Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.41 | 14.54 | 13.41 | 14.13 | 46,144 | +0.54(+3.98%) |
May 30, 2007 | 13.41 | 13.63 | 13.16 | 13.59 | 7,042 | +0.11(+0.81%) |
May 29, 2007 | 13.41 | 13.63 | 12.97 | 13.48 | 9,080 | -0.04(-0.27%) |
May 25, 2007 | 13.56 | 13.63 | 13.48 | 13.52 | 1,389 | -0.11(-0.80%) |
May 24, 2007 | 13.59 | 13.81 | 13.30 | 13.63 | 4,842 | +0.00(+0.00%) |
May 23, 2007 | 13.66 | 13.74 | 13.05 | 13.63 | 16,764 | +0.07(+0.54%) |
May 22, 2007 | 13.63 | 13.66 | 13.08 | 13.56 | 10,003 | -0.14(-0.99%) |
May 21, 2007 | 13.52 | 13.70 | 13.52 | 13.69 | 10,232 | +0.06(+0.47%) |
May 18, 2007 | 13.81 | 13.81 | 13.59 | 13.63 | 797 | -0.18(-1.32%) |
May 17, 2007 | 13.59 | 13.84 | 13.37 | 13.81 | 3,484 | +0.07(+0.53%) |
May 16, 2007 | 13.59 | 13.77 | 13.59 | 13.74 | 2,559 | +0.15(+1.07%) |
May 15, 2007 | 13.48 | 13.66 | 13.48 | 13.59 | 4,554 | +0.15(+1.08%) |
May 14, 2007 | 13.63 | 13.74 | 13.05 | 13.45 | 7,993 | -0.11(-0.80%) |
May 11, 2007 | 13.16 | 13.56 | 12.90 | 13.56 | 5,806 | +0.29(+2.19%) |
May 10, 2007 | 13.16 | 13.30 | 13.08 | 13.26 | 3,739 | -0.04(-0.27%) |
May 09, 2007 | 13.37 | 13.37 | 13.19 | 13.30 | 1,472 | +0.18(+1.38%) |
May 08, 2007 | 13.41 | 13.41 | 13.08 | 13.12 | 5,834 | -0.25(-1.90%) |
May 07, 2007 | 13.12 | 13.41 | 13.08 | 13.37 | 2,529 | +0.36(+2.79%) |
May 04, 2007 | 13.08 | 13.16 | 12.90 | 13.01 | 5,517 | +0.07(+0.56%) |
May 03, 2007 | 12.97 | 13.08 | 12.61 | 12.94 | 10,617 | -0.15(-1.11%) |
May 02, 2007 | 13.08 | 13.08 | 12.72 | 13.08 | 5,228 | -0.11(-0.82%) |
May 01, 2007 | 13.41 | 13.48 | 13.01 | 13.19 | 8,390 | -0.11(-0.82%) |
Apr 30, 2007 | 13.41 | 13.45 | 13.08 | 13.30 | 8,438 | -0.11(-0.81%) |
Apr 27, 2007 | 13.52 | 13.81 | 13.26 | 13.41 | 6,092 | -0.18(-1.33%) |
Apr 26, 2007 | 13.48 | 13.85 | 12.72 | 13.59 | 14,857 | +0.25(+1.90%) |
Apr 25, 2007 | 13.63 | 13.63 | 13.08 | 13.34 | 4,809 | +0.07(+0.55%) |
Apr 24, 2007 | 12.94 | 13.63 | 12.72 | 13.26 | 13,070 | +0.22(+1.67%) |
Apr 23, 2007 | 12.72 | 13.05 | 12.65 | 13.05 | 4,391 | +0.33(+2.57%) |
Apr 20, 2007 | 13.08 | 13.08 | 12.36 | 12.72 | 3,439 | +0.04(+0.29%) |
Apr 19, 2007 | 12.54 | 12.68 | 12.47 | 12.68 | 1,018 | +0.07(+0.58%) |
Apr 18, 2007 | 12.72 | 12.72 | 12.54 | 12.61 | 1,078 | -0.07(-0.57%) |
