Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.64 | 15.53 | 14.63 | 14.85 | 1,498,204 | +0.06(+0.39%) |
Jul 30, 2007 | 15.23 | 15.26 | 14.41 | 14.79 | 1,149,542 | -0.41(-2.69%) |
Jul 27, 2007 | 15.65 | 15.71 | 14.69 | 15.20 | 1,401,957 | -0.74(-4.66%) |
Jul 26, 2007 | 16.25 | 16.45 | 15.65 | 15.94 | 1,096,219 | -0.46(-2.79%) |
Jul 25, 2007 | 16.40 | 16.93 | 15.86 | 16.40 | 1,135,736 | +0.10(+0.58%) |
Jul 24, 2007 | 17.25 | 17.25 | 16.28 | 16.30 | 1,340,644 | -1.23(-7.01%) |
Jul 23, 2007 | 16.17 | 17.56 | 15.76 | 17.53 | 2,234,702 | +1.70(+10.77%) |
Jul 20, 2007 | 16.30 | 16.38 | 15.58 | 15.83 | 1,266,485 | -0.52(-3.20%) |
Jul 19, 2007 | 16.22 | 16.55 | 16.15 | 16.35 | 1,201,136 | +0.37(+2.32%) |
Jul 18, 2007 | 16.47 | 16.47 | 15.71 | 15.98 | 1,371,198 | +0.07(+0.42%) |
Jul 17, 2007 | 16.62 | 16.76 | 15.06 | 15.91 | 4,573,542 | -0.53(-3.24%) |
Jul 16, 2007 | 18.38 | 18.47 | 16.13 | 16.45 | 6,050,175 | -3.08(-15.76%) |
Jul 13, 2007 | 19.09 | 19.69 | 18.74 | 19.52 | 1,885,479 | +0.64(+3.38%) |
Jul 12, 2007 | 18.30 | 18.97 | 18.20 | 18.88 | 1,948,899 | +0.93(+5.20%) |
Jul 11, 2007 | 17.77 | 18.66 | 17.49 | 17.95 | 4,443,318 | +0.53(+3.06%) |
Jul 10, 2007 | 17.34 | 17.84 | 17.07 | 17.42 | 1,383,777 | +0.23(+1.33%) |
Jul 09, 2007 | 16.84 | 17.32 | 16.69 | 17.19 | 1,302,220 | +0.43(+2.56%) |
Jul 06, 2007 | 17.05 | 17.12 | 16.28 | 16.76 | 1,627,614 | +0.02(+0.11%) |
Jul 05, 2007 | 16.71 | 17.23 | 16.38 | 16.74 | 2,663,418 | +0.56(+3.47%) |
Jul 03, 2007 | 15.05 | 16.27 | 15.02 | 16.18 | 1,703,482 | +1.22(+8.15%) |
Jul 02, 2007 | 15.00 | 15.14 | 14.52 | 14.96 | 2,163,260 | +0.70(+4.87%) |
Jun 29, 2007 | 13.95 | 14.55 | 13.86 | 14.26 | 1,694,120 | +0.58(+4.25%) |
Jun 28, 2007 | 13.96 | 14.10 | 13.61 | 13.68 | 2,799,280 | +0.59(+4.51%) |
Jun 27, 2007 | 12.77 | 13.19 | 12.62 | 13.09 | 744,313 | +0.28(+2.15%) |
Jun 26, 2007 | 12.92 | 13.11 | 12.79 | 12.82 | 731,445 | -0.06(-0.44%) |
Jun 25, 2007 | 12.80 | 13.21 | 12.71 | 12.87 | 676,939 | +0.09(+0.67%) |
Jun 22, 2007 | 13.07 | 13.24 | 12.59 | 12.79 | 3,784,378 | -0.25(-1.90%) |
Jun 21, 2007 | 12.41 | 13.08 | 12.39 | 13.04 | 736,672 | +0.61(+4.90%) |
Jun 20, 2007 | 12.41 | 12.63 | 12.39 | 12.43 | 421,321 | +0.02(+0.15%) |
