Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.68 | 10.68 | 10.37 | 10.39 | 2,752,148 | -0.25(-2.34%) |
Apr 27, 2007 | 10.52 | 10.67 | 10.48 | 10.64 | 4,110,099 | +0.30(+2.94%) |
Apr 26, 2007 | 10.47 | 10.47 | 10.32 | 10.34 | 4,564,525 | -0.27(-2.57%) |
Apr 25, 2007 | 10.77 | 10.77 | 10.61 | 10.61 | 3,168,795 | +0.01(+0.07%) |
Apr 24, 2007 | 10.81 | 10.87 | 10.57 | 10.60 | 3,399,993 | -0.22(-2.02%) |
Apr 23, 2007 | 10.96 | 11.13 | 10.79 | 10.82 | 2,670,001 | -0.12(-1.14%) |
Apr 20, 2007 | 11.09 | 11.13 | 10.92 | 10.95 | 3,507,844 | +0.11(+1.01%) |
Apr 19, 2007 | 11.07 | 11.07 | 10.78 | 10.84 | 6,663,062 | -0.51(-4.53%) |
Apr 18, 2007 | 11.30 | 11.38 | 11.15 | 11.35 | 3,628,986 | +0.09(+0.83%) |
Apr 17, 2007 | 11.51 | 11.56 | 11.24 | 11.26 | 3,948,994 | -0.27(-2.30%) |
Apr 16, 2007 | 11.60 | 11.63 | 11.39 | 11.52 | 5,059,696 | +0.05(+0.48%) |
Apr 13, 2007 | 11.29 | 11.49 | 11.23 | 11.47 | 5,833,938 | +0.27(+2.44%) |
Apr 12, 2007 | 11.12 | 11.24 | 11.06 | 11.20 | 3,644,976 | +0.08(+0.70%) |
Apr 11, 2007 | 11.29 | 11.30 | 10.96 | 11.12 | 4,309,950 | -0.04(-0.35%) |
Apr 10, 2007 | 11.34 | 11.34 | 11.11 | 11.16 | 2,913,185 | +0.05(+0.49%) |
Apr 09, 2007 | 11.11 | 11.29 | 11.06 | 11.10 | 3,306,141 | +0.00(+0.00%) |
Apr 05, 2007 | 11.31 | 11.31 | 11.07 | 11.10 | 3,569,437 | -0.09(-0.84%) |
Apr 04, 2007 | 11.21 | 11.37 | 11.15 | 11.20 | 6,075,560 | +0.13(+1.20%) |
Apr 03, 2007 | 10.78 | 11.09 | 10.76 | 11.06 | 4,914,389 | +0.19(+1.79%) |
Apr 02, 2007 | 10.71 | 10.91 | 10.67 | 10.87 | 4,115,011 | +0.12(+1.09%) |
Mar 30, 2007 | 10.67 | 10.81 | 10.62 | 10.75 | 4,006,640 | +0.12(+1.17%) |
Mar 29, 2007 | 10.67 | 10.77 | 10.58 | 10.63 | 4,737,790 | -0.11(-1.02%) |
Mar 28, 2007 | 10.86 | 10.93 | 10.64 | 10.74 | 4,705,214 | -0.04(-0.36%) |
Mar 27, 2007 | 10.87 | 10.88 | 10.72 | 10.78 | 3,555,971 | -0.05(-0.50%) |
Mar 26, 2007 | 10.83 | 10.88 | 10.68 | 10.83 | 5,660,288 | +0.02(+0.14%) |
Mar 23, 2007 | 10.92 | 10.99 | 10.73 | 10.81 | 2,943,452 | -0.12(-1.07%) |
Mar 22, 2007 | 10.99 | 11.09 | 10.85 | 10.93 | 4,892,843 | +0.03(+0.29%) |
Mar 21, 2007 | 10.57 | 10.91 | 10.53 | 10.90 | 4,684,438 | +0.44(+4.25%) |
Mar 20, 2007 | 10.53 | 10.65 | 10.43 | 10.46 | 5,204,997 | +0.13(+1.28%) |
Mar 19, 2007 | 10.27 | 10.39 | 10.15 | 10.32 | 4,707,908 | +0.19(+1.85%) |
Mar 16, 2007 | 10.24 | 10.48 | 10.11 | 10.14 | 7,908,757 | +0.02(+0.23%) |