Apr 17, 2007 | 12.86 | 12.97 | 12.54 | 12.68 | 6,627 | -0.25(-1.97%) |
Apr 16, 2007 | 13.08 | 13.45 | 12.57 | 12.94 | 18,410 | -0.15(-1.11%) |
Apr 13, 2007 | 12.86 | 13.08 | 12.83 | 13.08 | 4,250 | +0.18(+1.41%) |
Apr 12, 2007 | 12.54 | 12.94 | 12.54 | 12.90 | 8,293 | +0.36(+2.90%) |
Apr 11, 2007 | 12.40 | 12.76 | 12.36 | 12.54 | 6,125 | -0.25(-1.99%) |
Apr 10, 2007 | 11.96 | 12.79 | 11.92 | 12.79 | 6,564 | +0.51(+4.14%) |
Apr 09, 2007 | 12.72 | 12.76 | 11.48 | 12.28 | 9,264 | -0.36(-2.87%) |
Apr 05, 2007 | 12.76 | 13.08 | 12.43 | 12.65 | 5,251 | -0.18(-1.42%) |
Apr 04, 2007 | 12.21 | 12.83 | 12.17 | 12.83 | 875 | +0.58(+4.75%) |
Apr 03, 2007 | 12.32 | 13.63 | 11.88 | 12.25 | 9,163 | -0.11(-0.88%) |
Apr 02, 2007 | 12.43 | 12.43 | 12.28 | 12.36 | 839 | +0.04(+0.30%) |
Mar 30, 2007 | 12.25 | 12.65 | 11.99 | 12.32 | 4,307 | -0.04(-0.29%) |
Mar 29, 2007 | 12.39 | 12.39 | 11.99 | 12.36 | 6,356 | +0.00(+0.00%) |
Mar 28, 2007 | 11.96 | 12.54 | 11.96 | 12.36 | 5,967 | -0.18(-1.45%) |
Mar 27, 2007 | 12.61 | 12.65 | 12.36 | 12.54 | 2,504 | +0.00(+0.00%) |
Mar 26, 2007 | 11.74 | 12.68 | 11.74 | 12.54 | 5,690 | +0.69(+5.83%) |
Mar 23, 2007 | 11.52 | 11.96 | 11.52 | 11.85 | 2,102 | +0.22(+1.87%) |
Mar 22, 2007 | 11.67 | 11.81 | 11.34 | 11.63 | 3,783 | +0.11(+0.95%) |
Mar 21, 2007 | 11.41 | 11.77 | 10.43 | 11.52 | 5,631 | +0.15(+1.28%) |
Mar 20, 2007 | 11.34 | 11.45 | 10.94 | 11.37 | 10,770 | -0.07(-0.63%) |
Mar 19, 2007 | 11.34 | 11.56 | 11.23 | 11.45 | 4,793 | +0.15(+1.29%) |
Mar 16, 2007 | 11.41 | 11.48 | 11.30 | 11.30 | 1,540 | -0.15(-1.27%) |
Mar 15, 2007 | 11.26 | 11.56 | 11.26 | 11.45 | 3,899 | +0.00(+0.00%) |
Mar 14, 2007 | 11.30 | 11.45 | 11.30 | 11.45 | 1,898 | +0.11(+0.96%) |
Mar 13, 2007 | 11.23 | 11.67 | 11.12 | 11.34 | 9,130 | +0.11(+0.97%) |
Mar 12, 2007 | 10.98 | 11.37 | 10.79 | 11.23 | 9,006 | +0.07(+0.65%) |
Mar 09, 2007 | 11.01 | 11.16 | 10.94 | 11.16 | 3,302 | +0.11(+0.99%) |
Mar 08, 2007 | 11.16 | 11.16 | 10.79 | 11.05 | 5,246 | +0.00(+0.00%) |
Mar 07, 2007 | 10.83 | 11.08 | 10.83 | 11.05 | 8,807 | +0.22(+2.01%) |
Mar 06, 2007 | 10.90 | 11.34 | 10.83 | 10.83 | 17,543 | -0.40(-3.56%) |
Mar 05, 2007 | 11.08 | 11.45 | 11.01 | 11.23 | 12,618 | -0.36(-3.13%) |
Mar 02, 2007 | 11.56 | 11.59 | 11.27 | 11.59 | 5,348 | +0.04(+0.31%) |