Jun 19, 2007 | 12.33 | 12.50 | 12.00 | 12.41 | 1,222,377 | -0.35(-2.76%) |
Jun 18, 2007 | 12.47 | 12.86 | 12.39 | 12.76 | 746,553 | +0.39(+3.16%) |
Jun 15, 2007 | 12.47 | 12.52 | 12.22 | 12.37 | 486,745 | -0.06(-0.46%) |
Jun 14, 2007 | 12.36 | 12.62 | 12.13 | 12.43 | 595,121 | -0.04(-0.31%) |
Jun 13, 2007 | 11.93 | 12.49 | 11.90 | 12.46 | 3,463,192 | +0.57(+4.80%) |
Jun 12, 2007 | 12.61 | 12.68 | 11.86 | 11.89 | 3,235,099 | -0.69(-5.45%) |
Jun 11, 2007 | 12.69 | 12.89 | 12.49 | 12.58 | 527,486 | -0.06(-0.45%) |
Jun 08, 2007 | 12.74 | 12.92 | 12.59 | 12.64 | 530,952 | -0.16(-1.26%) |
Jun 07, 2007 | 12.86 | 12.87 | 12.31 | 12.80 | 701,951 | -0.01(-0.07%) |
Jun 06, 2007 | 12.31 | 12.88 | 12.31 | 12.81 | 974,843 | +0.51(+4.18%) |
Jun 05, 2007 | 12.29 | 12.44 | 12.19 | 12.29 | 749,048 | -0.14(-1.15%) |
Jun 04, 2007 | 12.28 | 12.46 | 12.02 | 12.44 | 941,601 | +0.15(+1.24%) |
Jun 01, 2007 | 11.66 | 12.46 | 11.66 | 12.28 | 1,138,578 | +0.68(+5.82%) |
May 31, 2007 | 11.44 | 11.80 | 11.40 | 11.61 | 780,129 | +0.20(+1.75%) |
May 30, 2007 | 11.28 | 11.62 | 11.26 | 11.41 | 997,519 | +0.08(+0.67%) |
May 29, 2007 | 10.59 | 11.39 | 10.56 | 11.33 | 1,057,342 | +0.86(+8.18%) |
May 25, 2007 | 10.42 | 10.63 | 10.42 | 10.47 | 478,670 | +0.10(+1.01%) |
May 24, 2007 | 10.57 | 10.71 | 10.25 | 10.37 | 342,408 | -0.30(-2.77%) |
May 23, 2007 | 10.71 | 10.78 | 10.57 | 10.67 | 545,964 | +0.02(+0.18%) |
May 22, 2007 | 10.28 | 10.76 | 10.25 | 10.65 | 899,769 | +0.36(+3.52%) |
May 21, 2007 | 9.561 | 10.43 | 9.561 | 10.28 | 682,259 | +0.52(+5.36%) |
May 18, 2007 | 9.551 | 9.760 | 9.532 | 9.760 | 507,122 | +0.25(+2.60%) |
May 17, 2007 | 9.522 | 9.627 | 9.437 | 9.513 | 356,332 | +0.00(+0.00%) |
May 16, 2007 | 9.561 | 9.599 | 9.456 | 9.513 | 339,503 | -0.16(-1.67%) |
May 15, 2007 | 9.732 | 9.760 | 9.587 | 9.675 | 377,971 | -0.07(-0.68%) |
May 14, 2007 | 9.484 | 9.760 | 9.380 | 9.741 | 485,072 | +0.31(+3.33%) |
May 11, 2007 | 9.413 | 9.427 | 9.161 | 9.427 | 347,154 | +0.14(+1.54%) |
May 10, 2007 | 9.322 | 9.446 | 9.199 | 9.284 | 342,998 | -0.02(-0.20%) |
May 09, 2007 | 9.208 | 9.380 | 9.208 | 9.303 | 364,543 | -0.03(-0.31%) |
May 08, 2007 | 9.446 | 9.475 | 9.094 | 9.332 | 724,532 | -0.19(-2.00%) |
