Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.18 | 11.18 | 10.88 | 10.95 | 3,957,402 | -0.19(-1.67%) |
Apr 27, 2007 | 11.10 | 11.18 | 11.07 | 11.14 | 2,694,238 | +0.03(+0.31%) |
Apr 26, 2007 | 11.07 | 11.16 | 11.02 | 11.10 | 2,949,241 | +0.05(+0.44%) |
Apr 25, 2007 | 11.13 | 11.22 | 11.05 | 11.05 | 3,150,704 | -0.03(-0.31%) |
Apr 24, 2007 | 11.21 | 11.21 | 11.01 | 11.09 | 4,026,448 | -0.06(-0.56%) |
Apr 23, 2007 | 11.09 | 11.28 | 11.03 | 11.15 | 4,499,188 | +0.14(+1.25%) |
Apr 20, 2007 | 10.98 | 11.09 | 10.97 | 11.01 | 4,308,293 | +0.06(+0.57%) |
Apr 19, 2007 | 11.00 | 11.05 | 10.94 | 10.95 | 3,155,615 | -0.10(-0.93%) |
Apr 18, 2007 | 11.14 | 11.15 | 11.03 | 11.05 | 3,319,418 | -0.06(-0.56%) |
Apr 17, 2007 | 11.16 | 11.23 | 11.10 | 11.12 | 4,697,667 | -0.01(-0.06%) |
Apr 16, 2007 | 11.15 | 11.17 | 11.07 | 11.12 | 5,032,194 | +0.17(+1.51%) |
Apr 13, 2007 | 11.08 | 11.18 | 10.90 | 10.96 | 13,119,871 | +0.25(+2.38%) |
Apr 12, 2007 | 10.69 | 10.74 | 10.64 | 10.70 | 4,404,144 | +0.00(+0.00%) |
Apr 11, 2007 | 10.83 | 10.84 | 10.68 | 10.70 | 4,739,762 | -0.06(-0.58%) |
Apr 10, 2007 | 10.74 | 10.80 | 10.64 | 10.76 | 4,106,909 | +0.06(+0.58%) |
Apr 09, 2007 | 10.81 | 10.83 | 10.65 | 10.70 | 9,952,650 | -0.17(-1.58%) |
Apr 05, 2007 | 10.84 | 10.94 | 10.77 | 10.87 | 4,782,113 | +0.06(+0.57%) |
Apr 04, 2007 | 10.79 | 10.87 | 10.76 | 10.81 | 4,607,040 | +0.03(+0.32%) |
Apr 03, 2007 | 10.67 | 10.83 | 10.67 | 10.78 | 4,421,830 | +0.12(+1.10%) |
Apr 02, 2007 | 10.67 | 10.73 | 10.60 | 10.66 | 6,331,402 | +0.01(+0.06%) |
Mar 30, 2007 | 10.65 | 10.71 | 10.58 | 10.65 | 8,110,756 | +0.03(+0.32%) |
Mar 29, 2007 | 10.50 | 10.68 | 10.47 | 10.62 | 16,167,357 | +0.12(+1.11%) |
Mar 28, 2007 | 10.32 | 10.57 | 10.31 | 10.50 | 11,909,191 | +0.21(+2.01%) |
Mar 27, 2007 | 10.31 | 10.32 | 10.21 | 10.30 | 9,650,719 | +0.12(+1.22%) |
Mar 26, 2007 | 10.26 | 10.30 | 10.06 | 10.17 | 6,190,472 | +0.01(+0.13%) |
Mar 23, 2007 | 10.29 | 10.32 | 10.13 | 10.16 | 2,499,406 | -0.11(-1.07%) |
Mar 22, 2007 | 10.29 | 10.35 | 10.20 | 10.27 | 4,823,158 | +0.01(+0.13%) |
Mar 21, 2007 | 10.07 | 10.32 | 10.01 | 10.26 | 6,403,716 | +0.25(+2.55%) |
Mar 20, 2007 | 9.863 | 10.11 | 9.815 | 10.00 | 5,227,376 | +0.19(+1.97%) |
Mar 19, 2007 | 9.842 | 9.937 | 9.760 | 9.808 | 4,568,030 | +0.21(+2.22%) |
Mar 16, 2007 | 9.657 | 9.698 | 9.498 | 9.595 | 3,812,128 | -0.10(-1.06%) |