Mar 01, 2007 | 11.99 | 11.99 | 11.41 | 11.56 | 15,587 | -0.62(-5.07%) |
Feb 28, 2007 | 11.48 | 12.17 | 11.48 | 12.17 | 18,611 | +0.44(+3.72%) |
Feb 27, 2007 | 12.17 | 12.43 | 11.52 | 11.74 | 18,403 | -0.94(-7.45%) |
Feb 26, 2007 | 12.76 | 12.83 | 12.36 | 12.68 | 7,847 | -0.15(-1.13%) |
Feb 23, 2007 | 13.23 | 13.26 | 12.72 | 12.83 | 5,001 | -0.25(-1.94%) |
Feb 22, 2007 | 13.41 | 13.41 | 12.36 | 13.08 | 21,807 | +0.07(+0.56%) |
Feb 21, 2007 | 13.01 | 13.16 | 12.72 | 13.01 | 20,686 | +0.11(+0.84%) |
Feb 20, 2007 | 12.39 | 13.08 | 12.36 | 12.90 | 26,933 | +0.65(+5.34%) |
Feb 16, 2007 | 12.32 | 12.68 | 11.99 | 12.25 | 5,633 | -0.18(-1.46%) |
Feb 15, 2007 | 12.36 | 12.54 | 12.36 | 12.43 | 4,105 | -0.04(-0.29%) |
Feb 14, 2007 | 11.77 | 12.54 | 11.77 | 12.47 | 2,672 | +0.29(+2.39%) |
Feb 13, 2007 | 12.31 | 12.47 | 12.17 | 12.17 | 4,991 | -0.18(-1.47%) |
Feb 12, 2007 | 12.17 | 12.47 | 11.81 | 12.36 | 6,632 | +0.29(+2.41%) |
Feb 09, 2007 | 12.07 | 12.25 | 11.96 | 12.07 | 9,371 | +0.11(+0.91%) |
Feb 08, 2007 | 11.77 | 11.99 | 11.77 | 11.96 | 7,500 | +0.18(+1.54%) |
Feb 07, 2007 | 11.88 | 11.99 | 11.63 | 11.77 | 3,264 | -0.18(-1.52%) |
Feb 06, 2007 | 11.96 | 11.99 | 11.77 | 11.96 | 3,483 | -0.15(-1.20%) |
Feb 05, 2007 | 11.85 | 12.32 | 10.90 | 12.10 | 8,488 | +0.15(+1.22%) |
Feb 02, 2007 | 11.81 | 11.99 | 11.70 | 11.96 | 2,557 | +0.29(+2.49%) |
Feb 01, 2007 | 11.92 | 11.96 | 11.34 | 11.67 | 6,643 | -0.33(-2.73%) |
Jan 31, 2007 | 12.17 | 12.32 | 11.99 | 11.99 | 4,559 | -0.36(-2.94%) |
Jan 30, 2007 | 12.36 | 12.57 | 12.14 | 12.36 | 3,122 | +0.00(+0.00%) |
Jan 29, 2007 | 12.36 | 12.68 | 12.28 | 12.36 | 17,344 | -0.07(-0.58%) |
Jan 26, 2007 | 12.21 | 12.65 | 11.85 | 12.43 | 14,334 | +0.36(+3.01%) |
Jan 25, 2007 | 12.54 | 12.54 | 12.03 | 12.07 | 9,427 | -0.33(-2.64%) |
Jan 24, 2007 | 11.56 | 12.39 | 11.52 | 12.39 | 59,204 | +0.91(+7.91%) |
Jan 23, 2007 | 11.01 | 11.59 | 11.01 | 11.48 | 17,472 | +0.36(+3.27%) |
Jan 22, 2007 | 11.12 | 11.37 | 10.83 | 11.12 | 9,324 | +0.11(+0.99%) |
Jan 19, 2007 | 10.79 | 11.16 | 10.79 | 11.01 | 9,053 | +0.14(+1.30%) |
Jan 18, 2007 | 10.90 | 11.01 | 10.87 | 10.87 | 5,063 | +0.04(+0.38%) |
Jan 17, 2007 | 11.16 | 11.16 | 10.72 | 10.83 | 5,993 | -0.47(-4.18%) |