May 07, 2007 | 9.627 | 9.808 | 9.494 | 9.522 | 523,547 | -0.09(-0.89%) |
May 04, 2007 | 9.532 | 9.703 | 9.161 | 9.608 | 651,558 | -0.20(-2.04%) |
May 03, 2007 | 9.903 | 9.913 | 9.732 | 9.808 | 354,516 | +0.00(+0.00%) |
May 02, 2007 | 9.903 | 9.970 | 9.722 | 9.808 | 247,552 | -0.09(-0.87%) |
May 01, 2007 | 9.999 | 10.07 | 9.827 | 9.894 | 179,807 | -0.03(-0.29%) |
Apr 30, 2007 | 10.07 | 10.34 | 9.818 | 9.922 | 295,244 | -0.19(-1.88%) |
Apr 27, 2007 | 9.922 | 10.16 | 9.808 | 10.11 | 214,222 | +0.21(+2.12%) |
Apr 26, 2007 | 9.999 | 10.13 | 9.903 | 9.903 | 198,369 | -0.03(-0.29%) |
Apr 25, 2007 | 9.599 | 9.979 | 9.475 | 9.932 | 280,808 | +0.31(+3.27%) |
Apr 24, 2007 | 9.665 | 9.665 | 9.532 | 9.618 | 118,414 | -0.03(-0.28%) |
Apr 23, 2007 | 9.541 | 9.722 | 9.475 | 9.644 | 193,275 | +0.09(+0.98%) |
Apr 20, 2007 | 9.522 | 9.637 | 9.503 | 9.551 | 154,664 | +0.03(+0.30%) |
Apr 19, 2007 | 9.427 | 9.665 | 9.341 | 9.522 | 227,983 | +0.00(+0.00%) |
Apr 18, 2007 | 9.713 | 9.780 | 9.475 | 9.522 | 299,919 | -0.23(-2.34%) |
Apr 17, 2007 | 9.865 | 9.894 | 9.665 | 9.751 | 348,667 | -0.17(-1.73%) |
Apr 16, 2007 | 9.808 | 9.970 | 9.656 | 9.922 | 311,102 | +0.10(+0.97%) |
Apr 13, 2007 | 9.294 | 9.827 | 9.189 | 9.827 | 1,002,679 | +0.50(+5.41%) |
Apr 12, 2007 | 8.742 | 9.332 | 8.675 | 9.322 | 512,801 | +0.55(+6.30%) |
Apr 11, 2007 | 8.818 | 8.837 | 8.704 | 8.770 | 146,175 | -0.05(-0.54%) |
Apr 10, 2007 | 8.704 | 8.884 | 8.665 | 8.818 | 143,366 | +0.07(+0.76%) |
Apr 09, 2007 | 9.018 | 9.018 | 8.665 | 8.751 | 217,500 | -0.20(-2.29%) |
Apr 05, 2007 | 8.761 | 8.989 | 8.732 | 8.956 | 168,841 | +0.20(+2.23%) |
Apr 04, 2007 | 8.704 | 8.761 | 8.646 | 8.761 | 167,123 | +0.09(+0.99%) |
Apr 03, 2007 | 8.694 | 8.732 | 8.556 | 8.675 | 117,487 | +0.00(+0.00%) |
Apr 02, 2007 | 8.618 | 8.808 | 8.618 | 8.675 | 190,166 | +0.09(+1.00%) |
Mar 30, 2007 | 8.465 | 8.646 | 8.380 | 8.589 | 205,525 | +0.15(+1.81%) |
Mar 29, 2007 | 8.427 | 8.542 | 8.399 | 8.437 | 126,423 | +0.00(+0.00%) |
Mar 28, 2007 | 8.389 | 8.589 | 8.370 | 8.437 | 182,063 | +0.05(+0.57%) |
Mar 27, 2007 | 8.656 | 8.656 | 8.380 | 8.389 | 176,922 | -0.24(-2.76%) |
Mar 26, 2007 | 8.504 | 8.665 | 8.370 | 8.627 | 226,193 | +0.13(+1.57%) |
Mar 23, 2007 | 8.618 | 8.618 | 8.389 | 8.494 | 141,016 | -0.11(-1.33%) |