Mar 15, 2007 | 9.996 | 10.25 | 9.988 | 10.11 | 5,627,584 | +0.20(+2.05%) |
Mar 14, 2007 | 9.700 | 9.957 | 9.637 | 9.910 | 5,984,631 | +0.05(+0.55%) |
Mar 13, 2007 | 10.26 | 10.33 | 9.786 | 9.856 | 6,265,625 | -0.41(-3.95%) |
Mar 12, 2007 | 10.26 | 10.36 | 10.18 | 10.26 | 4,378,563 | -0.01(-0.08%) |
Mar 09, 2007 | 10.31 | 10.36 | 10.11 | 10.27 | 3,878,903 | +0.04(+0.38%) |
Mar 08, 2007 | 10.28 | 10.39 | 10.14 | 10.23 | 4,013,180 | +0.06(+0.61%) |
Mar 07, 2007 | 10.11 | 10.33 | 10.03 | 10.17 | 4,853,727 | +0.05(+0.54%) |
Mar 06, 2007 | 10.06 | 10.21 | 9.981 | 10.11 | 6,099,670 | +0.43(+4.43%) |
Mar 05, 2007 | 9.606 | 9.996 | 9.583 | 9.684 | 9,334,378 | -0.37(-3.72%) |
Mar 02, 2007 | 10.32 | 10.51 | 9.966 | 10.06 | 7,267,638 | -0.45(-4.30%) |
Mar 01, 2007 | 10.85 | 10.86 | 10.49 | 10.51 | 7,025,007 | -0.47(-4.26%) |
Feb 28, 2007 | 10.59 | 10.98 | 10.26 | 10.98 | 8,317,616 | +0.47(+4.45%) |
Feb 27, 2007 | 11.07 | 11.11 | 10.32 | 10.51 | 7,694,965 | -0.83(-7.35%) |
Feb 26, 2007 | 11.08 | 11.36 | 11.08 | 11.35 | 6,541,646 | +0.40(+3.63%) |
Feb 23, 2007 | 10.90 | 10.98 | 10.80 | 10.95 | 5,058,670 | +0.21(+1.96%) |
Feb 22, 2007 | 10.57 | 10.81 | 10.57 | 10.74 | 5,098,684 | +0.20(+1.92%) |
Feb 21, 2007 | 10.18 | 10.57 | 10.07 | 10.53 | 6,304,485 | +0.51(+5.06%) |
Feb 20, 2007 | 10.14 | 10.25 | 10.02 | 10.03 | 2,960,125 | -0.31(-3.02%) |
Feb 16, 2007 | 10.49 | 10.50 | 10.32 | 10.34 | 2,835,979 | -0.19(-1.78%) |
Feb 15, 2007 | 10.44 | 10.53 | 10.25 | 10.53 | 3,318,838 | +0.18(+1.73%) |
Feb 14, 2007 | 10.35 | 10.45 | 10.21 | 10.35 | 4,086,161 | +0.07(+0.68%) |
Feb 13, 2007 | 10.23 | 10.39 | 10.22 | 10.28 | 4,057,564 | +0.20(+2.01%) |
Feb 12, 2007 | 10.15 | 10.33 | 9.996 | 10.07 | 3,139,004 | -0.26(-2.49%) |
Feb 09, 2007 | 10.41 | 10.46 | 10.14 | 10.33 | 5,748,011 | -0.03(-0.30%) |
Feb 08, 2007 | 10.02 | 10.36 | 9.957 | 10.36 | 4,014,463 | +0.31(+3.10%) |
Feb 07, 2007 | 10.23 | 10.32 | 10.02 | 10.05 | 2,901,002 | -0.18(-1.75%) |
Feb 06, 2007 | 10.35 | 10.35 | 10.11 | 10.23 | 3,361,160 | +0.02(+0.15%) |
Feb 05, 2007 | 10.24 | 10.26 | 10.08 | 10.21 | 3,272,540 | +0.05(+0.54%) |
Feb 02, 2007 | 10.21 | 10.21 | 9.879 | 10.16 | 5,936,152 | -0.07(-0.69%) |
Feb 01, 2007 | 10.46 | 10.57 | 10.20 | 10.23 | 7,376,265 | -0.14(-1.35%) |
Jan 31, 2007 | 10.21 | 10.47 | 10.14 | 10.37 | 5,086,885 | +0.12(+1.22%) |
