | +0.21(+2.32%) |
Oct 16, 2006 | 9.040 | 9.060 | 8.900 | 9.040 | 9,336 | -0.24(-2.59%) |
Oct 13, 2006 | 9.060 | 9.350 | 9.060 | 9.280 | 28,068 | -0.30(-3.13%) |
Oct 12, 2006 | 9.500 | 9.790 | 9.440 | 9.580 | 9,215 | +0.08(+0.84%) |
Oct 11, 2006 | 8.380 | 9.500 | 8.380 | 9.500 | 6,034 | +0.44(+4.86%) |
Oct 10, 2006 | 8.750 | 9.330 | 8.730 | 9.060 | 56,974 | +0.29(+3.31%) |
Oct 09, 2006 | 8.500 | 8.770 | 8.030 | 8.770 | 12,279 | +0.19(+2.21%) |
Oct 06, 2006 | 8.640 | 8.640 | 8.460 | 8.580 | 27,477 | -0.16(-1.83%) |
Oct 05, 2006 | 8.770 | 8.840 | 8.620 | 8.740 | 11,371 | -0.10(-1.13%) |
Oct 04, 2006 | 8.580 | 8.850 | 8.580 | 8.840 | 7,812 | -0.09(-1.01%) |
Oct 03, 2006 | 8.860 | 8.930 | 8.820 | 8.930 | 14,860 | -0.03(-0.33%) |
Oct 02, 2006 | 8.770 | 9.020 | 8.770 | 8.960 | 25,300 | +0.21(+2.40%) |
Sep 29, 2006 | 8.910 | 9.300 | 8.720 | 8.750 | 53,636 | -0.20(-2.23%) |
Sep 28, 2006 | 8.870 | 9.000 | 8.850 | 8.950 | 30,600 | -0.05(-0.56%) |
Sep 27, 2006 | 9.030 | 9.080 | 8.930 | 9.000 | 73,200 | +0.00(+0.00%) |
Sep 26, 2006 | 8.630 | 9.100 | 8.630 | 9.000 | 74,112 | +0.50(+5.88%) |
Sep 25, 2006 | 8.410 | 8.600 | 8.410 | 8.500 | 21,994 | +0.04(+0.47%) |
Sep 22, 2006 | 8.240 | 8.460 | 8.170 | 8.460 | 13,550 | +0.22(+2.67%) |
Sep 21, 2006 | 8.170 | 8.250 | 8.170 | 8.240 | 7,830 | +0.09(+1.10%) |
Sep 20, 2006 | 7.520 | 8.160 | 7.520 | 8.150 | 40,941 | -0.01(-0.12%) |
Sep 19, 2006 | 8.120 | 8.160 | 7.960 | 8.160 | 4,998 | +0.16(+2.00%) |
Sep 18, 2006 | 7.610 | 8.060 | 7.610 | 8.000 | 37,747 | +0.21(+2.70%) |
Sep 15, 2006 | 7.650 | 7.800 | 7.650 | 7.790 | 40,046 | +0.18(+2.37%) |
Sep 14, 2006 | 7.510 | 7.650 | 7.500 | 7.610 | 128,186 | +0.06(+0.79%) |
Sep 13, 2006 | 7.980 | 7.980 | 7.200 | 7.550 | 81,421 | -0.43(-5.39%) |
Sep 12, 2006 | 8.200 | 8.210 | 7.860 | 7.980 | 27,217 | -0.16(-1.97%) |
Sep 11, 2006 | 7.910 | 8.230 | 7.890 | 8.140 | 19,977 | +0.14(+1.75%) |
Sep 08, 2006 | 7.940 | 8.080 | 7.930 | 8.000 | 1,458 | +0.16(+2.04%) |
Sep 07, 2006 | 8.090 | 8.090 | 7.840 | 7.840 | 8,300 | -0.21(-2.61%) |
Sep 06, 2006 | 8.130 | 8.130 | 8.020 | 8.050 | 11,712 | +0.05(+0.61%) |