Mar 22, 2007 | 8.523 | 8.646 | 8.484 | 8.608 | 397,981 | +0.09(+1.01%) |
Mar 21, 2007 | 8.389 | 8.551 | 8.265 | 8.523 | 299,781 | +0.10(+1.24%) |
Mar 20, 2007 | 8.361 | 8.494 | 8.294 | 8.418 | 271,930 | +0.06(+0.68%) |
Mar 19, 2007 | 8.256 | 8.399 | 8.104 | 8.361 | 376,813 | +0.18(+2.21%) |
Mar 16, 2007 | 8.161 | 8.199 | 7.999 | 8.180 | 283,836 | +0.05(+0.59%) |
Mar 15, 2007 | 8.151 | 8.342 | 8.085 | 8.132 | 190,407 | -0.10(-1.27%) |
Mar 14, 2007 | 8.046 | 8.237 | 7.932 | 8.237 | 496,948 | -0.02(-0.23%) |
Mar 13, 2007 | 8.437 | 8.475 | 8.132 | 8.256 | 473,641 | -0.18(-2.14%) |
Mar 12, 2007 | 8.237 | 8.475 | 8.113 | 8.437 | 478,165 | +0.33(+4.11%) |
Mar 09, 2007 | 8.456 | 8.475 | 7.999 | 8.104 | 694,551 | -0.32(-3.84%) |
Mar 08, 2007 | 8.475 | 8.551 | 8.342 | 8.427 | 535,057 | -0.10(-1.23%) |
Mar 07, 2007 | 8.465 | 8.665 | 8.380 | 8.532 | 667,265 | -0.02(-0.22%) |
Mar 06, 2007 | 8.856 | 8.856 | 8.427 | 8.551 | 1,005,714 | -0.06(-0.66%) |
Mar 05, 2007 | 8.094 | 8.761 | 7.951 | 8.608 | 2,285,292 | +0.53(+6.60%) |
Mar 02, 2007 | 9.075 | 9.427 | 7.923 | 8.075 | 10,199,268 | +1.19(+17.29%) |
Mar 01, 2007 | 7.104 | 7.123 | 6.856 | 6.885 | 808,094 | -0.07(-0.96%) |
Feb 28, 2007 | 6.761 | 7.247 | 6.732 | 6.951 | 178,877 | +0.14(+2.10%) |
Feb 27, 2007 | 7.132 | 7.132 | 6.713 | 6.809 | 191,418 | -0.34(-4.79%) |
Feb 26, 2007 | 7.199 | 7.218 | 7.056 | 7.151 | 114,442 | -0.07(-0.92%) |
Feb 23, 2007 | 7.142 | 7.218 | 7.009 | 7.218 | 149,202 | +0.05(+0.66%) |
Feb 22, 2007 | 7.075 | 7.199 | 6.961 | 7.170 | 105,884 | +0.12(+1.76%) |
Feb 21, 2007 | 7.104 | 7.123 | 6.913 | 7.047 | 128,341 | -0.03(-0.40%) |
Feb 20, 2007 | 6.904 | 7.332 | 6.894 | 7.075 | 365,916 | +0.24(+3.48%) |
Feb 16, 2007 | 6.780 | 6.856 | 6.742 | 6.837 | 113,524 | +0.08(+1.13%) |
Feb 15, 2007 | 6.570 | 6.885 | 6.570 | 6.761 | 86,582 | +0.18(+2.75%) |
Feb 14, 2007 | 6.704 | 6.761 | 6.466 | 6.580 | 159,063 | -0.12(-1.85%) |
Feb 13, 2007 | 6.751 | 6.847 | 6.685 | 6.704 | 149,802 | -0.02(-0.28%) |
Feb 12, 2007 | 6.809 | 6.856 | 6.704 | 6.723 | 61,098 | -0.14(-2.08%) |
Feb 09, 2007 | 6.885 | 7.142 | 6.837 | 6.866 | 166,977 | -0.28(-3.87%) |
Feb 08, 2007 | 6.723 | 7.247 | 6.685 | 7.142 | 300,284 | +0.45(+6.69%) |