Jan 30, 2007 | 10.21 | 10.28 | 10.10 | 10.25 | 2,786,603 | +0.11(+1.08%) |
Jan 29, 2007 | 10.12 | 10.25 | 10.06 | 10.14 | 3,489,153 | -0.03(-0.31%) |
Jan 26, 2007 | 9.996 | 10.19 | 9.903 | 10.17 | 3,116,076 | +0.12(+1.24%) |
Jan 25, 2007 | 10.28 | 10.40 | 9.910 | 10.04 | 5,570,257 | -0.09(-0.85%) |
Jan 24, 2007 | 9.895 | 10.14 | 9.700 | 10.13 | 3,721,413 | +0.15(+1.48%) |
Jan 23, 2007 | 9.825 | 10.00 | 9.786 | 9.981 | 3,873,004 | +0.33(+3.39%) |
Jan 22, 2007 | 9.661 | 9.817 | 9.567 | 9.653 | 3,102,353 | -0.01(-0.08%) |
Jan 19, 2007 | 9.622 | 9.887 | 9.622 | 9.661 | 3,576,876 | +0.05(+0.49%) |
Jan 18, 2007 | 9.809 | 9.910 | 9.559 | 9.614 | 5,352,361 | -0.09(-0.96%) |
Jan 17, 2007 | 9.552 | 9.762 | 9.552 | 9.708 | 3,996,765 | +0.16(+1.63%) |
Jan 16, 2007 | 9.497 | 9.591 | 9.404 | 9.552 | 4,514,892 | +0.19(+2.00%) |
Jan 12, 2007 | 9.060 | 9.411 | 9.060 | 9.365 | 4,716,885 | +0.41(+4.53%) |
Jan 11, 2007 | 8.764 | 9.021 | 8.764 | 8.959 | 4,342,782 | +0.21(+2.41%) |
Jan 10, 2007 | 8.772 | 8.795 | 8.671 | 8.749 | 3,206,492 | -0.15(-1.67%) |
Jan 09, 2007 | 8.655 | 8.920 | 8.632 | 8.897 | 4,567,731 | +0.19(+2.24%) |
Jan 08, 2007 | 8.686 | 8.741 | 8.608 | 8.702 | 3,440,547 | +0.05(+0.54%) |
Jan 05, 2007 | 8.351 | 8.655 | 8.296 | 8.655 | 8,759,051 | +0.20(+2.40%) |
Jan 04, 2007 | 8.819 | 8.819 | 8.437 | 8.452 | 9,092,114 | -0.45(-5.08%) |
Jan 03, 2007 | 9.349 | 9.435 | 8.834 | 8.905 | 4,328,418 | -0.36(-3.87%) |
Dec 29, 2006 | 9.357 | 9.372 | 9.162 | 9.263 | 2,587,560 | -0.09(-0.92%) |
Dec 28, 2006 | 9.255 | 9.404 | 9.201 | 9.349 | 3,129,157 | +0.27(+3.01%) |
Dec 27, 2006 | 8.951 | 9.115 | 8.944 | 9.076 | 2,162,413 | +0.18(+2.02%) |
Dec 26, 2006 | 9.115 | 9.146 | 8.850 | 8.897 | 1,859,360 | +0.03(+0.35%) |
Dec 22, 2006 | 9.006 | 9.006 | 8.764 | 8.866 | 2,584,995 | -0.10(-1.13%) |
Dec 21, 2006 | 9.131 | 9.201 | 8.912 | 8.967 | 2,672,333 | -0.19(-2.04%) |
Dec 20, 2006 | 9.419 | 9.419 | 9.146 | 9.154 | 2,403,650 | -0.19(-2.09%) |
Dec 19, 2006 | 9.021 | 9.411 | 9.021 | 9.349 | 2,766,083 | +0.35(+3.90%) |
Dec 18, 2006 | 9.162 | 9.224 | 8.928 | 8.998 | 3,557,510 | -0.22(-2.37%) |
Dec 15, 2006 | 9.458 | 9.458 | 9.115 | 9.216 | 6,743,354 | -0.23(-2.39%) |
Dec 14, 2006 | 9.450 | 9.544 | 9.396 | 9.443 | 2,350,042 | +0.01(+0.08%) |
Dec 13, 2006 | 9.521 | 9.536 | 9.326 | 9.435 | 3,089,913 | -0.09(-0.90%) |