Jan 16, 2007 | 10.94 | 11.37 | 10.94 | 11.30 | 3,054 | +0.29(+2.64%) |
Jan 12, 2007 | 11.23 | 11.37 | 10.94 | 11.01 | 5,241 | -0.33(-2.88%) |
Jan 11, 2007 | 11.01 | 11.41 | 10.72 | 11.34 | 12,697 | +0.44(+4.00%) |
Jan 10, 2007 | 10.75 | 11.01 | 10.75 | 10.90 | 2,989 | +0.15(+1.35%) |
Jan 09, 2007 | 10.79 | 10.98 | 10.58 | 10.76 | 38,485 | -0.04(-0.34%) |
Jan 08, 2007 | 10.72 | 11.23 | 10.72 | 10.79 | 40,802 | -0.18(-1.66%) |
Jan 05, 2007 | 11.27 | 11.30 | 10.72 | 10.98 | 7,149 | -0.29(-2.58%) |
Jan 04, 2007 | 11.27 | 11.30 | 11.16 | 11.27 | 9,419 | +0.07(+0.65%) |
Jan 03, 2007 | 11.12 | 11.34 | 11.08 | 11.19 | 11,524 | +0.11(+0.98%) |
Dec 29, 2006 | 11.01 | 11.12 | 10.90 | 11.08 | 7,081 | +0.00(+0.00%) |
Dec 28, 2006 | 10.94 | 11.34 | 10.10 | 11.08 | 12,482 | -0.11(-0.97%) |
Dec 27, 2006 | 10.90 | 11.41 | 10.72 | 11.19 | 4,223 | +0.40(+3.70%) |
Dec 26, 2006 | 10.14 | 10.90 | 10.10 | 10.79 | 9,764 | +0.29(+2.77%) |
Dec 22, 2006 | 11.19 | 11.41 | 10.21 | 10.50 | 27,819 | -0.80(-7.07%) |
Dec 21, 2006 | 10.18 | 11.45 | 10.18 | 11.30 | 21,409 | +1.13(+11.07%) |
Dec 20, 2006 | 10.25 | 10.50 | 10.18 | 10.18 | 2,731 | -0.18(-1.75%) |
Dec 19, 2006 | 9.885 | 10.68 | 9.885 | 10.36 | 31,069 | +0.22(+2.15%) |
Dec 18, 2006 | 9.958 | 10.14 | 9.521 | 10.14 | 9,585 | +0.22(+2.20%) |
Dec 15, 2006 | 9.776 | 10.10 | 9.667 | 9.921 | 9,437 | -0.07(-0.73%) |
Dec 14, 2006 | 9.812 | 9.994 | 9.812 | 9.994 | 8,098 | -0.11(-1.08%) |
Dec 13, 2006 | 10.03 | 10.10 | 9.739 | 10.10 | 8,839 | +0.04(+0.36%) |
Dec 12, 2006 | 9.885 | 10.10 | 9.630 | 10.07 | 5,284 | +0.18(+1.84%) |
Dec 11, 2006 | 9.812 | 10.18 | 9.449 | 9.885 | 10,428 | -0.22(-2.16%) |
Dec 08, 2006 | 10.25 | 10.68 | 9.630 | 10.10 | 28,154 | -0.07(-0.71%) |
Dec 07, 2006 | 10.25 | 10.32 | 9.994 | 10.18 | 7,714 | -0.15(-1.41%) |
Dec 06, 2006 | 10.07 | 10.32 | 9.994 | 10.32 | 2,843 | +0.11(+1.07%) |
Dec 05, 2006 | 9.921 | 10.21 | 9.776 | 10.21 | 8,498 | +0.22(+2.18%) |
Dec 04, 2006 | 10.10 | 10.14 | 9.849 | 9.994 | 5,289 | -0.18(-1.79%) |
Dec 01, 2006 | 10.10 | 10.50 | 9.849 | 10.18 | 10,694 | -0.04(-0.36%) |
Nov 30, 2006 | 10.07 | 10.43 | 9.994 | 10.21 | 2,669 | +0.04(+0.36%) |
Nov 29, 2006 | 10.25 | 10.39 | 9.885 | 10.18 | 8,348 | -0.15(-1.41%) |