Feb 07, 2007 | 6.723 | 6.723 | 6.656 | 6.694 | 58,113 | -0.01(-0.14%) |
Feb 06, 2007 | 6.704 | 6.732 | 6.675 | 6.704 | 52,841 | +0.03(+0.43%) |
Feb 05, 2007 | 6.685 | 6.732 | 6.675 | 6.675 | 24,127 | -0.05(-0.71%) |
Feb 02, 2007 | 6.742 | 6.770 | 6.666 | 6.723 | 82,826 | +0.02(+0.28%) |
Feb 01, 2007 | 6.599 | 6.828 | 6.570 | 6.704 | 153,208 | +0.14(+2.18%) |
Jan 31, 2007 | 6.642 | 6.642 | 6.532 | 6.561 | 35,131 | -0.08(-1.15%) |
Jan 30, 2007 | 6.656 | 6.666 | 6.580 | 6.637 | 42,451 | +0.01(+0.14%) |
Jan 29, 2007 | 6.723 | 6.723 | 6.590 | 6.628 | 78,852 | -0.03(-0.43%) |
Jan 26, 2007 | 6.809 | 6.809 | 6.618 | 6.656 | 129,339 | -0.06(-0.92%) |
Jan 25, 2007 | 6.647 | 6.789 | 6.647 | 6.718 | 132,517 | +0.12(+1.80%) |
Jan 24, 2007 | 6.570 | 6.618 | 6.523 | 6.599 | 66,530 | +0.04(+0.58%) |
Jan 23, 2007 | 6.723 | 6.723 | 6.513 | 6.561 | 62,302 | -0.13(-1.99%) |
Jan 22, 2007 | 6.475 | 6.713 | 6.475 | 6.694 | 136,517 | +0.25(+3.84%) |
Jan 19, 2007 | 6.485 | 6.542 | 6.399 | 6.447 | 100,075 | -0.01(-0.15%) |
Jan 18, 2007 | 6.551 | 6.656 | 6.428 | 6.456 | 177,639 | -0.12(-1.88%) |
Jan 17, 2007 | 6.466 | 6.713 | 6.466 | 6.580 | 160,387 | +0.16(+2.52%) |
Jan 16, 2007 | 6.599 | 6.637 | 6.418 | 6.418 | 66,363 | -0.21(-3.16%) |
Jan 12, 2007 | 6.466 | 6.656 | 6.390 | 6.628 | 73,317 | +0.19(+2.96%) |
Jan 11, 2007 | 6.494 | 6.494 | 6.399 | 6.437 | 40,694 | -0.09(-1.31%) |
Jan 10, 2007 | 6.618 | 6.618 | 6.428 | 6.523 | 47,453 | -0.08(-1.15%) |
Jan 09, 2007 | 6.761 | 6.761 | 6.570 | 6.599 | 97,796 | -0.13(-1.98%) |
Jan 08, 2007 | 6.675 | 6.770 | 6.675 | 6.732 | 82,026 | +0.12(+1.87%) |
Jan 05, 2007 | 6.770 | 6.770 | 6.599 | 6.609 | 79,492 | -0.14(-2.12%) |
Jan 04, 2007 | 6.513 | 6.847 | 6.513 | 6.751 | 117,047 | +0.21(+3.20%) |
Jan 03, 2007 | 6.932 | 6.932 | 6.494 | 6.542 | 103,034 | -0.36(-5.24%) |
Dec 29, 2006 | 6.932 | 6.980 | 6.809 | 6.904 | 136,292 | -0.06(-0.82%) |
Dec 28, 2006 | 6.713 | 6.999 | 6.570 | 6.961 | 164,693 | +0.25(+3.69%) |
Dec 27, 2006 | 6.409 | 6.713 | 6.332 | 6.713 | 162,726 | +0.33(+5.22%) |
Dec 26, 2006 | 6.513 | 6.513 | 6.361 | 6.380 | 57,189 | -0.10(-1.62%) |
Dec 22, 2006 | 6.517 | 6.599 | 6.399 | 6.485 | 64,324 | +0.03(+0.44%) |
Dec 21, 2006 | 6.513 | 6.656 | 6.428 | 6.456 | 87,930 | -0.06(-0.88%) |