Dec 12, 2006 | 9.684 | 9.684 | 9.404 | 9.521 | 2,881,892 | -0.16(-1.69%) |
Dec 11, 2006 | 9.653 | 9.731 | 9.590 | 9.684 | 2,770,187 | +0.09(+0.98%) |
Dec 08, 2006 | 9.903 | 9.934 | 9.466 | 9.591 | 4,025,236 | -0.21(-2.15%) |
Dec 07, 2006 | 9.669 | 9.840 | 9.505 | 9.801 | 3,508,904 | +0.14(+1.45%) |
Dec 06, 2006 | 9.708 | 9.864 | 9.661 | 9.661 | 3,556,997 | -0.23(-2.36%) |
Dec 05, 2006 | 9.903 | 10.04 | 9.723 | 9.895 | 4,216,199 | +0.00(+0.00%) |
Dec 04, 2006 | 9.684 | 9.934 | 9.622 | 9.895 | 3,271,386 | +0.22(+2.26%) |
Dec 01, 2006 | 9.778 | 9.840 | 9.591 | 9.676 | 3,526,987 | -0.09(-0.96%) |
Nov 30, 2006 | 9.536 | 9.770 | 9.458 | 9.770 | 5,417,897 | +0.36(+3.81%) |
Nov 29, 2006 | 9.294 | 9.474 | 9.263 | 9.411 | 3,242,530 | +0.04(+0.42%) |
Nov 28, 2006 | 9.279 | 9.388 | 9.193 | 9.372 | 3,000,651 | +0.02(+0.17%) |
Nov 27, 2006 | 9.419 | 9.419 | 9.279 | 9.357 | 3,391,043 | +0.12(+1.27%) |
Nov 24, 2006 | 9.279 | 9.380 | 9.224 | 9.240 | 1,898,732 | +0.22(+2.42%) |
Nov 22, 2006 | 9.131 | 9.240 | 8.990 | 9.021 | 4,000,997 | -0.05(-0.60%) |
Nov 21, 2006 | 8.920 | 9.123 | 8.897 | 9.076 | 3,996,636 | +0.26(+2.92%) |
Nov 20, 2006 | 9.053 | 9.060 | 8.811 | 8.819 | 3,362,828 | -0.12(-1.39%) |
Nov 17, 2006 | 8.936 | 9.045 | 8.788 | 8.944 | 4,136,813 | -0.01(-0.09%) |
Nov 16, 2006 | 9.466 | 9.466 | 8.944 | 8.951 | 4,401,520 | -0.48(-5.05%) |
Nov 15, 2006 | 9.232 | 9.497 | 9.146 | 9.427 | 3,618,942 | +0.06(+0.67%) |
Nov 14, 2006 | 9.653 | 9.700 | 9.357 | 9.365 | 3,490,821 | -0.21(-2.20%) |
Nov 13, 2006 | 9.349 | 9.591 | 9.232 | 9.575 | 3,644,976 | +0.11(+1.15%) |
Nov 10, 2006 | 9.715 | 9.715 | 9.411 | 9.466 | 3,759,760 | -0.25(-2.57%) |
Nov 09, 2006 | 9.357 | 9.731 | 9.310 | 9.715 | 6,686,540 | +0.51(+5.50%) |
Nov 08, 2006 | 9.053 | 9.310 | 9.021 | 9.209 | 4,581,454 | +0.09(+0.94%) |
Nov 07, 2006 | 9.435 | 9.458 | 9.076 | 9.123 | 6,721,295 | -0.24(-2.58%) |
Nov 06, 2006 | 9.404 | 10.35 | 9.279 | 9.365 | 8,023,925 | -0.97(-9.43%) |
Nov 03, 2006 | 10.33 | 10.47 | 10.17 | 10.34 | 3,483,254 | +0.08(+0.76%) |
Nov 02, 2006 | 10.23 | 10.43 | 10.22 | 10.26 | 3,907,246 | +0.09(+0.92%) |
Nov 01, 2006 | 10.42 | 10.64 | 10.06 | 10.17 | 6,072,353 | -0.12(-1.21%) |
Oct 31, 2006 | 9.910 | 10.32 | 9.903 | 10.29 | 3,903,014 | +0.31(+3.12%) |
Oct 30, 2006 | 9.942 | 10.21 | 9.942 | 9.981 | 3,315,119 | +0.06(+0.63%) |
Oct 27, 2006 | 9.825 | 10.03 | 9.754 | 9.918 | 2,899,334 | +0.16(+1.60%) |
