Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.02 | 11.19 | 11.00 | 11.10 | 1,734,762 | +0.06(+0.52%) |
May 30, 2007 | 11.09 | 11.09 | 10.94 | 11.04 | 1,461,807 | -0.04(-0.35%) |
May 29, 2007 | 10.97 | 11.09 | 10.74 | 11.08 | 4,743,482 | +0.13(+1.14%) |
May 25, 2007 | 10.91 | 11.02 | 10.87 | 10.95 | 641,934 | +0.06(+0.53%) |
May 24, 2007 | 10.97 | 11.07 | 10.87 | 10.90 | 1,816,635 | -0.11(-0.96%) |
May 23, 2007 | 11.09 | 11.10 | 10.84 | 11.00 | 5,184,345 | -0.12(-1.04%) |
May 22, 2007 | 11.16 | 11.21 | 11.03 | 11.12 | 1,622,721 | -0.07(-0.60%) |
May 21, 2007 | 11.12 | 11.34 | 11.09 | 11.19 | 1,204,004 | +0.04(+0.35%) |
May 18, 2007 | 11.15 | 11.25 | 10.99 | 11.15 | 1,242,261 | +0.02(+0.17%) |
May 17, 2007 | 11.10 | 11.20 | 10.99 | 11.13 | 1,636,568 | +0.01(+0.09%) |
May 16, 2007 | 11.22 | 11.22 | 11.03 | 11.12 | 2,871,985 | -0.10(-0.86%) |
May 15, 2007 | 11.23 | 11.28 | 11.08 | 11.21 | 2,051,477 | -0.04(-0.34%) |
May 14, 2007 | 11.18 | 11.40 | 11.17 | 11.25 | 2,456,222 | +0.05(+0.43%) |
May 11, 2007 | 11.04 | 11.25 | 10.95 | 11.20 | 2,483,722 | +0.21(+1.93%) |
May 10, 2007 | 10.99 | 11.30 | 10.93 | 10.99 | 5,987,752 | +1.03(+10.36%) |
May 09, 2007 | 9.951 | 9.980 | 9.748 | 9.960 | 3,186,483 | -0.04(-0.39%) |
May 08, 2007 | 10.13 | 10.22 | 9.980 | 9.999 | 2,860,861 | -0.42(-4.07%) |
May 07, 2007 | 10.57 | 10.85 | 10.17 | 10.42 | 3,796,346 | -1.05(-9.16%) |
May 04, 2007 | 11.24 | 11.47 | 11.05 | 11.47 | 2,127,852 | -0.03(-0.25%) |
May 03, 2007 | 11.45 | 11.51 | 11.36 | 11.50 | 906,144 | +0.02(+0.17%) |
May 02, 2007 | 11.43 | 11.62 | 11.29 | 11.48 | 1,204,253 | +0.08(+0.68%) |
May 01, 2007 | 11.29 | 11.41 | 11.07 | 11.41 | 1,210,939 | +0.11(+0.94%) |
Apr 30, 2007 | 11.47 | 11.55 | 11.28 | 11.30 | 1,234,934 | -0.12(-1.01%) |
Apr 27, 2007 | 11.47 | 11.54 | 11.35 | 11.42 | 1,072,825 | -0.13(-1.17%) |
Apr 26, 2007 | 11.48 | 11.58 | 11.35 | 11.55 | 1,114,737 | +0.04(+0.34%) |
Apr 25, 2007 | 11.47 | 11.57 | 11.44 | 11.51 | 1,707,289 | -0.01(-0.08%) |
Apr 24, 2007 | 11.40 | 11.55 | 11.34 | 11.52 | 1,319,529 | +0.18(+1.62%) |
Apr 23, 2007 | 11.39 | 11.45 | 11.30 | 11.34 | 1,060,885 | -0.08(-0.68%) |
Apr 20, 2007 | 11.40 | 11.45 | 11.30 | 11.42 | 1,146,850 | +0.09(+0.77%) |
Apr 19, 2007 | 11.18 | 11.38 | 11.10 | 11.33 | 862,635 | +0.09(+0.77%) |
Apr 18, 2007 | 11.22 | 11.31 | 11.16 | 11.24 | 833,848 | -0.05(-0.43%) |