Mar 15, 2007 | 9.533 | 9.732 | 9.498 | 9.698 | 5,177,953 | +0.20(+2.10%) |
Mar 14, 2007 | 9.395 | 9.533 | 9.361 | 9.498 | 7,998,012 | +0.03(+0.36%) |
Mar 13, 2007 | 9.650 | 9.670 | 9.423 | 9.464 | 8,110,373 | -0.19(-1.93%) |
Mar 12, 2007 | 9.416 | 9.670 | 9.354 | 9.650 | 7,446,059 | +0.26(+2.79%) |
Mar 09, 2007 | 9.347 | 9.416 | 9.306 | 9.388 | 8,752,934 | +0.07(+0.74%) |
Mar 08, 2007 | 9.388 | 9.395 | 9.292 | 9.319 | 28,926,888 | -0.06(-0.66%) |
Mar 07, 2007 | 9.498 | 9.553 | 9.340 | 9.381 | 8,329,875 | -0.14(-1.52%) |
Mar 06, 2007 | 9.457 | 9.602 | 9.457 | 9.526 | 4,485,506 | +0.07(+0.73%) |
Mar 05, 2007 | 9.464 | 9.505 | 9.347 | 9.457 | 6,043,441 | -0.16(-1.65%) |
Mar 02, 2007 | 9.636 | 9.698 | 9.574 | 9.615 | 2,446,085 | -0.06(-0.64%) |
Mar 01, 2007 | 9.636 | 9.732 | 9.608 | 9.677 | 2,360,325 | +0.04(+0.43%) |
Feb 28, 2007 | 9.615 | 9.781 | 9.546 | 9.636 | 4,016,368 | +0.09(+0.94%) |
Feb 27, 2007 | 9.436 | 9.608 | 9.361 | 9.546 | 3,090,732 | +0.08(+0.80%) |
Feb 26, 2007 | 9.388 | 9.526 | 9.340 | 9.471 | 3,314,207 | +0.08(+0.88%) |
Feb 23, 2007 | 9.374 | 9.429 | 9.319 | 9.388 | 1,893,696 | -0.01(-0.07%) |
Feb 22, 2007 | 9.471 | 9.491 | 9.361 | 9.395 | 1,535,123 | -0.10(-1.09%) |
Feb 21, 2007 | 9.464 | 9.533 | 9.354 | 9.498 | 1,792,284 | -0.01(-0.07%) |
Feb 20, 2007 | 9.643 | 9.698 | 9.485 | 9.505 | 2,268,396 | -0.15(-1.57%) |
Feb 16, 2007 | 9.636 | 9.705 | 9.533 | 9.657 | 1,465,965 | +0.03(+0.36%) |
Feb 15, 2007 | 9.533 | 9.739 | 9.498 | 9.622 | 2,483,279 | +0.08(+0.79%) |
Feb 14, 2007 | 9.505 | 9.664 | 9.464 | 9.546 | 2,358,531 | +0.01(+0.14%) |
Feb 13, 2007 | 9.361 | 9.581 | 9.347 | 9.533 | 2,414,027 | +0.16(+1.69%) |
Feb 12, 2007 | 9.333 | 9.505 | 9.319 | 9.374 | 3,921,166 | -0.02(-0.22%) |
Feb 09, 2007 | 9.574 | 9.636 | 9.278 | 9.395 | 4,589,242 | -0.21(-2.15%) |
Feb 08, 2007 | 9.629 | 9.684 | 9.546 | 9.602 | 2,982,201 | -0.13(-1.34%) |
Feb 07, 2007 | 9.636 | 9.808 | 9.636 | 9.732 | 3,470,227 | +0.15(+1.58%) |
Feb 06, 2007 | 9.533 | 9.608 | 9.464 | 9.581 | 1,256,604 | +0.07(+0.72%) |
Feb 05, 2007 | 9.540 | 9.615 | 9.498 | 9.512 | 1,566,796 | -0.02(-0.22%) |
Feb 02, 2007 | 9.423 | 9.533 | 9.395 | 9.533 | 1,898,636 | +0.11(+1.17%) |
Feb 01, 2007 | 9.519 | 9.567 | 9.416 | 9.423 | 2,633,798 | -0.06(-0.65%) |
Jan 31, 2007 | 9.533 | 9.540 | 9.429 | 9.485 | 2,667,505 | -0.06(-0.58%) |