Sep 05, 2006 | 8.140 | 8.140 | 8.000 | 8.001 | 19,726 | -0.25(-3.02%) |
Sep 01, 2006 | 8.250 | 8.290 | 8.200 | 8.250 | 12,977 | -0.03(-0.36%) |
Aug 31, 2006 | 8.190 | 8.310 | 8.160 | 8.280 | 16,548 | +0.16(+1.97%) |
Aug 30, 2006 | 8.000 | 8.140 | 8.000 | 8.120 | 42,609 | -0.03(-0.37%) |
Aug 29, 2006 | 8.140 | 8.370 | 8.100 | 8.150 | 39,803 | +0.09(+1.12%) |
Aug 28, 2006 | 8.150 | 8.380 | 8.050 | 8.060 | 18,900 | -0.12(-1.47%) |
Aug 25, 2006 | 8.330 | 8.400 | 8.080 | 8.180 | 14,707 | -0.02(-0.24%) |
Aug 24, 2006 | 8.300 | 8.390 | 8.150 | 8.200 | 27,252 | -0.15(-1.80%) |
Aug 23, 2006 | 8.190 | 8.360 | 8.090 | 8.350 | 45,087 | +0.29(+3.60%) |
Aug 22, 2006 | 8.100 | 8.120 | 8.060 | 8.060 | 8,029 | -0.04(-0.49%) |
Aug 21, 2006 | 8.150 | 8.220 | 8.000 | 8.100 | 52,442 | -0.10(-1.22%) |
Aug 18, 2006 | 8.010 | 8.250 | 8.010 | 8.200 | 46,926 | +0.15(+1.86%) |
Aug 17, 2006 | 7.980 | 8.120 | 7.980 | 8.050 | 45,617 | -0.02(-0.25%) |
Aug 16, 2006 | 8.110 | 8.180 | 8.050 | 8.070 | 94,290 | -0.12(-1.47%) |
Aug 15, 2006 | 8.110 | 8.230 | 8.100 | 8.190 | 43,792 | -0.01(-0.12%) |
Aug 14, 2006 | 8.180 | 8.210 | 7.820 | 8.200 | 72,564 | +0.01(+0.12%) |
Aug 11, 2006 | 8.040 | 8.210 | 7.940 | 8.190 | 111,821 | +0.29(+3.67%) |
Aug 10, 2006 | 7.960 | 8.020 | 7.780 | 7.900 | 90,381 | -0.01(-0.13%) |
Aug 09, 2006 | 8.480 | 8.700 | 7.580 | 7.910 | 145,303 | -0.88(-10.01%) |
Aug 08, 2006 | 9.160 | 9.430 | 8.610 | 8.790 | 28,414 | -0.21(-2.33%) |
Aug 07, 2006 | 8.860 | 9.180 | 8.810 | 9.000 | 26,564 | +0.17(+1.93%) |
Aug 04, 2006 | 9.000 | 9.000 | 8.170 | 8.830 | 82,665 | -0.58(-6.20%) |
Aug 03, 2006 | 9.250 | 9.500 | 9.171 | 9.414 | 24,435 | -0.08(-0.80%) |
Aug 02, 2006 | 9.510 | 9.690 | 9.350 | 9.490 | 23,083 | -0.06(-0.63%) |
Aug 01, 2006 | 9.430 | 9.820 | 9.270 | 9.550 | 25,635 | -0.33(-3.34%) |
Jul 31, 2006 | 9.270 | 10.00 | 9.270 | 9.880 | 50,794 | +0.58(+6.24%) |
Jul 28, 2006 | 9.500 | 9.590 | 9.300 | 9.300 | 27,071 | -0.20(-2.11%) |
Jul 27, 2006 | 10.25 | 10.25 | 9.210 | 9.500 | 58,491 | -0.75(-7.32%) |
Jul 26, 2006 | 9.340 | 10.25 | 9.340 | 10.25 | 51,607 | +0.92(+9.86%) |