Oct 26, 2006 | 9.895 | 9.949 | 9.692 | 9.762 | 3,340,384 | -0.01(-0.08%) |
Oct 25, 2006 | 9.544 | 9.848 | 9.419 | 9.770 | 4,276,348 | +0.18(+1.87%) |
Oct 24, 2006 | 9.544 | 9.676 | 9.365 | 9.591 | 3,421,822 | +0.00(+0.00%) |
Oct 23, 2006 | 9.326 | 9.606 | 9.232 | 9.591 | 3,056,312 | +0.05(+0.57%) |
Oct 20, 2006 | 9.871 | 9.895 | 9.513 | 9.536 | 2,540,236 | -0.27(-2.78%) |
Oct 19, 2006 | 9.583 | 9.856 | 9.505 | 9.809 | 3,526,987 | +0.44(+4.75%) |
Oct 18, 2006 | 9.731 | 9.770 | 9.365 | 9.365 | 2,666,305 | -0.34(-3.46%) |
Oct 17, 2006 | 9.723 | 9.731 | 9.419 | 9.700 | 2,411,217 | -0.02(-0.24%) |
Oct 16, 2006 | 9.731 | 9.895 | 9.536 | 9.723 | 2,825,591 | +0.07(+0.73%) |
Oct 13, 2006 | 9.271 | 9.661 | 9.248 | 9.653 | 4,915,415 | +0.68(+7.56%) |
Oct 12, 2006 | 8.764 | 9.084 | 8.694 | 8.975 | 3,227,396 | +0.19(+2.22%) |
Oct 11, 2006 | 9.201 | 9.201 | 8.733 | 8.780 | 2,816,485 | -0.34(-3.68%) |
Oct 10, 2006 | 8.897 | 9.185 | 8.873 | 9.115 | 2,194,860 | +0.22(+2.45%) |
Oct 09, 2006 | 9.209 | 9.326 | 8.881 | 8.897 | 2,288,995 | -0.21(-2.31%) |
Oct 06, 2006 | 9.302 | 9.458 | 9.068 | 9.107 | 3,975,732 | -0.23(-2.50%) |
Oct 05, 2006 | 9.240 | 9.443 | 9.037 | 9.341 | 3,516,086 | +0.30(+3.28%) |
Oct 04, 2006 | 9.037 | 9.068 | 8.476 | 9.045 | 5,450,087 | +0.02(+0.17%) |
Oct 03, 2006 | 9.458 | 9.536 | 8.959 | 9.029 | 3,503,261 | -0.73(-7.43%) |
Oct 02, 2006 | 9.871 | 10.03 | 9.715 | 9.754 | 1,952,469 | -0.01(-0.08%) |
Sep 29, 2006 | 9.669 | 9.895 | 9.630 | 9.762 | 1,828,067 | +0.02(+0.16%) |
Sep 28, 2006 | 9.754 | 9.918 | 9.559 | 9.747 | 3,197,001 | +0.11(+1.13%) |
Sep 27, 2006 | 9.513 | 9.739 | 9.372 | 9.637 | 3,633,690 | +0.32(+3.43%) |
Sep 26, 2006 | 8.982 | 9.333 | 8.975 | 9.318 | 2,257,831 | +0.32(+3.55%) |
Sep 25, 2006 | 9.271 | 9.287 | 8.811 | 8.998 | 3,624,072 | -0.29(-3.11%) |
Sep 22, 2006 | 9.427 | 9.474 | 9.209 | 9.287 | 2,741,074 | +0.08(+0.85%) |
Sep 21, 2006 | 9.216 | 9.349 | 9.084 | 9.209 | 2,420,323 | +0.06(+0.68%) |
Sep 20, 2006 | 9.349 | 9.380 | 9.099 | 9.146 | 2,630,395 | -0.05(-0.51%) |
Sep 19, 2006 | 9.552 | 9.661 | 9.185 | 9.193 | 2,664,766 | -0.50(-5.15%) |
Sep 18, 2006 | 9.513 | 9.762 | 9.365 | 9.692 | 2,737,099 | +0.40(+4.28%) |
Sep 15, 2006 | 9.240 | 9.521 | 9.021 | 9.294 | 4,394,210 | +0.03(+0.34%) |
Sep 14, 2006 | 9.848 | 10.04 | 9.216 | 9.263 | 4,134,504 | -0.55(-5.64%) |