Nov 28, 2006 | 10.18 | 10.32 | 9.812 | 10.32 | 10,725 | +0.04(+0.35%) |
Nov 27, 2006 | 10.47 | 10.47 | 9.594 | 10.28 | 12,005 | -0.29(-2.75%) |
Nov 24, 2006 | 10.58 | 10.72 | 10.58 | 10.58 | 412 | -0.15(-1.36%) |
Nov 22, 2006 | 10.58 | 10.72 | 10.43 | 10.72 | 7,284 | +0.25(+2.43%) |
Nov 21, 2006 | 10.28 | 10.58 | 10.28 | 10.47 | 9,935 | +0.29(+2.86%) |
Nov 20, 2006 | 10.43 | 10.50 | 10.18 | 10.18 | 9,913 | -0.40(-3.78%) |
Nov 17, 2006 | 10.28 | 10.58 | 10.21 | 10.58 | 4,971 | +0.36(+3.56%) |
Nov 16, 2006 | 10.54 | 10.58 | 10.18 | 10.21 | 3,425 | -0.18(-1.75%) |
Nov 15, 2006 | 10.54 | 10.72 | 9.885 | 10.39 | 18,353 | -0.04(-0.35%) |
Nov 14, 2006 | 10.54 | 10.54 | 10.18 | 10.43 | 14,606 | +0.18(+1.77%) |
Nov 13, 2006 | 10.68 | 10.68 | 10.25 | 10.25 | 8,635 | -0.40(-3.75%) |
Nov 10, 2006 | 10.44 | 10.65 | 10.39 | 10.65 | 3,649 | +0.22(+2.09%) |
Nov 09, 2006 | 10.54 | 10.68 | 10.14 | 10.43 | 9,368 | -0.04(-0.35%) |
Nov 08, 2006 | 10.50 | 10.83 | 10.18 | 10.47 | 14,723 | -0.18(-1.71%) |
Nov 07, 2006 | 9.703 | 10.90 | 9.703 | 10.65 | 78,839 | +0.84(+8.52%) |
Nov 06, 2006 | 9.739 | 9.994 | 9.666 | 9.812 | 76,332 | +0.22(+2.27%) |
Nov 03, 2006 | 8.431 | 9.885 | 8.213 | 9.594 | 41,815 | +1.09(+12.83%) |
Nov 02, 2006 | 8.431 | 8.904 | 7.995 | 8.504 | 34,657 | +0.07(+0.86%) |
Nov 01, 2006 | 9.303 | 9.376 | 8.431 | 8.431 | 81,828 | -0.94(-10.08%) |
Oct 31, 2006 | 9.667 | 9.958 | 9.267 | 9.376 | 32,148 | -0.22(-2.27%) |
Oct 30, 2006 | 9.849 | 10.28 | 9.085 | 9.594 | 52,765 | -0.22(-2.22%) |
Oct 27, 2006 | 10.61 | 10.65 | 9.812 | 9.812 | 27,649 | -0.69(-6.57%) |
Oct 26, 2006 | 10.18 | 10.68 | 9.885 | 10.50 | 21,812 | +0.69(+7.04%) |
Oct 25, 2006 | 9.521 | 10.65 | 9.231 | 9.812 | 106,835 | +0.18(+1.89%) |
Oct 24, 2006 | 11.67 | 11.74 | 8.940 | 9.630 | 149,684 | -2.18(-18.46%) |
Oct 23, 2006 | 12.32 | 12.32 | 11.81 | 11.81 | 15,161 | -0.51(-4.13%) |
Oct 20, 2006 | 12.36 | 12.61 | 11.74 | 12.32 | 17,094 | -0.04(-0.29%) |
Oct 19, 2006 | 12.32 | 12.61 | 12.17 | 12.36 | 17,177 | +0.15(+1.19%) |
Oct 18, 2006 | 12.25 | 12.54 | 11.99 | 12.21 | 18,871 | +0.11(+0.90%) |
Oct 17, 2006 | 11.88 | 12.28 | 11.88 | 12.10 | 11,555 | +0.11(+0.91%) |
Oct 16, 2006 | 12.28 | 12.36 | 11.99 | 11.99 | 19,375 | +0.07(+0.61%) |
Oct 13, 2006 | 12.21 | 12.25 | 11.70 | 11.92 | 19,613 | +0.04(+0.30%) |