Jul 25, 2006 | 9.300 | 9.760 | 9.300 | 9.330 | 19,125 | +0.08(+0.86%) |
Jul 24, 2006 | 9.590 | 9.590 | 9.090 | 9.250 | 28,263 | -0.28(-2.94%) |
Jul 21, 2006 | 9.990 | 10.02 | 9.000 | 9.530 | 25,058 | -0.17(-1.75%) |
Jul 20, 2006 | 9.790 | 10.17 | 9.660 | 9.700 | 16,058 | -0.02(-0.21%) |
Jul 19, 2006 | 9.780 | 10.06 | 9.720 | 9.720 | 25,195 | -0.08(-0.87%) |
Jul 18, 2006 | 10.03 | 10.03 | 9.790 | 9.805 | 10,878 | -0.22(-2.24%) |
Jul 17, 2006 | 9.960 | 10.05 | 9.720 | 10.03 | 42,602 | +0.11(+1.11%) |
Jul 14, 2006 | 9.880 | 10.03 | 9.620 | 9.920 | 29,083 | +0.07(+0.71%) |
Jul 13, 2006 | 9.980 | 10.26 | 9.580 | 9.850 | 45,651 | -0.19(-1.89%) |
Jul 12, 2006 | 10.14 | 10.14 | 9.900 | 10.04 | 11,044 | -0.14(-1.38%) |
Jul 11, 2006 | 10.12 | 10.20 | 9.800 | 10.18 | 23,307 | -0.04(-0.39%) |
Jul 10, 2006 | 9.860 | 10.69 | 9.860 | 10.22 | 69,519 | +0.52(+5.36%) |
Jul 07, 2006 | 9.970 | 9.980 | 9.700 | 9.700 | 17,875 | -0.15(-1.52%) |
Jul 06, 2006 | 10.09 | 10.09 | 9.810 | 9.850 | 23,508 | -0.26(-2.57%) |
Jul 05, 2006 | 9.850 | 10.30 | 9.750 | 10.11 | 19,086 | +0.32(+3.27%) |
Jul 03, 2006 | 9.780 | 10.12 | 9.750 | 9.790 | 12,246 | +0.00(+0.00%) |
Jun 30, 2006 | 9.990 | 10.03 | 9.750 | 9.790 | 16,014 | -0.10(-1.01%) |
Jun 29, 2006 | 10.06 | 10.31 | 9.890 | 9.890 | 11,700 | -0.10(-1.00%) |
Jun 28, 2006 | 10.11 | 10.24 | 9.990 | 9.990 | 10,085 | -0.22(-2.15%) |
Jun 27, 2006 | 10.13 | 10.47 | 10.05 | 10.21 | 45,542 | +0.11(+1.09%) |
Jun 26, 2006 | 10.40 | 10.44 | 10.10 | 10.10 | 8,900 | -0.33(-3.16%) |
Jun 23, 2006 | 10.40 | 10.59 | 10.40 | 10.43 | 15,862 | +0.03(+0.29%) |
Jun 22, 2006 | 10.42 | 10.65 | 10.40 | 10.40 | 21,156 | +0.00(+0.00%) |
Jun 21, 2006 | 10.37 | 10.61 | 10.34 | 10.40 | 12,458 | +0.00(+0.00%) |
Jun 20, 2006 | 10.38 | 10.64 | 10.37 | 10.40 | 26,865 | +0.00(+0.00%) |
Jun 19, 2006 | 10.55 | 10.68 | 10.37 | 10.40 | 28,732 | -0.08(-0.76%) |
Jun 16, 2006 | 10.71 | 10.80 | 10.48 | 10.48 | 23,442 | -0.17(-1.60%) |
Jun 15, 2006 | 10.64 | 10.75 | 10.50 | 10.65 | 59,888 | -0.10(-0.94%) |
Jun 14, 2006 | 10.64 | 11.00 | 10.39 | 10.75 | 56,842 | +0.26(+2.49%) |
Jun 13, 2006 | 10.65 | 10.98 | 10.40 | 10.49 | 22,536 | -0.19(-1.78%) |