Sep 13, 2006 | 10.06 | 10.21 | 9.754 | 9.817 | 3,429,646 | -0.16(-1.56%) |
Sep 12, 2006 | 9.786 | 10.30 | 9.786 | 9.973 | 4,598,383 | +0.24(+2.48%) |
Sep 11, 2006 | 10.18 | 10.32 | 9.715 | 9.731 | 5,437,390 | -0.98(-9.17%) |
Sep 08, 2006 | 10.78 | 10.92 | 10.57 | 10.71 | 3,839,403 | -0.26(-2.35%) |
Sep 07, 2006 | 11.41 | 11.49 | 10.96 | 10.97 | 4,453,204 | -0.73(-6.26%) |
Sep 06, 2006 | 11.59 | 12.00 | 11.58 | 11.70 | 3,591,881 | +0.02(+0.13%) |
Sep 05, 2006 | 11.31 | 11.75 | 11.31 | 11.69 | 5,332,611 | +0.53(+4.75%) |
Sep 01, 2006 | 10.91 | 11.27 | 10.74 | 11.16 | 3,704,997 | +0.23(+2.07%) |
Aug 31, 2006 | 10.66 | 10.95 | 10.61 | 10.93 | 4,189,908 | +0.51(+4.94%) |
Aug 30, 2006 | 10.49 | 10.50 | 10.29 | 10.42 | 1,346,875 | +0.03(+0.30%) |
Aug 29, 2006 | 10.42 | 10.46 | 10.07 | 10.39 | 2,552,163 | +0.01(+0.08%) |
Aug 28, 2006 | 10.57 | 10.60 | 10.32 | 10.38 | 2,211,404 | -0.23(-2.20%) |
Aug 25, 2006 | 10.60 | 10.81 | 10.53 | 10.61 | 1,516,421 | +0.10(+0.96%) |
Aug 24, 2006 | 10.82 | 10.85 | 10.42 | 10.51 | 2,004,025 | -0.31(-2.88%) |
Aug 23, 2006 | 10.60 | 10.88 | 10.60 | 10.82 | 4,236,206 | +0.34(+3.20%) |
Aug 22, 2006 | 10.29 | 10.59 | 10.18 | 10.49 | 3,430,030 | +0.12(+1.13%) |
Aug 21, 2006 | 9.817 | 10.37 | 9.747 | 10.37 | 3,472,994 | +0.76(+7.87%) |
Aug 18, 2006 | 9.778 | 9.825 | 9.396 | 9.614 | 2,774,419 | -0.19(-1.91%) |
Aug 17, 2006 | 9.903 | 9.981 | 9.700 | 9.801 | 2,111,370 | -0.11(-1.10%) |
Aug 16, 2006 | 9.848 | 10.04 | 9.817 | 9.910 | 2,217,560 | +0.19(+1.92%) |
Aug 15, 2006 | 9.505 | 9.801 | 9.497 | 9.723 | 2,440,843 | +0.20(+2.13%) |
Aug 14, 2006 | 9.521 | 9.723 | 9.443 | 9.521 | 1,843,841 | -0.12(-1.29%) |
Aug 11, 2006 | 9.981 | 10.00 | 9.598 | 9.645 | 2,929,858 | -0.23(-2.29%) |
Aug 10, 2006 | 10.06 | 10.12 | 9.723 | 9.871 | 2,181,651 | -0.25(-2.47%) |
Aug 09, 2006 | 9.809 | 10.12 | 9.778 | 10.12 | 2,520,357 | +0.51(+5.36%) |
Aug 08, 2006 | 9.388 | 9.692 | 9.357 | 9.606 | 1,924,767 | +0.06(+0.65%) |
Aug 07, 2006 | 9.443 | 9.653 | 9.388 | 9.544 | 1,130,646 | +0.17(+1.83%) |
Aug 04, 2006 | 9.567 | 9.591 | 9.287 | 9.372 | 2,701,702 | +0.20(+2.21%) |
Aug 03, 2006 | 9.326 | 9.372 | 9.084 | 9.170 | 1,711,873 | -0.31(-3.29%) |
Aug 02, 2006 | 9.497 | 9.591 | 9.209 | 9.482 | 3,008,218 | +0.07(+0.75%) |
Aug 01, 2006 | 8.967 | 9.411 | 8.866 | 9.411 | 2,804,430 | +0.38(+4.23%) |