Apr 17, 2007 | 11.20 | 11.31 | 11.13 | 11.29 | 1,319,029 | +0.08(+0.69%) |
Apr 16, 2007 | 10.90 | 11.22 | 10.89 | 11.21 | 1,027,668 | +0.32(+2.92%) |
Apr 13, 2007 | 10.85 | 10.90 | 10.70 | 10.90 | 1,792,069 | +0.06(+0.53%) |
Apr 12, 2007 | 10.80 | 10.87 | 10.73 | 10.84 | 1,379,054 | +0.06(+0.54%) |
Apr 11, 2007 | 10.79 | 10.89 | 10.67 | 10.78 | 704,498 | +0.01(+0.09%) |
Apr 10, 2007 | 10.65 | 10.79 | 10.61 | 10.77 | 684,767 | +0.09(+0.81%) |
Apr 09, 2007 | 10.75 | 10.84 | 10.61 | 10.68 | 1,026,802 | -0.05(-0.45%) |
Apr 05, 2007 | 10.61 | 10.73 | 10.53 | 10.73 | 686,417 | +0.13(+1.27%) |
Apr 04, 2007 | 10.52 | 10.71 | 10.50 | 10.60 | 1,132,684 | +0.02(+0.18%) |
Apr 03, 2007 | 10.37 | 10.64 | 10.32 | 10.58 | 1,174,785 | +0.23(+2.24%) |
Apr 02, 2007 | 10.33 | 10.37 | 10.22 | 10.35 | 1,219,153 | +0.03(+0.28%) |
Mar 30, 2007 | 10.19 | 10.35 | 10.14 | 10.32 | 1,141,077 | +0.15(+1.52%) |
Mar 29, 2007 | 10.40 | 10.40 | 10.08 | 10.16 | 938,535 | -0.15(-1.50%) |
Mar 28, 2007 | 10.28 | 10.40 | 10.24 | 10.32 | 1,928,815 | +0.00(+0.00%) |
Mar 27, 2007 | 10.45 | 10.48 | 10.31 | 10.32 | 1,304,316 | -0.14(-1.38%) |
Mar 26, 2007 | 10.53 | 10.58 | 10.34 | 10.46 | 1,070,924 | -0.08(-0.73%) |
Mar 23, 2007 | 10.53 | 10.59 | 10.46 | 10.54 | 654,677 | +0.01(+0.09%) |
Mar 22, 2007 | 10.63 | 10.68 | 10.47 | 10.53 | 976,406 | -0.07(-0.64%) |
Mar 21, 2007 | 10.32 | 10.62 | 10.26 | 10.60 | 1,129,690 | +0.30(+2.90%) |
Mar 20, 2007 | 10.28 | 10.33 | 10.12 | 10.30 | 846,604 | +0.01(+0.09%) |
Mar 19, 2007 | 10.31 | 10.41 | 10.23 | 10.29 | 846,582 | +0.04(+0.38%) |
Mar 16, 2007 | 10.18 | 10.36 | 10.14 | 10.25 | 1,432,333 | +0.00(+0.00%) |
Mar 15, 2007 | 10.25 | 10.29 | 10.15 | 10.25 | 686,030 | +0.02(+0.19%) |
Mar 14, 2007 | 10.21 | 10.30 | 10.05 | 10.23 | 950,460 | +0.01(+0.09%) |
Mar 13, 2007 | 10.49 | 10.57 | 10.21 | 10.22 | 1,238,849 | -0.27(-2.57%) |
Mar 12, 2007 | 10.42 | 10.54 | 10.40 | 10.49 | 839,419 | +0.07(+0.65%) |
Mar 09, 2007 | 10.61 | 10.70 | 10.36 | 10.42 | 1,106,163 | -0.06(-0.55%) |
Mar 08, 2007 | 10.36 | 10.58 | 10.27 | 10.48 | 1,975,252 | +0.25(+2.45%) |
Mar 07, 2007 | 10.22 | 10.34 | 10.08 | 10.23 | 1,076,951 | -0.02(-0.19%) |
Mar 06, 2007 | 10.08 | 10.34 | 10.07 | 10.25 | 1,169,656 | +0.28(+2.81%) |
Mar 05, 2007 | 10.12 | 10.27 | 9.941 | 9.970 | 1,857,134 | -0.28(-2.73%) |