Jan 30, 2007 | 9.567 | 9.636 | 9.471 | 9.540 | 2,060,633 | +0.01(+0.14%) |
Jan 29, 2007 | 9.361 | 9.546 | 9.361 | 9.526 | 2,386,080 | +0.19(+1.99%) |
Jan 26, 2007 | 9.478 | 9.505 | 9.264 | 9.340 | 3,843,765 | -0.09(-0.95%) |
Jan 25, 2007 | 9.512 | 9.567 | 9.402 | 9.429 | 2,087,802 | -0.10(-1.08%) |
Jan 24, 2007 | 9.540 | 9.546 | 9.478 | 9.533 | 1,687,676 | -0.01(-0.07%) |
Jan 23, 2007 | 9.540 | 9.567 | 9.505 | 9.540 | 2,074,726 | +0.02(+0.22%) |
Jan 22, 2007 | 9.512 | 9.595 | 9.485 | 9.519 | 2,698,306 | +0.05(+0.51%) |
Jan 19, 2007 | 9.457 | 9.519 | 9.402 | 9.471 | 3,349,056 | +0.03(+0.29%) |
Jan 18, 2007 | 9.553 | 9.567 | 9.436 | 9.443 | 1,608,494 | -0.10(-1.08%) |
Jan 17, 2007 | 9.505 | 9.581 | 9.485 | 9.546 | 2,081,990 | +0.04(+0.43%) |
Jan 16, 2007 | 9.457 | 9.553 | 9.450 | 9.505 | 2,174,394 | +0.04(+0.44%) |
Jan 12, 2007 | 9.560 | 9.595 | 9.429 | 9.464 | 2,112,211 | -0.10(-1.01%) |
Jan 11, 2007 | 9.533 | 9.588 | 9.500 | 9.560 | 3,515,702 | +0.06(+0.58%) |
Jan 10, 2007 | 9.478 | 9.588 | 9.464 | 9.505 | 1,881,782 | +0.03(+0.36%) |
Jan 09, 2007 | 9.464 | 9.533 | 9.409 | 9.471 | 1,639,731 | -0.02(-0.22%) |
Jan 08, 2007 | 9.485 | 9.512 | 9.333 | 9.491 | 1,455,359 | +0.04(+0.44%) |
Jan 05, 2007 | 9.705 | 9.705 | 9.443 | 9.450 | 3,681,186 | -0.29(-2.97%) |
Jan 04, 2007 | 9.636 | 9.739 | 9.588 | 9.739 | 1,774,850 | +0.10(+1.00%) |
Jan 03, 2007 | 9.574 | 9.670 | 9.553 | 9.643 | 3,206,091 | +0.07(+0.72%) |
Dec 29, 2006 | 9.595 | 9.615 | 9.567 | 9.574 | 1,149,090 | -0.04(-0.43%) |
Dec 28, 2006 | 9.567 | 9.615 | 9.512 | 9.615 | 1,544,712 | +0.02(+0.22%) |
Dec 27, 2006 | 9.560 | 9.602 | 9.546 | 9.595 | 1,028,791 | -0.07(-0.71%) |
Dec 26, 2006 | 9.643 | 9.691 | 9.636 | 9.664 | 1,464,222 | +0.01(+0.14%) |
Dec 22, 2006 | 9.636 | 9.712 | 9.636 | 9.650 | 771,484 | +0.01(+0.07%) |
Dec 21, 2006 | 9.670 | 9.712 | 9.636 | 9.643 | 1,487,759 | -0.03(-0.28%) |
Dec 20, 2006 | 9.746 | 9.746 | 9.657 | 9.670 | 1,702,350 | -0.10(-1.06%) |
Dec 19, 2006 | 9.684 | 9.781 | 9.622 | 9.774 | 2,220,160 | +0.05(+0.50%) |
Dec 18, 2006 | 9.732 | 9.808 | 9.677 | 9.725 | 1,430,805 | -0.05(-0.49%) |
Dec 15, 2006 | 9.760 | 9.794 | 9.725 | 9.774 | 2,593,262 | +0.07(+0.71%) |
Dec 14, 2006 | 9.712 | 9.760 | 9.684 | 9.705 | 2,155,216 | +0.00(+0.00%) |
Dec 13, 2006 | 9.691 | 9.712 | 9.650 | 9.705 | 1,610,673 | +0.03(+0.36%) |