Jul 31, 2006 | 8.998 | 9.045 | 8.897 | 9.029 | 1,674,424 | +0.03(+0.35%) |
Jul 28, 2006 | 8.772 | 9.029 | 8.772 | 8.998 | 1,871,928 | +0.24(+2.76%) |
Jul 27, 2006 | 9.084 | 9.240 | 8.717 | 8.756 | 2,061,737 | -0.17(-1.92%) |
Jul 26, 2006 | 8.717 | 8.944 | 8.624 | 8.928 | 1,873,211 | +0.12(+1.33%) |
Jul 25, 2006 | 8.694 | 8.850 | 8.452 | 8.811 | 1,921,945 | +0.18(+2.08%) |
Jul 24, 2006 | 8.125 | 8.671 | 8.031 | 8.632 | 3,393,351 | +0.42(+5.13%) |
Jul 21, 2006 | 8.671 | 8.694 | 8.211 | 8.211 | 3,412,845 | -0.37(-4.36%) |
Jul 20, 2006 | 8.710 | 8.959 | 8.585 | 8.585 | 2,264,756 | -0.24(-2.74%) |
Jul 19, 2006 | 8.421 | 8.850 | 8.382 | 8.827 | 1,723,928 | +0.41(+4.81%) |
Jul 18, 2006 | 8.483 | 8.554 | 8.265 | 8.421 | 1,982,864 | -0.02(-0.28%) |
Jul 17, 2006 | 8.515 | 8.702 | 8.398 | 8.444 | 1,837,301 | -0.34(-3.90%) |
Jul 14, 2006 | 8.686 | 8.819 | 8.530 | 8.788 | 2,056,736 | +0.26(+3.02%) |
Jul 13, 2006 | 8.967 | 8.990 | 8.491 | 8.530 | 2,630,652 | -0.37(-4.12%) |
Jul 12, 2006 | 8.951 | 9.146 | 8.873 | 8.897 | 2,904,464 | +0.02(+0.26%) |
Jul 11, 2006 | 8.499 | 8.873 | 8.499 | 8.873 | 1,816,011 | +0.37(+4.40%) |
Jul 10, 2006 | 8.359 | 8.600 | 8.273 | 8.499 | 1,282,750 | -0.05(-0.64%) |
Jul 07, 2006 | 8.842 | 8.873 | 8.499 | 8.554 | 1,440,497 | -0.35(-3.94%) |
Jul 06, 2006 | 8.577 | 8.936 | 8.460 | 8.905 | 2,848,676 | +0.34(+3.91%) |
Jul 05, 2006 | 8.982 | 8.982 | 8.507 | 8.569 | 2,640,399 | -0.40(-4.43%) |
Jul 03, 2006 | 8.616 | 8.967 | 8.577 | 8.967 | 1,375,218 | +0.48(+5.60%) |
Jun 30, 2006 | 8.250 | 8.499 | 8.211 | 8.491 | 1,937,977 | +0.44(+5.42%) |
Jun 29, 2006 | 7.571 | 8.101 | 7.563 | 8.055 | 1,782,025 | +0.60(+8.05%) |
Jun 28, 2006 | 7.657 | 7.712 | 7.415 | 7.454 | 1,356,109 | -0.11(-1.44%) |
Jun 27, 2006 | 7.953 | 8.008 | 7.563 | 7.563 | 1,641,977 | -0.26(-3.29%) |
Jun 26, 2006 | 7.875 | 7.945 | 7.696 | 7.821 | 1,407,922 | -0.04(-0.50%) |
Jun 23, 2006 | 7.462 | 7.977 | 7.446 | 7.860 | 2,244,493 | +0.26(+3.38%) |
Jun 22, 2006 | 7.712 | 7.766 | 7.439 | 7.602 | 2,654,121 | -0.10(-1.32%) |
Jun 21, 2006 | 7.251 | 7.766 | 7.251 | 7.704 | 2,326,316 | +0.41(+5.67%) |
Jun 20, 2006 | 7.259 | 7.439 | 7.142 | 7.290 | 2,342,988 | +0.05(+0.65%) |
Jun 19, 2006 | 7.485 | 7.509 | 7.213 | 7.244 | 1,481,280 | -0.33(-4.33%) |
Jun 16, 2006 | 7.688 | 7.719 | 7.509 | 7.571 | 1,903,990 | -0.12(-1.52%) |
Jun 15, 2006 | 7.446 | 7.712 | 7.290 | 7.688 | 4,051,271 | +0.52(+7.29%) |