Mar 02, 2007 | 10.45 | 10.55 | 10.01 | 10.25 | 2,243,376 | -0.41(-3.89%) |
Mar 01, 2007 | 10.52 | 10.80 | 10.32 | 10.66 | 1,631,573 | -0.08(-0.72%) |
Feb 28, 2007 | 10.81 | 10.95 | 10.61 | 10.74 | 1,417,400 | -0.10(-0.89%) |
Feb 27, 2007 | 11.09 | 11.12 | 10.75 | 10.84 | 1,924,178 | -0.41(-3.68%) |
Feb 26, 2007 | 11.33 | 11.41 | 11.14 | 11.25 | 1,502,101 | -0.08(-0.68%) |
Feb 23, 2007 | 11.48 | 11.53 | 11.28 | 11.33 | 2,084,670 | -0.22(-1.92%) |
Feb 22, 2007 | 11.38 | 11.55 | 11.34 | 11.55 | 1,738,292 | +0.24(+2.13%) |
Feb 21, 2007 | 11.14 | 11.35 | 11.06 | 11.31 | 2,135,737 | +0.17(+1.56%) |
Feb 20, 2007 | 11.04 | 11.19 | 10.90 | 11.14 | 2,010,620 | +0.12(+1.05%) |
Feb 16, 2007 | 10.81 | 11.07 | 10.76 | 11.02 | 2,493,481 | +0.35(+3.25%) |
Feb 15, 2007 | 10.59 | 10.70 | 10.54 | 10.67 | 3,005,349 | +0.10(+0.91%) |
Feb 14, 2007 | 10.34 | 10.66 | 10.28 | 10.58 | 2,144,782 | +0.16(+1.57%) |
Feb 13, 2007 | 10.46 | 10.67 | 10.34 | 10.41 | 2,215,524 | +0.05(+0.47%) |
Feb 12, 2007 | 10.41 | 10.42 | 10.26 | 10.37 | 1,447,396 | +0.06(+0.56%) |
Feb 09, 2007 | 10.53 | 10.53 | 10.21 | 10.31 | 966,572 | -0.20(-1.93%) |
Feb 08, 2007 | 10.43 | 10.52 | 10.37 | 10.51 | 1,356,577 | +0.02(+0.18%) |
Feb 07, 2007 | 10.43 | 10.53 | 10.38 | 10.49 | 1,733,851 | +0.09(+0.83%) |
Feb 06, 2007 | 10.47 | 10.52 | 10.26 | 10.40 | 895,420 | -0.02(-0.19%) |
Feb 05, 2007 | 10.42 | 10.53 | 10.33 | 10.42 | 971,329 | -0.03(-0.28%) |
Feb 02, 2007 | 10.38 | 10.54 | 10.33 | 10.45 | 643,152 | +0.11(+1.02%) |
Feb 01, 2007 | 10.38 | 10.50 | 10.25 | 10.35 | 999,724 | +0.00(+0.00%) |
Jan 31, 2007 | 10.11 | 10.39 | 10.05 | 10.35 | 1,346,907 | +0.19(+1.90%) |
Jan 30, 2007 | 10.20 | 10.25 | 10.01 | 10.15 | 1,908,369 | -0.05(-0.47%) |
Jan 29, 2007 | 10.38 | 10.39 | 10.15 | 10.20 | 1,009,636 | -0.18(-1.76%) |
Jan 26, 2007 | 10.20 | 10.47 | 10.08 | 10.38 | 1,046,378 | +0.19(+1.89%) |
Jan 25, 2007 | 10.42 | 10.46 | 10.12 | 10.19 | 737,365 | -0.22(-2.13%) |
Jan 24, 2007 | 10.30 | 10.50 | 10.22 | 10.41 | 1,085,675 | +0.15(+1.50%) |
Jan 23, 2007 | 9.980 | 10.31 | 9.893 | 10.26 | 1,254,361 | +0.24(+2.41%) |
Jan 22, 2007 | 10.21 | 10.21 | 9.854 | 10.02 | 1,442,390 | -0.20(-1.98%) |
Jan 19, 2007 | 9.893 | 10.29 | 9.883 | 10.22 | 1,248,489 | +0.27(+2.71%) |
Jan 18, 2007 | 10.47 | 10.47 | 9.845 | 9.951 | 1,653,200 | -0.53(-5.06%) |