Oct 12, 2006 | 11.99 | 12.21 | 11.74 | 11.88 | 5,147 | -0.15(-1.21%) |
Oct 11, 2006 | 11.77 | 12.32 | 11.63 | 12.03 | 13,465 | +0.11(+0.92%) |
Oct 10, 2006 | 12.17 | 12.36 | 11.88 | 11.92 | 12,521 | -0.33(-2.67%) |
Oct 09, 2006 | 12.54 | 12.65 | 11.92 | 12.25 | 16,773 | -0.29(-2.32%) |
Oct 06, 2006 | 12.36 | 12.61 | 11.67 | 12.54 | 44,124 | +0.07(+0.58%) |
Oct 05, 2006 | 12.57 | 13.08 | 12.28 | 12.47 | 19,742 | +0.00(+0.00%) |
Oct 04, 2006 | 12.94 | 13.45 | 12.47 | 12.47 | 20,666 | -0.47(-3.65%) |
Oct 03, 2006 | 12.61 | 13.56 | 12.28 | 12.94 | 25,609 | +0.18(+1.42%) |
Oct 02, 2006 | 12.21 | 13.01 | 11.96 | 12.76 | 37,639 | +0.58(+4.78%) |
Sep 29, 2006 | 11.30 | 12.36 | 11.30 | 12.17 | 64,756 | +0.91(+8.07%) |
Sep 28, 2006 | 11.08 | 11.37 | 10.90 | 11.27 | 30,400 | +0.25(+2.31%) |
Sep 27, 2006 | 11.23 | 11.52 | 10.90 | 11.01 | 35,441 | -0.36(-3.19%) |
Sep 26, 2006 | 11.41 | 11.99 | 11.30 | 11.37 | 37,904 | -0.18(-1.57%) |
Sep 25, 2006 | 12.47 | 12.72 | 10.94 | 11.56 | 91,561 | -1.16(-9.14%) |
Sep 22, 2006 | 13.12 | 13.16 | 12.61 | 12.72 | 28,154 | -0.51(-3.85%) |
Sep 21, 2006 | 13.99 | 14.14 | 13.19 | 13.23 | 35,890 | -0.40(-2.93%) |
Sep 20, 2006 | 13.12 | 13.74 | 12.50 | 13.63 | 46,666 | +0.51(+3.88%) |
Sep 19, 2006 | 14.14 | 14.14 | 12.90 | 13.12 | 59,536 | -0.98(-6.96%) |
Sep 18, 2006 | 14.21 | 14.21 | 13.45 | 14.10 | 76,304 | +0.47(+3.47%) |
Sep 15, 2006 | 13.56 | 13.77 | 13.01 | 13.63 | 95,253 | +0.11(+0.81%) |
Sep 14, 2006 | 12.36 | 13.70 | 11.56 | 13.52 | 133,818 | +1.35(+11.05%) |
Sep 13, 2006 | 12.17 | 12.36 | 12.03 | 12.17 | 33,189 | +0.22(+1.82%) |
Sep 12, 2006 | 11.81 | 12.07 | 11.34 | 11.96 | 30,523 | +0.25(+2.17%) |
Sep 11, 2006 | 12.17 | 12.17 | 10.90 | 11.70 | 37,222 | -0.36(-3.01%) |
Sep 08, 2006 | 11.23 | 12.14 | 11.23 | 12.07 | 30,404 | +0.76(+6.75%) |
Sep 07, 2006 | 10.68 | 11.30 | 10.68 | 11.30 | 30,543 | +0.18(+1.63%) |
Sep 06, 2006 | 12.07 | 12.14 | 10.43 | 11.12 | 29,509 | -0.96(-7.96%) |
Sep 05, 2006 | 12.65 | 12.65 | 11.96 | 12.08 | 39,278 | -0.06(-0.46%) |
Sep 01, 2006 | 12.21 | 12.43 | 11.77 | 12.14 | 40,153 | +0.07(+0.60%) |
Aug 31, 2006 | 11.27 | 12.28 | 11.16 | 12.07 | 90,276 | +0.98(+8.85%) |
Aug 30, 2006 | 10.54 | 11.08 | 10.54 | 11.08 | 31,579 | +0.65(+6.27%) |