Dec 20, 2006 | 6.313 | 6.542 | 6.190 | 6.513 | 169,613 | +0.22(+3.48%) |
Dec 19, 2006 | 6.428 | 6.473 | 6.285 | 6.294 | 76,939 | -0.16(-2.51%) |
Dec 18, 2006 | 6.485 | 6.542 | 6.275 | 6.456 | 155,276 | -0.02(-0.29%) |
Dec 15, 2006 | 6.523 | 6.561 | 6.456 | 6.475 | 97,323 | -0.08(-1.16%) |
Dec 14, 2006 | 6.609 | 6.666 | 6.494 | 6.551 | 118,922 | -0.08(-1.15%) |
Dec 13, 2006 | 6.789 | 6.799 | 6.599 | 6.628 | 54,116 | -0.13(-1.97%) |
Dec 12, 2006 | 6.751 | 6.827 | 6.656 | 6.761 | 89,576 | -0.03(-0.42%) |
Dec 11, 2006 | 7.028 | 7.028 | 6.694 | 6.789 | 98,515 | -0.23(-3.26%) |
Dec 08, 2006 | 6.932 | 7.037 | 6.856 | 7.018 | 145,338 | +0.07(+0.96%) |
Dec 07, 2006 | 6.951 | 6.980 | 6.818 | 6.951 | 103,884 | +0.13(+1.96%) |
Dec 06, 2006 | 6.837 | 6.904 | 6.713 | 6.818 | 85,970 | -0.13(-1.92%) |
Dec 05, 2006 | 6.828 | 6.961 | 6.761 | 6.951 | 128,288 | +0.07(+0.97%) |
Dec 04, 2006 | 6.818 | 6.885 | 6.780 | 6.885 | 155,164 | +0.04(+0.56%) |
Dec 01, 2006 | 6.723 | 6.847 | 6.666 | 6.847 | 198,823 | +0.13(+1.99%) |
Nov 30, 2006 | 6.428 | 6.770 | 6.389 | 6.713 | 381,310 | +0.39(+6.17%) |
Nov 29, 2006 | 6.437 | 6.475 | 6.285 | 6.323 | 54,028 | -0.10(-1.63%) |
Nov 28, 2006 | 6.332 | 6.466 | 6.285 | 6.428 | 120,163 | +0.05(+0.75%) |
Nov 27, 2006 | 6.609 | 6.609 | 6.332 | 6.380 | 89,858 | -0.24(-3.60%) |
Nov 24, 2006 | 6.666 | 6.675 | 6.590 | 6.618 | 53,705 | -0.06(-0.86%) |
Nov 22, 2006 | 6.837 | 6.866 | 6.637 | 6.675 | 250,389 | -0.22(-3.18%) |
Nov 21, 2006 | 6.713 | 6.894 | 6.599 | 6.894 | 153,119 | +0.21(+3.13%) |
Nov 20, 2006 | 6.532 | 6.704 | 6.532 | 6.685 | 135,687 | +0.09(+1.30%) |
Nov 17, 2006 | 6.561 | 6.628 | 6.504 | 6.599 | 180,085 | +0.05(+0.73%) |
Nov 16, 2006 | 6.428 | 6.599 | 6.428 | 6.551 | 129,734 | +0.15(+2.38%) |
Nov 15, 2006 | 6.323 | 6.447 | 6.313 | 6.399 | 132,923 | +0.09(+1.36%) |
Nov 14, 2006 | 6.285 | 6.447 | 6.285 | 6.313 | 69,633 | +0.01(+0.15%) |
Nov 13, 2006 | 6.332 | 6.361 | 6.237 | 6.304 | 71,105 | +0.00(+0.00%) |
Nov 10, 2006 | 6.447 | 6.447 | 6.237 | 6.304 | 105,003 | -0.07(-1.05%) |
Nov 09, 2006 | 6.237 | 6.504 | 6.237 | 6.370 | 111,572 | +0.03(+0.45%) |
Nov 08, 2006 | 6.342 | 6.390 | 6.256 | 6.342 | 90,674 | +0.00(+0.00%) |