Jan 17, 2007 | 10.38 | 10.64 | 10.34 | 10.48 | 1,282,973 | +0.05(+0.46%) |
Jan 16, 2007 | 10.65 | 10.68 | 10.38 | 10.43 | 1,575,392 | -0.20(-1.90%) |
Jan 12, 2007 | 10.65 | 10.69 | 10.53 | 10.64 | 1,072,395 | -0.02(-0.18%) |
Jan 11, 2007 | 10.59 | 10.69 | 10.45 | 10.65 | 1,634,722 | +0.10(+0.91%) |
Jan 10, 2007 | 10.37 | 10.58 | 10.26 | 10.56 | 682,660 | +0.11(+1.02%) |
Jan 09, 2007 | 10.40 | 10.56 | 10.22 | 10.45 | 938,354 | +0.05(+0.46%) |
Jan 08, 2007 | 10.34 | 10.48 | 10.17 | 10.40 | 646,592 | +0.05(+0.47%) |
Jan 05, 2007 | 10.44 | 10.53 | 10.14 | 10.36 | 823,687 | -0.17(-1.65%) |
Jan 04, 2007 | 10.38 | 10.58 | 10.13 | 10.53 | 1,005,611 | +0.13(+1.30%) |
Jan 03, 2007 | 10.51 | 10.61 | 10.26 | 10.39 | 1,269,692 | -0.04(-0.37%) |
Dec 29, 2006 | 10.54 | 10.61 | 10.40 | 10.43 | 664,841 | -0.11(-1.01%) |
Dec 28, 2006 | 10.60 | 10.67 | 10.49 | 10.54 | 784,524 | -0.09(-0.82%) |
Dec 27, 2006 | 10.58 | 10.69 | 10.57 | 10.63 | 731,419 | +0.05(+0.46%) |
Dec 26, 2006 | 10.47 | 10.62 | 10.25 | 10.58 | 558,384 | +0.13(+1.29%) |
Dec 22, 2006 | 10.49 | 10.49 | 10.28 | 10.44 | 497,019 | -0.03(-0.28%) |
Dec 21, 2006 | 10.51 | 10.61 | 10.37 | 10.47 | 1,140,645 | -0.03(-0.28%) |
Dec 20, 2006 | 10.41 | 10.61 | 10.37 | 10.50 | 794,385 | +0.14(+1.30%) |
Dec 19, 2006 | 10.48 | 10.50 | 10.27 | 10.37 | 971,880 | -0.23(-2.18%) |
Dec 18, 2006 | 10.61 | 10.77 | 10.52 | 10.60 | 1,777,555 | -0.01(-0.09%) |
Dec 15, 2006 | 10.55 | 10.71 | 10.52 | 10.61 | 1,737,526 | +0.07(+0.64%) |
Dec 14, 2006 | 10.38 | 10.56 | 10.38 | 10.54 | 1,168,482 | +0.13(+1.30%) |
Dec 13, 2006 | 10.51 | 10.51 | 10.36 | 10.40 | 1,236,552 | -0.02(-0.19%) |
Dec 12, 2006 | 10.42 | 10.55 | 10.35 | 10.42 | 1,322,989 | +0.03(+0.28%) |
Dec 11, 2006 | 10.28 | 10.48 | 10.27 | 10.39 | 942,779 | +0.09(+0.84%) |
Dec 08, 2006 | 10.18 | 10.33 | 10.11 | 10.31 | 555,268 | +0.12(+1.14%) |
Dec 07, 2006 | 10.46 | 10.52 | 10.19 | 10.19 | 1,380,913 | -0.24(-2.31%) |
Dec 06, 2006 | 10.36 | 10.52 | 10.22 | 10.43 | 677,974 | +0.03(+0.28%) |
Dec 05, 2006 | 10.28 | 10.46 | 10.26 | 10.40 | 2,278,202 | +0.20(+1.98%) |
Dec 04, 2006 | 10.10 | 10.30 | 9.951 | 10.20 | 1,364,950 | +0.15(+1.54%) |
Dec 01, 2006 | 10.25 | 10.36 | 9.854 | 10.05 | 1,243,817 | -0.22(-2.16%) |
Nov 30, 2006 | 10.17 | 10.41 | 10.09 | 10.27 | 1,364,314 | +0.09(+0.85%) |