Aug 29, 2006 | 10.83 | 10.87 | 10.43 | 10.43 | 13,890 | -0.18(-1.71%) |
Aug 28, 2006 | 10.90 | 10.90 | 10.18 | 10.61 | 18,947 | +0.18(+1.74%) |
Aug 25, 2006 | 10.32 | 10.50 | 9.812 | 10.43 | 10,587 | +0.22(+2.14%) |
Aug 24, 2006 | 10.32 | 10.36 | 9.630 | 10.21 | 16,992 | -0.18(-1.75%) |
Aug 23, 2006 | 11.27 | 11.27 | 10.28 | 10.39 | 31,952 | -0.51(-4.66%) |
Aug 22, 2006 | 11.45 | 11.45 | 10.83 | 10.90 | 18,404 | -0.51(-4.46%) |
Aug 21, 2006 | 11.45 | 11.63 | 10.94 | 11.41 | 25,676 | +0.47(+4.32%) |
Aug 18, 2006 | 10.83 | 11.16 | 10.54 | 10.94 | 11,808 | +0.11(+1.01%) |
Aug 17, 2006 | 11.37 | 11.63 | 10.83 | 10.83 | 50,989 | +0.15(+1.36%) |
Aug 16, 2006 | 10.28 | 11.30 | 10.18 | 10.68 | 60,860 | +0.55(+5.38%) |
Aug 15, 2006 | 8.940 | 10.25 | 8.940 | 10.14 | 36,909 | +1.34(+15.29%) |
Aug 14, 2006 | 8.686 | 9.158 | 8.686 | 8.795 | 13,108 | -0.22(-2.42%) |
Aug 11, 2006 | 9.158 | 9.231 | 8.758 | 9.013 | 14,708 | -0.25(-2.75%) |
Aug 10, 2006 | 9.521 | 9.703 | 9.267 | 9.267 | 23,122 | -0.33(-3.41%) |
Aug 09, 2006 | 8.831 | 10.39 | 8.831 | 9.594 | 49,850 | +0.76(+8.64%) |
Aug 08, 2006 | 9.667 | 9.776 | 8.758 | 8.831 | 30,479 | -0.76(-7.95%) |
Aug 07, 2006 | 9.521 | 9.630 | 9.449 | 9.594 | 16,644 | +0.00(+0.00%) |
Aug 04, 2006 | 9.667 | 9.812 | 9.485 | 9.594 | 22,899 | +0.07(+0.76%) |
Aug 03, 2006 | 10.50 | 10.50 | 9.122 | 9.521 | 64,666 | -1.09(-10.27%) |
Aug 02, 2006 | 10.72 | 10.98 | 10.36 | 10.61 | 26,688 | -0.11(-1.02%) |
Aug 01, 2006 | 11.34 | 11.34 | 10.14 | 10.72 | 69,722 | -0.69(-6.05%) |
Jul 31, 2006 | 11.88 | 11.88 | 11.16 | 11.41 | 18,923 | -0.00(-0.00%) |
Jul 28, 2006 | 11.70 | 11.81 | 11.12 | 11.41 | 31,422 | -0.11(-0.95%) |
Jul 27, 2006 | 12.17 | 12.36 | 11.27 | 11.52 | 51,197 | -0.47(-3.94%) |
Jul 26, 2006 | 11.63 | 12.39 | 11.27 | 11.99 | 37,035 | +0.47(+4.10%) |
Jul 25, 2006 | 11.99 | 11.99 | 11.27 | 11.52 | 28,846 | -0.29(-2.46%) |
Jul 24, 2006 | 11.81 | 12.36 | 11.01 | 11.81 | 42,331 | +0.07(+0.62%) |
Jul 21, 2006 | 12.54 | 12.57 | 10.90 | 11.74 | 92,237 | -0.62(-5.00%) |
Jul 20, 2006 | 11.48 | 12.36 | 10.72 | 12.36 | 151,855 | +2.00(+19.29%) |
Jul 19, 2006 | 10.79 | 10.79 | 9.812 | 10.36 | 36,618 | -0.04(-0.35%) |
Jul 18, 2006 | 9.630 | 11.01 | 9.521 | 10.39 | 76,658 | +0.84(+8.74%) |