Jun 14, 2006 | 7.103 | 7.345 | 6.955 | 7.166 | 4,424,348 | +0.09(+1.32%) |
Jun 13, 2006 | 7.096 | 7.368 | 7.041 | 7.072 | 4,761,259 | -0.38(-5.13%) |
Jun 12, 2006 | 7.813 | 7.852 | 7.446 | 7.454 | 2,388,517 | -0.23(-2.94%) |
Jun 09, 2006 | 7.953 | 8.062 | 7.610 | 7.680 | 2,189,089 | -0.08(-1.00%) |
Jun 08, 2006 | 7.899 | 7.906 | 7.407 | 7.758 | 3,882,623 | -0.27(-3.30%) |
Jun 07, 2006 | 8.218 | 8.343 | 8.016 | 8.023 | 2,265,013 | -0.27(-3.20%) |
Jun 06, 2006 | 8.390 | 8.429 | 8.281 | 8.289 | 2,145,612 | -0.27(-3.10%) |
Jun 05, 2006 | 8.920 | 8.967 | 8.530 | 8.554 | 1,669,294 | -0.29(-3.26%) |
Jun 02, 2006 | 8.764 | 8.912 | 8.725 | 8.842 | 1,903,990 | +0.27(+3.09%) |
Jun 01, 2006 | 8.296 | 8.616 | 8.195 | 8.577 | 2,025,956 | +0.01(+0.09%) |
May 31, 2006 | 8.569 | 8.655 | 8.374 | 8.569 | 1,755,606 | +0.09(+1.01%) |
May 30, 2006 | 8.811 | 8.827 | 8.444 | 8.483 | 2,196,912 | -0.08(-0.91%) |
May 26, 2006 | 8.632 | 8.632 | 8.382 | 8.561 | 1,469,738 | +0.01(+0.09%) |
May 25, 2006 | 8.374 | 8.577 | 8.304 | 8.554 | 1,880,906 | +0.34(+4.08%) |
May 24, 2006 | 8.289 | 8.413 | 7.984 | 8.218 | 3,577,004 | -0.33(-3.83%) |
May 23, 2006 | 8.491 | 8.912 | 8.444 | 8.546 | 3,167,632 | +0.26(+3.10%) |
May 22, 2006 | 8.211 | 8.343 | 8.055 | 8.289 | 3,310,374 | -0.16(-1.94%) |
May 19, 2006 | 8.257 | 8.476 | 8.000 | 8.452 | 4,426,785 | +0.01(+0.09%) |
May 18, 2006 | 8.663 | 8.803 | 8.312 | 8.444 | 2,797,632 | -0.21(-2.43%) |
May 17, 2006 | 9.084 | 9.279 | 8.515 | 8.655 | 4,518,227 | -0.28(-3.14%) |
May 16, 2006 | 8.990 | 9.240 | 8.577 | 8.936 | 3,942,387 | +0.02(+0.26%) |
May 15, 2006 | 9.123 | 9.255 | 8.788 | 8.912 | 3,693,198 | -0.66(-6.92%) |
May 12, 2006 | 9.879 | 10.00 | 9.310 | 9.575 | 3,770,020 | -0.31(-3.15%) |
May 11, 2006 | 10.20 | 10.23 | 9.817 | 9.887 | 3,480,817 | +0.01(+0.08%) |
May 10, 2006 | 9.848 | 10.10 | 9.793 | 9.879 | 3,306,013 | -0.02(-0.24%) |
May 09, 2006 | 9.676 | 10.05 | 9.583 | 9.903 | 2,777,241 | +0.45(+4.79%) |
May 08, 2006 | 9.458 | 9.513 | 9.279 | 9.450 | 2,209,481 | -0.12(-1.30%) |
May 05, 2006 | 9.786 | 9.864 | 9.505 | 9.575 | 2,597,307 | -0.25(-2.54%) |
May 04, 2006 | 9.739 | 9.864 | 9.474 | 9.825 | 2,747,872 | +0.01(+0.08%) |
May 03, 2006 | 10.07 | 10.07 | 9.630 | 9.817 | 3,140,187 | -0.19(-1.87%) |
May 02, 2006 | 9.864 | 10.04 | 9.747 | 10.00 | 3,791,437 | +0.28(+2.89%) |