Nov 29, 2006 | 10.35 | 10.46 | 10.06 | 10.18 | 778,110 | -0.11(-1.03%) |
Nov 28, 2006 | 10.25 | 10.39 | 10.16 | 10.29 | 1,052,820 | -0.01(-0.09%) |
Nov 27, 2006 | 10.34 | 10.47 | 10.23 | 10.30 | 1,610,689 | -0.13(-1.20%) |
Nov 24, 2006 | 10.34 | 10.48 | 10.28 | 10.42 | 201,133 | -0.01(-0.09%) |
Nov 22, 2006 | 10.41 | 10.45 | 10.29 | 10.43 | 854,614 | +0.02(+0.19%) |
Nov 21, 2006 | 10.46 | 10.46 | 10.33 | 10.41 | 996,049 | -0.04(-0.37%) |
Nov 20, 2006 | 10.15 | 10.47 | 10.13 | 10.45 | 1,308,377 | +0.27(+2.65%) |
Nov 17, 2006 | 10.14 | 10.20 | 10.06 | 10.18 | 568,135 | +0.04(+0.38%) |
Nov 16, 2006 | 10.26 | 10.26 | 9.999 | 10.14 | 941,616 | -0.05(-0.47%) |
Nov 15, 2006 | 9.970 | 10.27 | 9.970 | 10.19 | 2,381,376 | +0.13(+1.34%) |
Nov 14, 2006 | 9.546 | 10.07 | 9.536 | 10.06 | 1,470,179 | +0.42(+4.40%) |
Nov 13, 2006 | 9.488 | 9.642 | 9.401 | 9.633 | 2,168,252 | +0.12(+1.22%) |
Nov 10, 2006 | 9.440 | 9.584 | 9.420 | 9.517 | 1,661,501 | +0.06(+0.61%) |
Nov 09, 2006 | 9.517 | 9.681 | 9.420 | 9.459 | 2,568,246 | -0.06(-0.61%) |
Nov 08, 2006 | 9.536 | 9.604 | 9.363 | 9.517 | 2,359,355 | -0.10(-1.00%) |
Nov 07, 2006 | 9.517 | 9.700 | 9.469 | 9.613 | 1,523,694 | +0.11(+1.12%) |
Nov 06, 2006 | 9.469 | 9.546 | 9.372 | 9.507 | 2,619,891 | +0.28(+3.03%) |
Nov 03, 2006 | 9.266 | 9.285 | 9.006 | 9.228 | 1,813,267 | -0.06(-0.62%) |
Nov 02, 2006 | 8.861 | 9.411 | 8.341 | 9.285 | 7,273,947 | -1.12(-10.75%) |
Nov 01, 2006 | 10.83 | 10.90 | 10.38 | 10.40 | 1,193,975 | -0.40(-3.75%) |
Oct 31, 2006 | 10.87 | 10.93 | 10.61 | 10.81 | 881,381 | +0.00(+0.00%) |
Oct 30, 2006 | 10.58 | 10.88 | 10.48 | 10.81 | 983,129 | +0.21(+2.00%) |
Oct 27, 2006 | 10.90 | 10.95 | 10.57 | 10.60 | 896,478 | -0.37(-3.34%) |
Oct 26, 2006 | 10.87 | 10.98 | 10.70 | 10.96 | 744,076 | +0.13(+1.16%) |
Oct 25, 2006 | 10.56 | 10.91 | 10.56 | 10.84 | 907,729 | +0.25(+2.37%) |
Oct 24, 2006 | 10.73 | 10.83 | 10.53 | 10.59 | 520,856 | -0.15(-1.44%) |
Oct 23, 2006 | 10.63 | 10.96 | 10.42 | 10.74 | 764,564 | +0.11(+1.00%) |
Oct 20, 2006 | 10.91 | 10.97 | 10.61 | 10.64 | 923,419 | -0.23(-2.13%) |
Oct 19, 2006 | 10.86 | 10.97 | 10.77 | 10.87 | 1,073,364 | +0.01(+0.09%) |
Oct 18, 2006 | 11.32 | 11.45 | 10.82 | 10.86 | 1,342,968 | -0.38(-3.35%) |
Oct 17, 2006 | 11.45 | 11.45 | 11.16 | 11.23 | 1,343,945 | -0.26(-2.26%) |
Oct 16, 2006 | 11.39 | 11.56 | 11.39 | 11.49 | 2,330,604 | +0.13(+1.10%) |