Nov 07, 2006 | 6.266 | 6.551 | 6.190 | 6.342 | 132,262 | -0.04(-0.60%) |
Nov 06, 2006 | 6.685 | 6.685 | 6.342 | 6.380 | 116,838 | -0.27(-4.01%) |
Nov 03, 2006 | 6.570 | 6.694 | 6.504 | 6.647 | 215,426 | +0.06(+0.87%) |
Nov 02, 2006 | 6.504 | 6.618 | 6.342 | 6.590 | 142,970 | +0.09(+1.32%) |
Nov 01, 2006 | 6.523 | 6.609 | 6.447 | 6.504 | 113,033 | -0.03(-0.44%) |
Oct 31, 2006 | 6.590 | 6.628 | 6.485 | 6.532 | 55,444 | +0.01(+0.15%) |
Oct 30, 2006 | 6.637 | 6.704 | 6.475 | 6.523 | 93,653 | -0.15(-2.28%) |
Oct 27, 2006 | 6.685 | 6.828 | 6.466 | 6.675 | 101,565 | -0.11(-1.68%) |
Oct 26, 2006 | 6.970 | 7.037 | 6.713 | 6.789 | 129,939 | -0.16(-2.33%) |
Oct 25, 2006 | 6.180 | 7.047 | 6.180 | 6.951 | 324,937 | +0.76(+12.31%) |
Oct 24, 2006 | 6.256 | 6.361 | 6.180 | 6.190 | 134,276 | -0.12(-1.96%) |
Oct 23, 2006 | 6.485 | 6.485 | 6.237 | 6.313 | 116,937 | -0.19(-2.93%) |
Oct 20, 2006 | 6.456 | 6.561 | 6.418 | 6.504 | 40,029 | +0.02(+0.29%) |
Oct 19, 2006 | 6.570 | 6.570 | 6.456 | 6.485 | 30,777 | -0.08(-1.16%) |
Oct 18, 2006 | 6.666 | 6.723 | 6.361 | 6.561 | 150,275 | -0.11(-1.71%) |
Oct 17, 2006 | 6.656 | 6.732 | 6.599 | 6.675 | 31,117 | -0.08(-1.13%) |
Oct 16, 2006 | 6.590 | 6.837 | 6.590 | 6.751 | 128,672 | +0.13(+2.01%) |
Oct 13, 2006 | 6.447 | 6.666 | 6.418 | 6.618 | 53,801 | +0.07(+1.02%) |
Oct 12, 2006 | 6.532 | 6.618 | 6.380 | 6.551 | 108,358 | -0.01(-0.15%) |
Oct 11, 2006 | 6.580 | 6.637 | 6.399 | 6.561 | 124,118 | -0.10(-1.57%) |
Oct 10, 2006 | 6.675 | 6.769 | 6.580 | 6.666 | 89,994 | -0.04(-0.57%) |
Oct 09, 2006 | 6.637 | 6.732 | 6.570 | 6.704 | 92,423 | +0.00(+0.00%) |
Oct 06, 2006 | 6.761 | 6.837 | 6.685 | 6.704 | 77,080 | -0.04(-0.56%) |
Oct 05, 2006 | 6.609 | 6.809 | 6.609 | 6.742 | 148,311 | +0.17(+2.61%) |
Oct 04, 2006 | 6.618 | 6.694 | 6.428 | 6.570 | 150,464 | -0.06(-0.86%) |
Oct 03, 2006 | 6.685 | 6.733 | 6.523 | 6.628 | 117,764 | -0.06(-0.85%) |
Oct 02, 2006 | 6.856 | 6.932 | 6.580 | 6.685 | 205,510 | -0.12(-1.82%) |
Sep 29, 2006 | 5.971 | 6.818 | 5.844 | 6.809 | 347,396 | +0.86(+14.40%) |
Sep 28, 2006 | 6.050 | 6.132 | 5.875 | 5.952 | 164,691 | -0.14(-2.34%) |
Sep 27, 2006 | 5.856 | 6.123 | 5.713 | 6.094 | 107,809 | +0.19(+3.23%) |