Dec 12, 2006 | 9.636 | 9.705 | 9.636 | 9.670 | 1,290,166 | -0.02(-0.21%) |
Dec 11, 2006 | 9.643 | 9.711 | 9.574 | 9.691 | 2,193,282 | +0.06(+0.57%) |
Dec 08, 2006 | 9.602 | 9.746 | 9.574 | 9.636 | 1,487,904 | +0.00(+0.00%) |
Dec 07, 2006 | 9.677 | 9.705 | 9.588 | 9.636 | 1,917,959 | -0.08(-0.85%) |
Dec 06, 2006 | 9.705 | 9.774 | 9.519 | 9.719 | 3,591,252 | -0.21(-2.08%) |
Dec 05, 2006 | 9.877 | 9.959 | 9.774 | 9.925 | 2,941,956 | +0.10(+1.05%) |
Dec 04, 2006 | 9.622 | 9.822 | 9.574 | 9.822 | 2,087,802 | +0.21(+2.22%) |
Dec 01, 2006 | 9.553 | 9.739 | 9.485 | 9.608 | 1,339,854 | -0.01(-0.14%) |
Nov 30, 2006 | 9.519 | 9.629 | 9.483 | 9.622 | 2,568,418 | +0.13(+1.38%) |
Nov 29, 2006 | 9.485 | 9.540 | 9.457 | 9.491 | 1,605,443 | -0.01(-0.07%) |
Nov 28, 2006 | 9.512 | 9.533 | 9.423 | 9.498 | 1,220,282 | -0.03(-0.36%) |
Nov 27, 2006 | 9.636 | 9.677 | 9.505 | 9.533 | 2,515,678 | -0.10(-1.07%) |
Nov 24, 2006 | 9.643 | 9.664 | 9.636 | 9.636 | 295,517 | -0.04(-0.43%) |
Nov 22, 2006 | 9.615 | 9.684 | 9.553 | 9.677 | 1,804,634 | +0.03(+0.29%) |
Nov 21, 2006 | 9.485 | 9.650 | 9.464 | 9.650 | 2,771,677 | +0.16(+1.67%) |
Nov 20, 2006 | 9.464 | 9.595 | 9.464 | 9.491 | 1,752,766 | +0.02(+0.22%) |
Nov 17, 2006 | 9.429 | 9.498 | 9.381 | 9.471 | 2,087,802 | +0.01(+0.07%) |
Nov 16, 2006 | 9.429 | 9.498 | 9.374 | 9.464 | 2,853,911 | +0.05(+0.51%) |
Nov 15, 2006 | 9.519 | 9.567 | 9.416 | 9.416 | 3,034,796 | -0.14(-1.44%) |
Nov 14, 2006 | 9.540 | 9.567 | 9.464 | 9.553 | 2,323,025 | -0.01(-0.07%) |
Nov 13, 2006 | 9.629 | 9.684 | 9.540 | 9.560 | 3,319,417 | -0.05(-0.50%) |
Nov 10, 2006 | 9.595 | 9.629 | 9.533 | 9.608 | 1,687,531 | -0.02(-0.21%) |
Nov 09, 2006 | 9.498 | 9.636 | 9.457 | 9.629 | 2,494,756 | +0.10(+1.01%) |
Nov 08, 2006 | 9.491 | 9.595 | 9.429 | 9.533 | 1,703,949 | -0.01(-0.07%) |
Nov 07, 2006 | 9.368 | 9.588 | 9.350 | 9.540 | 2,835,023 | +0.14(+1.54%) |
Nov 06, 2006 | 9.230 | 9.457 | 9.230 | 9.395 | 3,366,636 | +0.18(+1.94%) |
Nov 03, 2006 | 9.257 | 9.257 | 9.113 | 9.216 | 4,752,838 | +0.15(+1.67%) |
Nov 02, 2006 | 8.989 | 9.244 | 8.955 | 9.065 | 6,902,533 | +0.03(+0.38%) |
Nov 01, 2006 | 9.003 | 9.078 | 8.955 | 9.030 | 1,952,683 | +0.00(+0.00%) |
Oct 31, 2006 | 8.948 | 9.044 | 8.941 | 9.030 | 1,735,622 | +0.08(+0.85%) |
Oct 30, 2006 | 8.982 | 9.023 | 8.906 | 8.955 | 1,729,084 | -0.03(-0.31%) |
Oct 27, 2006 | 8.982 | 9.072 | 8.948 | 8.982 | 2,514,225 | -0.12(-1.36%) |