Oct 13, 2006 | 11.06 | 11.43 | 10.98 | 11.37 | 1,856,116 | +0.19(+1.73%) |
Oct 12, 2006 | 11.22 | 11.24 | 10.90 | 11.18 | 1,210,129 | +0.06(+0.52%) |
Oct 11, 2006 | 10.60 | 11.30 | 10.50 | 11.12 | 2,439,080 | +0.52(+4.91%) |
Oct 10, 2006 | 10.71 | 10.73 | 10.40 | 10.60 | 694,128 | -0.13(-1.26%) |
Oct 09, 2006 | 10.53 | 10.80 | 10.49 | 10.73 | 915,415 | +0.22(+2.11%) |
Oct 06, 2006 | 10.29 | 10.70 | 10.28 | 10.51 | 974,867 | +0.14(+1.40%) |
Oct 05, 2006 | 10.47 | 10.57 | 10.30 | 10.37 | 928,939 | -0.14(-1.38%) |
Oct 04, 2006 | 10.17 | 10.52 | 10.11 | 10.51 | 1,199,274 | +0.29(+2.83%) |
Oct 03, 2006 | 10.38 | 10.41 | 9.989 | 10.22 | 1,405,363 | -0.24(-2.30%) |
Oct 02, 2006 | 10.45 | 10.64 | 10.39 | 10.46 | 1,020,270 | -0.06(-0.55%) |
Sep 29, 2006 | 10.61 | 10.67 | 10.48 | 10.52 | 911,995 | -0.06(-0.55%) |
Sep 28, 2006 | 10.56 | 10.62 | 10.17 | 10.58 | 1,142,931 | +0.06(+0.55%) |
Sep 27, 2006 | 10.46 | 10.61 | 10.34 | 10.52 | 585,102 | +0.02(+0.18%) |
Sep 26, 2006 | 10.32 | 10.57 | 10.13 | 10.50 | 1,528,844 | +0.22(+2.16%) |
Sep 25, 2006 | 10.05 | 10.31 | 9.960 | 10.28 | 1,044,082 | +0.23(+2.30%) |
Sep 22, 2006 | 10.17 | 10.22 | 9.883 | 10.05 | 1,157,343 | -0.19(-1.88%) |
Sep 21, 2006 | 10.61 | 10.65 | 10.14 | 10.24 | 776,548 | -0.37(-3.45%) |
Sep 20, 2006 | 10.37 | 10.62 | 10.36 | 10.61 | 930,662 | +0.29(+2.80%) |
Sep 19, 2006 | 10.44 | 10.50 | 10.09 | 10.32 | 1,017,472 | -0.15(-1.47%) |
Sep 18, 2006 | 10.49 | 10.59 | 10.38 | 10.47 | 960,443 | -0.10(-0.91%) |
Sep 15, 2006 | 10.77 | 10.77 | 10.33 | 10.57 | 1,906,554 | -0.04(-0.36%) |
Sep 14, 2006 | 10.56 | 10.68 | 10.46 | 10.61 | 896,552 | -0.03(-0.27%) |
Sep 13, 2006 | 10.61 | 10.67 | 10.38 | 10.64 | 1,100,722 | -0.04(-0.36%) |
Sep 12, 2006 | 10.41 | 10.72 | 10.40 | 10.67 | 1,351,041 | +0.29(+2.78%) |
Sep 11, 2006 | 10.32 | 10.51 | 10.19 | 10.38 | 1,029,272 | -0.05(-0.46%) |
Sep 08, 2006 | 10.43 | 10.54 | 10.32 | 10.43 | 627,366 | +0.05(+0.46%) |
Sep 07, 2006 | 10.18 | 10.56 | 10.10 | 10.38 | 893,882 | +0.10(+0.94%) |
Sep 06, 2006 | 10.52 | 10.53 | 10.18 | 10.29 | 1,478,718 | -0.27(-2.56%) |
Sep 05, 2006 | 10.55 | 10.61 | 10.32 | 10.56 | 917,335 | +0.04(+0.37%) |
Sep 01, 2006 | 10.49 | 10.59 | 10.39 | 10.52 | 1,203,641 | +0.06(+0.55%) |
Aug 31, 2006 | 10.42 | 10.53 | 10.35 | 10.46 | 1,446,600 | +0.15(+1.50%) |