Jul 17, 2006 | 8.904 | 9.558 | 8.904 | 9.558 | 25,247 | +0.73(+8.23%) |
Jul 14, 2006 | 9.085 | 9.267 | 8.577 | 8.831 | 33,905 | -0.25(-2.80%) |
Jul 13, 2006 | 9.085 | 9.376 | 8.104 | 9.085 | 56,885 | -0.04(-0.40%) |
Jul 12, 2006 | 9.122 | 9.267 | 8.867 | 9.122 | 19,350 | -0.11(-1.18%) |
Jul 11, 2006 | 7.995 | 9.412 | 7.995 | 9.231 | 69,108 | +0.76(+9.01%) |
Jul 10, 2006 | 9.449 | 9.485 | 8.359 | 8.468 | 69,437 | -1.09(-11.41%) |
Jul 07, 2006 | 11.08 | 11.12 | 7.813 | 9.558 | 131,244 | -1.60(-14.33%) |
Jul 06, 2006 | 9.921 | 11.37 | 9.772 | 11.16 | 141,819 | +1.27(+12.87%) |
Jul 05, 2006 | 9.812 | 9.994 | 9.267 | 9.885 | 51,081 | +0.51(+5.43%) |
Jul 03, 2006 | 10.10 | 10.10 | 8.577 | 9.376 | 55,392 | +1.02(+12.17%) |
Jun 30, 2006 | 7.268 | 9.231 | 7.268 | 8.359 | 114,537 | +1.27(+17.95%) |
Jun 29, 2006 | 6.905 | 7.523 | 6.905 | 7.087 | 35,001 | +0.18(+2.63%) |
Jun 28, 2006 | 6.541 | 6.978 | 6.541 | 6.905 | 14,303 | +0.29(+4.40%) |
Jun 27, 2006 | 6.723 | 6.869 | 6.541 | 6.614 | 52,439 | +0.04(+0.55%) |
Jun 26, 2006 | 7.050 | 7.050 | 5.597 | 6.578 | 51,704 | -0.18(-2.69%) |
Jun 23, 2006 | 7.196 | 7.196 | 6.723 | 6.760 | 33,435 | -0.29(-4.12%) |
Jun 22, 2006 | 6.723 | 7.087 | 6.505 | 7.050 | 69,451 | +0.58(+8.99%) |
Jun 21, 2006 | 6.287 | 6.505 | 5.996 | 6.469 | 40,959 | +0.36(+5.95%) |
Jun 20, 2006 | 5.887 | 6.323 | 5.815 | 6.105 | 31,600 | +0.25(+4.35%) |
Jun 19, 2006 | 6.432 | 6.432 | 5.815 | 5.851 | 63,335 | -0.36(-5.85%) |
Jun 16, 2006 | 6.251 | 6.323 | 5.996 | 6.214 | 36,395 | +0.04(+0.59%) |
Jun 15, 2006 | 5.633 | 6.287 | 5.488 | 6.178 | 79,774 | +0.69(+12.58%) |
Jun 14, 2006 | 5.379 | 5.778 | 5.379 | 5.488 | 28,420 | -0.18(-3.21%) |
Jun 13, 2006 | 5.124 | 5.742 | 4.906 | 5.669 | 63,104 | +0.94(+20.00%) |
Jun 12, 2006 | 5.088 | 5.088 | 4.688 | 4.724 | 4,148 | -0.11(-2.26%) |
Jun 09, 2006 | 4.579 | 4.833 | 4.434 | 4.833 | 4,944 | +0.44(+9.92%) |
Jun 08, 2006 | 4.688 | 4.870 | 4.361 | 4.397 | 8,590 | -0.47(-9.70%) |
Jun 07, 2006 | 5.015 | 5.051 | 4.761 | 4.870 | 9,251 | -0.15(-2.90%) |
Jun 06, 2006 | 4.906 | 5.157 | 4.906 | 5.015 | 12,770 | -0.07(-1.43%) |
Jun 05, 2006 | 4.724 | 5.270 | 4.724 | 5.088 | 45,622 | +0.40(+8.53%) |
Jun 02, 2006 | 4.761 | 4.762 | 4.688 | 4.688 | 9,955 | -0.07(-1.53%) |