Oct 26, 2006 | 9.113 | 9.161 | 9.085 | 9.106 | 1,325,471 | -0.01(-0.08%) |
Oct 25, 2006 | 9.051 | 9.134 | 9.051 | 9.113 | 1,062,934 | +0.08(+0.91%) |
Oct 24, 2006 | 9.051 | 9.072 | 9.003 | 9.030 | 2,058,308 | -0.02(-0.23%) |
Oct 23, 2006 | 9.161 | 9.195 | 9.037 | 9.051 | 2,733,030 | -0.17(-1.87%) |
Oct 20, 2006 | 9.154 | 9.244 | 9.085 | 9.223 | 1,494,587 | +0.04(+0.45%) |
Oct 19, 2006 | 9.113 | 9.223 | 9.045 | 9.182 | 2,421,821 | +0.01(+0.15%) |
Oct 18, 2006 | 9.175 | 9.202 | 9.147 | 9.168 | 1,467,999 | +0.00(+0.00%) |
Oct 17, 2006 | 9.154 | 9.230 | 9.099 | 9.168 | 2,498,534 | -0.01(-0.07%) |
Oct 16, 2006 | 9.085 | 9.202 | 9.065 | 9.175 | 1,836,307 | +0.08(+0.91%) |
Oct 13, 2006 | 8.996 | 9.120 | 8.941 | 9.092 | 2,390,294 | +0.06(+0.69%) |
Oct 12, 2006 | 8.975 | 9.106 | 8.975 | 9.030 | 1,728,793 | +0.03(+0.38%) |
Oct 11, 2006 | 9.017 | 9.051 | 8.920 | 8.996 | 2,418,770 | -0.06(-0.68%) |
Oct 10, 2006 | 9.216 | 9.326 | 8.968 | 9.058 | 3,420,683 | -0.18(-1.94%) |
Oct 09, 2006 | 9.120 | 9.319 | 9.058 | 9.237 | 1,686,950 | +0.09(+0.98%) |
Oct 06, 2006 | 9.257 | 9.264 | 9.140 | 9.147 | 3,829,817 | -0.14(-1.56%) |
Oct 05, 2006 | 9.278 | 9.312 | 9.251 | 9.292 | 3,445,818 | -0.03(-0.37%) |
Oct 04, 2006 | 9.154 | 9.347 | 9.085 | 9.326 | 2,518,874 | +0.12(+1.27%) |
Oct 03, 2006 | 9.058 | 9.223 | 9.030 | 9.209 | 1,551,540 | +0.14(+1.59%) |
Oct 02, 2006 | 9.044 | 9.120 | 9.017 | 9.065 | 1,999,321 | +0.02(+0.23%) |
Sep 29, 2006 | 9.030 | 9.202 | 9.030 | 9.044 | 1,806,087 | -0.02(-0.23%) |
Sep 28, 2006 | 8.948 | 9.078 | 8.900 | 9.065 | 2,426,035 | +0.12(+1.31%) |
Sep 27, 2006 | 8.934 | 8.982 | 8.851 | 8.948 | 1,628,253 | -0.02(-0.23%) |
Sep 26, 2006 | 8.831 | 8.989 | 8.831 | 8.968 | 2,582,075 | +0.08(+0.85%) |
Sep 25, 2006 | 8.810 | 8.900 | 8.776 | 8.893 | 1,378,937 | +0.03(+0.31%) |
Sep 22, 2006 | 8.844 | 8.893 | 8.796 | 8.865 | 875,656 | -0.01(-0.08%) |
Sep 21, 2006 | 8.913 | 8.948 | 8.810 | 8.872 | 2,435,769 | -0.08(-0.85%) |
Sep 20, 2006 | 8.955 | 8.996 | 8.934 | 8.948 | 1,763,372 | +0.01(+0.08%) |
Sep 19, 2006 | 8.783 | 9.037 | 8.741 | 8.941 | 4,054,869 | +0.12(+1.41%) |
Sep 18, 2006 | 8.817 | 8.893 | 8.748 | 8.817 | 1,862,168 | -0.06(-0.62%) |
Sep 15, 2006 | 8.838 | 8.934 | 8.831 | 8.872 | 1,401,166 | -0.01(-0.08%) |
Sep 14, 2006 | 8.824 | 8.906 | 8.824 | 8.879 | 1,397,098 | -0.03(-0.39%) |