Aug 30, 2006 | 9.690 | 10.37 | 9.594 | 10.31 | 1,984,088 | +0.66(+6.79%) |
Aug 29, 2006 | 9.642 | 9.661 | 9.507 | 9.652 | 2,156,181 | +0.00(+0.00%) |
Aug 28, 2006 | 9.469 | 9.652 | 9.372 | 9.652 | 2,372,137 | +0.23(+2.46%) |
Aug 25, 2006 | 9.420 | 9.536 | 9.295 | 9.420 | 612,695 | -0.05(-0.51%) |
Aug 24, 2006 | 9.498 | 9.575 | 9.295 | 9.469 | 663,767 | +0.03(+0.31%) |
Aug 23, 2006 | 9.700 | 9.700 | 9.285 | 9.440 | 1,199,298 | +0.11(+1.14%) |
Aug 22, 2006 | 9.257 | 9.507 | 9.237 | 9.334 | 613,870 | +0.03(+0.31%) |
Aug 21, 2006 | 9.507 | 9.507 | 9.276 | 9.305 | 565,040 | -0.28(-2.92%) |
Aug 18, 2006 | 9.613 | 9.613 | 9.305 | 9.584 | 451,954 | +0.02(+0.20%) |
Aug 17, 2006 | 9.575 | 9.690 | 9.478 | 9.565 | 861,845 | -0.08(-0.80%) |
Aug 16, 2006 | 9.642 | 9.690 | 9.594 | 9.642 | 1,531,726 | +0.08(+0.81%) |
Aug 15, 2006 | 9.353 | 9.642 | 9.247 | 9.565 | 881,063 | +0.35(+3.77%) |
Aug 14, 2006 | 8.977 | 9.305 | 8.948 | 9.218 | 688,615 | +0.28(+3.13%) |
Aug 11, 2006 | 9.141 | 9.208 | 8.919 | 8.938 | 1,023,581 | -0.25(-2.73%) |
Aug 10, 2006 | 8.697 | 9.343 | 8.678 | 9.189 | 1,175,821 | +0.45(+5.19%) |
Aug 09, 2006 | 9.054 | 9.382 | 8.717 | 8.736 | 1,068,184 | -0.20(-2.27%) |
Aug 08, 2006 | 9.536 | 9.555 | 8.938 | 8.938 | 1,191,670 | -0.47(-5.02%) |
Aug 07, 2006 | 9.237 | 9.633 | 9.237 | 9.411 | 1,465,293 | +0.07(+0.72%) |
Aug 04, 2006 | 9.440 | 9.642 | 9.189 | 9.343 | 1,272,825 | +0.01(+0.10%) |
Aug 03, 2006 | 8.987 | 9.401 | 8.832 | 9.334 | 887,557 | +0.21(+2.33%) |
Aug 02, 2006 | 9.035 | 9.170 | 8.919 | 9.122 | 791,977 | +0.17(+1.94%) |
Aug 01, 2006 | 9.035 | 9.141 | 8.774 | 8.948 | 917,013 | -0.16(-1.80%) |
Jul 31, 2006 | 9.035 | 9.141 | 8.977 | 9.112 | 1,838,605 | -0.01(-0.11%) |
Jul 28, 2006 | 8.842 | 9.189 | 8.743 | 9.122 | 707,057 | +0.34(+3.84%) |
Jul 27, 2006 | 8.755 | 8.938 | 8.717 | 8.784 | 833,074 | +0.12(+1.33%) |
Jul 26, 2006 | 8.659 | 8.890 | 8.437 | 8.668 | 752,343 | -0.01(-0.11%) |
Jul 25, 2006 | 8.456 | 8.755 | 8.389 | 8.678 | 944,531 | +0.22(+2.62%) |
Jul 24, 2006 | 8.148 | 8.572 | 8.196 | 8.456 | 639,154 | +0.31(+3.79%) |
Jul 21, 2006 | 8.408 | 8.495 | 8.071 | 8.148 | 624,088 | -0.30(-3.54%) |
Jul 20, 2006 | 8.832 | 8.996 | 8.418 | 8.447 | 692,199 | -0.37(-4.16%) |
Jul 19, 2006 | 8.476 | 8.958 | 8.466 | 8.813 | 1,109,924 | +0.34(+3.98%) |
Jul 18, 2006 | 8.485 | 8.610 | 8.186 | 8.476 | 1,031,889 | +0.08(+0.92%) |