Jun 12, 2006 | 10.46 | 10.75 | 10.46 | 10.68 | 19,958 | +0.17(+1.62%) |
Jun 09, 2006 | 10.86 | 10.86 | 10.51 | 10.51 | 14,235 | -0.35(-3.22%) |
Jun 08, 2006 | 11.01 | 11.13 | 10.72 | 10.86 | 13,027 | -0.10(-0.91%) |
Jun 07, 2006 | 10.76 | 11.18 | 10.76 | 10.96 | 19,145 | -0.03(-0.27%) |
Jun 06, 2006 | 11.10 | 11.10 | 10.88 | 10.99 | 28,500 | -0.12(-1.08%) |
Jun 05, 2006 | 10.74 | 11.20 | 10.36 | 11.11 | 55,558 | +0.53(+5.01%) |
Jun 02, 2006 | 10.31 | 10.58 | 10.29 | 10.58 | 6,700 | +0.09(+0.86%) |
Jun 01, 2006 | 10.40 | 10.49 | 9.980 | 10.49 | 29,003 | +0.09(+0.87%) |
May 31, 2006 | 10.34 | 10.48 | 10.20 | 10.40 | 75,196 | +0.11(+1.07%) |
May 30, 2006 | 10.12 | 10.35 | 10.00 | 10.29 | 241,552 | +0.12(+1.18%) |
May 26, 2006 | 10.25 | 10.74 | 10.10 | 10.17 | 34,185 | -0.02(-0.20%) |
May 25, 2006 | 10.11 | 10.25 | 10.03 | 10.19 | 30,220 | +0.09(+0.89%) |
May 24, 2006 | 10.00 | 10.14 | 9.880 | 10.10 | 60,774 | -0.05(-0.49%) |
May 23, 2006 | 10.20 | 10.27 | 10.00 | 10.15 | 29,860 | -0.03(-0.29%) |
May 22, 2006 | 10.65 | 10.79 | 10.14 | 10.18 | 81,776 | -0.55(-5.13%) |
May 19, 2006 | 10.70 | 10.94 | 10.36 | 10.73 | 39,078 | +0.03(+0.28%) |
May 18, 2006 | 10.50 | 10.89 | 10.25 | 10.70 | 111,312 | +0.00(+0.00%) |
May 17, 2006 | 10.80 | 11.00 | 10.59 | 10.70 | 104,509 | -0.21(-1.92%) |
May 16, 2006 | 10.59 | 11.36 | 10.50 | 10.91 | 184,067 | -0.77(-6.59%) |
May 15, 2006 | 11.90 | 12.00 | 11.26 | 11.68 | 77,563 | -0.42(-3.47%) |
May 12, 2006 | 11.92 | 12.29 | 11.92 | 12.10 | 40,641 | +0.00(+0.00%) |
May 11, 2006 | 12.07 | 12.30 | 12.01 | 12.10 | 23,743 | -0.15(-1.22%) |
May 10, 2006 | 12.21 | 12.30 | 11.90 | 12.25 | 24,367 | -0.09(-0.73%) |
May 09, 2006 | 12.58 | 12.58 | 12.23 | 12.34 | 24,966 | -0.15(-1.20%) |
May 08, 2006 | 12.70 | 12.75 | 12.41 | 12.49 | 39,550 | -0.26(-2.04%) |
May 05, 2006 | 12.83 | 12.83 | 12.65 | 12.75 | 35,095 | -0.03(-0.23%) |
May 04, 2006 | 12.29 | 12.83 | 11.79 | 12.78 | 103,671 | +0.56(+4.58%) |
May 03, 2006 | 12.19 | 12.45 | 12.06 | 12.22 | 60,551 | +0.18(+1.50%) |
May 02, 2006 | 11.70 | 12.25 | 11.51 | 12.04 | 74,485 | +0.35(+2.99%) |