Sep 13, 2006 | 8.796 | 8.941 | 8.776 | 8.913 | 1,873,065 | +0.03(+0.39%) |
Sep 12, 2006 | 8.803 | 8.906 | 8.721 | 8.879 | 2,638,883 | +0.06(+0.70%) |
Sep 11, 2006 | 8.776 | 8.838 | 8.734 | 8.817 | 2,361,381 | +0.02(+0.23%) |
Sep 08, 2006 | 8.672 | 8.810 | 8.638 | 8.796 | 2,796,376 | +0.10(+1.11%) |
Sep 07, 2006 | 8.617 | 8.727 | 8.576 | 8.700 | 2,381,286 | +0.03(+0.40%) |
Sep 06, 2006 | 8.569 | 8.693 | 8.514 | 8.665 | 3,232,389 | +0.06(+0.64%) |
Sep 05, 2006 | 8.535 | 8.610 | 8.487 | 8.610 | 3,356,901 | -0.01(-0.08%) |
Sep 01, 2006 | 8.610 | 8.645 | 8.514 | 8.617 | 2,380,414 | +0.01(+0.08%) |
Aug 31, 2006 | 8.610 | 8.652 | 8.569 | 8.610 | 3,619,148 | -0.03(-0.32%) |
Aug 30, 2006 | 8.638 | 8.714 | 8.604 | 8.638 | 2,775,600 | +0.03(+0.32%) |
Aug 29, 2006 | 8.555 | 8.659 | 8.524 | 8.610 | 2,282,780 | +0.02(+0.24%) |
Aug 28, 2006 | 8.590 | 8.659 | 8.569 | 8.590 | 1,659,635 | -0.01(-0.08%) |
Aug 25, 2006 | 8.569 | 8.617 | 8.507 | 8.597 | 1,720,512 | +0.02(+0.24%) |
Aug 24, 2006 | 8.459 | 8.610 | 8.438 | 8.576 | 2,515,969 | +0.11(+1.30%) |
Aug 23, 2006 | 8.500 | 8.535 | 8.397 | 8.466 | 3,800,904 | -0.06(-0.65%) |
Aug 22, 2006 | 8.487 | 8.542 | 8.487 | 8.521 | 2,509,431 | +0.00(+0.00%) |
Aug 21, 2006 | 8.535 | 8.562 | 8.487 | 8.521 | 4,397,606 | -0.08(-0.88%) |
Aug 18, 2006 | 8.535 | 8.638 | 8.528 | 8.597 | 3,276,702 | +0.03(+0.40%) |
Aug 17, 2006 | 8.466 | 8.624 | 8.466 | 8.562 | 14,829,064 | -0.07(-0.80%) |
Aug 16, 2006 | 8.569 | 8.789 | 8.562 | 8.631 | 4,354,746 | +0.09(+1.05%) |
Aug 15, 2006 | 8.452 | 8.624 | 8.411 | 8.542 | 5,388,768 | +0.08(+0.89%) |
Aug 14, 2006 | 8.500 | 8.562 | 8.328 | 8.466 | 3,341,065 | -0.25(-2.92%) |
Aug 11, 2006 | 8.707 | 8.783 | 8.610 | 8.721 | 1,308,181 | -0.01(-0.16%) |
Aug 10, 2006 | 8.714 | 8.789 | 8.652 | 8.734 | 1,169,430 | -0.07(-0.78%) |
Aug 09, 2006 | 9.058 | 9.106 | 8.769 | 8.803 | 2,211,879 | -0.25(-2.81%) |
Aug 08, 2006 | 9.051 | 9.154 | 9.010 | 9.058 | 1,705,111 | -0.01(-0.08%) |
Aug 07, 2006 | 9.085 | 9.113 | 8.968 | 9.065 | 1,024,723 | -0.06(-0.60%) |
Aug 04, 2006 | 8.948 | 9.182 | 8.913 | 9.120 | 4,123,446 | +0.37(+4.25%) |
Aug 03, 2006 | 8.500 | 8.810 | 8.342 | 8.748 | 4,273,529 | -0.10(-1.09%) |
Aug 02, 2006 | 8.707 | 8.865 | 8.707 | 8.844 | 1,390,270 | +0.17(+1.90%) |
Aug 01, 2006 | 8.714 | 8.776 | 8.624 | 8.679 | 980,264 | -0.14(-1.56%) |