Jul 17, 2006 | 8.456 | 8.668 | 8.360 | 8.398 | 847,593 | -0.08(-0.91%) |
Jul 14, 2006 | 8.263 | 8.572 | 8.128 | 8.476 | 1,440,825 | +0.18(+2.21%) |
Jul 13, 2006 | 8.591 | 8.717 | 8.283 | 8.292 | 1,178,633 | -0.36(-4.12%) |
Jul 12, 2006 | 9.044 | 9.199 | 8.630 | 8.649 | 772,549 | -0.43(-4.78%) |
Jul 11, 2006 | 8.813 | 9.102 | 8.582 | 9.083 | 1,273,692 | +0.26(+2.95%) |
Jul 10, 2006 | 9.006 | 9.314 | 8.813 | 8.823 | 2,160,511 | -0.18(-2.03%) |
Jul 07, 2006 | 8.987 | 9.044 | 8.784 | 9.006 | 1,358,091 | -0.02(-0.21%) |
Jul 06, 2006 | 9.025 | 9.208 | 8.909 | 9.025 | 686,505 | +0.08(+0.86%) |
Jul 05, 2006 | 9.122 | 9.179 | 8.765 | 8.948 | 1,498,705 | -0.31(-3.33%) |
Jul 03, 2006 | 9.141 | 9.257 | 9.102 | 9.257 | 358,003 | +0.07(+0.73%) |
Jun 30, 2006 | 9.247 | 9.295 | 9.122 | 9.189 | 2,737,161 | -0.03(-0.31%) |
Jun 29, 2006 | 8.996 | 9.218 | 8.977 | 9.218 | 1,313,185 | +0.22(+2.47%) |
Jun 28, 2006 | 9.237 | 9.237 | 8.929 | 8.996 | 1,742,711 | -0.16(-1.79%) |
Jun 27, 2006 | 9.334 | 9.498 | 9.102 | 9.160 | 833,297 | -0.19(-2.06%) |
Jun 26, 2006 | 9.353 | 9.488 | 9.257 | 9.353 | 610,752 | +0.05(+0.52%) |
Jun 23, 2006 | 9.276 | 9.372 | 8.996 | 9.305 | 669,193 | -0.04(-0.41%) |
Jun 22, 2006 | 9.527 | 9.594 | 9.285 | 9.343 | 733,287 | -0.23(-2.42%) |
Jun 21, 2006 | 9.401 | 9.710 | 9.372 | 9.575 | 614,429 | +0.13(+1.43%) |
Jun 20, 2006 | 9.401 | 9.604 | 9.208 | 9.440 | 753,249 | +0.04(+0.41%) |
Jun 19, 2006 | 9.719 | 9.719 | 9.353 | 9.401 | 647,532 | -0.25(-2.60%) |
Jun 16, 2006 | 9.796 | 9.796 | 9.392 | 9.652 | 3,011,945 | -0.16(-1.67%) |
Jun 15, 2006 | 9.488 | 9.835 | 9.401 | 9.816 | 1,516,039 | +0.42(+4.52%) |
Jun 14, 2006 | 9.314 | 9.507 | 9.160 | 9.392 | 1,041,723 | +0.22(+2.42%) |
Jun 13, 2006 | 9.372 | 9.652 | 9.141 | 9.170 | 596,410 | -0.21(-2.26%) |
Jun 12, 2006 | 9.623 | 9.729 | 9.257 | 9.382 | 797,578 | -0.25(-2.60%) |
Jun 09, 2006 | 9.796 | 9.999 | 9.613 | 9.633 | 1,097,658 | -0.10(-0.99%) |
Jun 08, 2006 | 9.796 | 9.825 | 9.401 | 9.729 | 1,303,811 | -0.12(-1.18%) |
Jun 07, 2006 | 9.681 | 9.912 | 9.527 | 9.845 | 1,843,970 | +0.20(+2.10%) |
Jun 06, 2006 | 9.430 | 9.710 | 9.247 | 9.642 | 1,520,436 | +0.27(+2.88%) |
Jun 05, 2006 | 9.575 | 9.806 | 9.363 | 9.372 | 1,281,374 | -0.28(-2.90%) |
Jun 02, 2006 | 9.768 | 9.864 | 9.527 | 9.652 | 1,108,532 | -0.01(-0.10%) |