Jul 31, 2006 | 8.796 | 8.913 | 8.700 | 8.817 | 1,084,872 | -0.01(-0.08%) |
Jul 28, 2006 | 8.466 | 8.824 | 8.397 | 8.824 | 2,710,220 | +0.44(+5.25%) |
Jul 27, 2006 | 8.493 | 8.514 | 8.370 | 8.383 | 1,187,882 | -0.08(-0.90%) |
Jul 26, 2006 | 8.445 | 8.521 | 8.390 | 8.459 | 1,299,755 | -0.01(-0.08%) |
Jul 25, 2006 | 8.480 | 8.521 | 8.397 | 8.466 | 2,147,225 | +0.00(+0.00%) |
Jul 24, 2006 | 8.514 | 8.535 | 8.390 | 8.466 | 1,966,486 | +0.03(+0.41%) |
Jul 21, 2006 | 8.631 | 8.652 | 8.383 | 8.431 | 3,521,368 | -0.23(-2.70%) |
Jul 20, 2006 | 8.838 | 8.838 | 8.652 | 8.665 | 832,796 | -0.14(-1.64%) |
Jul 19, 2006 | 8.514 | 8.831 | 8.438 | 8.810 | 2,718,937 | +0.30(+3.48%) |
Jul 18, 2006 | 8.411 | 8.528 | 8.411 | 8.514 | 1,005,399 | +0.08(+0.98%) |
Jul 17, 2006 | 8.363 | 8.487 | 8.363 | 8.431 | 952,223 | +0.06(+0.66%) |
Jul 14, 2006 | 8.535 | 8.548 | 8.314 | 8.376 | 1,301,353 | -0.14(-1.62%) |
Jul 13, 2006 | 8.576 | 8.693 | 8.500 | 8.514 | 1,551,831 | -0.12(-1.36%) |
Jul 12, 2006 | 8.466 | 8.693 | 8.466 | 8.631 | 1,798,677 | +0.06(+0.64%) |
Jul 11, 2006 | 8.659 | 8.659 | 8.487 | 8.576 | 2,795,505 | -0.12(-1.35%) |
Jul 10, 2006 | 8.665 | 8.721 | 8.604 | 8.693 | 546,577 | +0.02(+0.24%) |
Jul 07, 2006 | 8.624 | 8.776 | 8.555 | 8.672 | 902,244 | +0.01(+0.08%) |
Jul 06, 2006 | 8.755 | 8.838 | 8.617 | 8.665 | 936,532 | -0.12(-1.33%) |
Jul 05, 2006 | 8.776 | 8.824 | 8.659 | 8.783 | 1,022,543 | -0.06(-0.70%) |
Jul 03, 2006 | 8.789 | 8.879 | 8.734 | 8.844 | 949,754 | +0.03(+0.31%) |
Jun 30, 2006 | 8.707 | 8.879 | 8.604 | 8.817 | 2,961,134 | +0.11(+1.26%) |
Jun 29, 2006 | 8.342 | 8.748 | 8.294 | 8.707 | 3,215,390 | +0.38(+4.55%) |
Jun 28, 2006 | 8.191 | 8.356 | 8.142 | 8.328 | 1,692,035 | +0.12(+1.43%) |
Jun 27, 2006 | 8.425 | 8.466 | 8.211 | 8.211 | 1,700,026 | -0.18(-2.13%) |
Jun 26, 2006 | 8.383 | 8.480 | 8.280 | 8.390 | 2,986,269 | +0.04(+0.49%) |
Jun 23, 2006 | 8.328 | 8.390 | 8.301 | 8.349 | 1,149,962 | -0.01(-0.16%) |
Jun 22, 2006 | 8.328 | 8.390 | 8.283 | 8.363 | 1,100,709 | +0.04(+0.50%) |
Jun 21, 2006 | 8.273 | 8.383 | 8.225 | 8.321 | 1,568,830 | +0.06(+0.67%) |
Jun 20, 2006 | 8.335 | 8.384 | 8.253 | 8.266 | 1,156,936 | -0.07(-0.83%) |
Jun 19, 2006 | 8.232 | 8.363 | 8.218 | 8.335 | 1,811,317 | +0.09(+1.09%) |
Jun 16, 2006 | 8.328 | 8.335 | 8.218 | 8.246 | 1,972,443 | -0.08(-0.99%) |
Jun 15, 2006 | 8.204 | 8.411 | 8.204 | 8.328 | 1,835,871 | +0.12(+1.43%) |
Jun 14, 2006 | 8.328 | 8.356 | 8.184 | 8.211 | 2,989,756 | -0.17(-2.05%) |
Jun 13, 2006 | 8.528 | 8.597 | 8.383 | 8.383 | 1,997,578 | -0.19(-2.17%) |
Jun 12, 2006 | 8.776 | 8.810 | 8.493 | 8.569 | 1,656,730 | -0.26(-2.96%) |
Jun 09, 2006 | 8.776 | 8.920 | 8.741 | 8.831 | 859,529 | +0.03(+0.31%) |
Jun 08, 2006 | 8.741 | 8.824 | 8.555 | 8.803 | 2,371,987 | -0.03(-0.31%) |
Jun 07, 2006 | 8.741 | 8.879 | 8.700 | 8.831 | 1,502,869 | +0.11(+1.26%) |
Jun 06, 2006 | 9.058 | 9.058 | 8.638 | 8.721 | 3,537,495 | -0.38(-4.16%) |
Jun 05, 2006 | 9.347 | 9.381 | 9.078 | 9.099 | 1,631,449 | -0.25(-2.65%) |
Jun 02, 2006 | 9.195 | 9.464 | 9.155 | 9.347 | 2,704,408 | +0.26(+2.88%) |
Jun 01, 2006 | 8.948 | 9.106 | 8.838 | 9.085 | 2,074,000 | +0.14(+1.54%) |
May 31, 2006 | 8.879 | 8.982 | 8.796 | 8.948 | 1,846,041 | +0.09(+1.01%) |
May 30, 2006 | 8.961 | 8.989 | 8.831 | 8.858 | 1,484,562 | -0.17(-1.91%) |
May 26, 2006 | 8.982 | 9.134 | 8.961 | 9.030 | 1,257,911 | +0.02(+0.23%) |
May 25, 2006 | 8.803 | 9.017 | 8.693 | 9.010 | 2,544,591 | +0.21(+2.35%) |
May 24, 2006 | 8.665 | 8.817 | 8.610 | 8.803 | 2,124,560 | +0.08(+0.87%) |
May 23, 2006 | 8.865 | 8.961 | 8.686 | 8.727 | 2,555,923 | -0.14(-1.55%) |
May 22, 2006 | 8.879 | 8.948 | 8.597 | 8.865 | 2,577,135 | +0.23(+2.63%) |
May 19, 2006 | 8.679 | 8.741 | 8.548 | 8.638 | 2,544,300 | -0.08(-0.87%) |
May 18, 2006 | 8.810 | 8.920 | 8.686 | 8.714 | 1,739,544 | -0.09(-1.02%) |
May 17, 2006 | 8.741 | 8.927 | 8.700 | 8.803 | 3,971,474 | -0.22(-2.44%) |
May 16, 2006 | 9.078 | 9.202 | 8.996 | 9.023 | 3,316,511 | -0.06(-0.61%) |
May 15, 2006 | 9.244 | 9.292 | 9.058 | 9.078 | 4,684,116 | -0.22(-2.37%) |
May 12, 2006 | 9.354 | 9.395 | 9.209 | 9.299 | 1,599,050 | -0.10(-1.03%) |
May 11, 2006 | 9.491 | 9.546 | 9.368 | 9.395 | 2,080,973 | -0.10(-1.02%) |
May 10, 2006 | 9.546 | 9.602 | 9.436 | 9.491 | 2,226,989 | -0.06(-0.58%) |
May 09, 2006 | 9.636 | 9.684 | 9.505 | 9.546 | 2,645,421 | -0.12(-1.21%) |
May 08, 2006 | 9.491 | 9.781 | 9.409 | 9.664 | 3,456,569 | +0.13(+1.37%) |
May 05, 2006 | 9.299 | 9.636 | 9.264 | 9.533 | 3,019,250 | +0.23(+2.52%) |
May 04, 2006 | 9.147 | 9.326 | 9.140 | 9.299 | 1,401,166 | +0.11(+1.20%) |
May 03, 2006 | 9.078 | 9.216 | 8.961 | 9.189 | 2,116,424 | +0.04(+0.45%) |
May 02, 2006 | 9.017 | 9.244 | 8.948 | 9.147 | 3,661,427 | +0.05(+0.53%) |