Sep 26, 2006 | 6.113 | 6.142 | 5.904 | 5.904 | 82,409 | -0.19(-3.12%) |
Sep 25, 2006 | 6.209 | 6.342 | 5.952 | 6.094 | 92,406 | -0.11(-1.84%) |
Sep 22, 2006 | 6.294 | 6.294 | 6.142 | 6.209 | 25,443 | -0.08(-1.21%) |
Sep 21, 2006 | 6.218 | 6.285 | 6.009 | 6.285 | 75,797 | +0.07(+1.07%) |
Sep 20, 2006 | 6.361 | 6.361 | 6.199 | 6.218 | 47,498 | -0.14(-2.25%) |
Sep 19, 2006 | 6.447 | 6.447 | 6.218 | 6.361 | 51,152 | +0.05(+0.75%) |
Sep 18, 2006 | 6.342 | 6.418 | 6.190 | 6.313 | 68,919 | +0.09(+1.38%) |
Sep 15, 2006 | 6.475 | 6.475 | 6.228 | 6.228 | 95,282 | -0.18(-2.82%) |
Sep 14, 2006 | 6.228 | 6.428 | 6.209 | 6.409 | 81,258 | +0.19(+3.06%) |
Sep 13, 2006 | 6.066 | 6.304 | 6.066 | 6.218 | 77,791 | +0.18(+3.00%) |
Sep 12, 2006 | 6.313 | 6.313 | 6.009 | 6.037 | 130,521 | -0.22(-3.50%) |
Sep 11, 2006 | 6.285 | 6.285 | 6.056 | 6.256 | 122,634 | -0.03(-0.45%) |
Sep 08, 2006 | 6.523 | 6.523 | 6.247 | 6.285 | 114,559 | -0.15(-2.37%) |
Sep 07, 2006 | 6.171 | 6.561 | 6.113 | 6.437 | 197,743 | +0.39(+6.46%) |
Sep 06, 2006 | 5.809 | 6.094 | 5.809 | 6.047 | 151,693 | +0.19(+3.25%) |
Sep 05, 2006 | 5.809 | 5.961 | 5.790 | 5.856 | 102,454 | +0.10(+1.65%) |
Sep 01, 2006 | 5.713 | 5.828 | 5.637 | 5.761 | 89,637 | +0.14(+2.54%) |
Aug 31, 2006 | 5.828 | 5.828 | 5.609 | 5.618 | 73,191 | -0.15(-2.64%) |
Aug 30, 2006 | 5.666 | 5.780 | 5.628 | 5.771 | 78,589 | +0.14(+2.54%) |
Aug 29, 2006 | 5.685 | 5.694 | 5.542 | 5.628 | 40,385 | -0.01(-0.17%) |
Aug 28, 2006 | 5.694 | 5.790 | 5.628 | 5.637 | 89,418 | -0.08(-1.33%) |
Aug 25, 2006 | 5.504 | 5.809 | 5.504 | 5.713 | 80,161 | +0.22(+3.99%) |
Aug 24, 2006 | 5.485 | 5.647 | 5.380 | 5.494 | 81,302 | +0.05(+0.87%) |
Aug 23, 2006 | 5.475 | 5.637 | 5.342 | 5.447 | 57,419 | -0.03(-0.52%) |
Aug 22, 2006 | 5.618 | 5.732 | 5.353 | 5.475 | 109,477 | -0.15(-2.71%) |
Aug 21, 2006 | 5.809 | 5.809 | 5.618 | 5.628 | 39,443 | -0.18(-3.11%) |
Aug 18, 2006 | 5.790 | 5.923 | 5.732 | 5.809 | 32,971 | +0.00(+0.00%) |
Aug 17, 2006 | 5.466 | 5.923 | 5.466 | 5.809 | 94,114 | +0.30(+5.35%) |
Aug 16, 2006 | 5.590 | 5.628 | 5.509 | 5.513 | 37,220 | -0.07(-1.19%) |
Aug 15, 2006 | 5.609 | 5.694 | 5.545 | 5.580 | 39,452 | +0.07(+1.21%) |
Aug 14, 2006 | 5.609 | 5.742 | 5.494 | 5.513 | 56,566 | -0.09(-1.53%) |
Aug 11, 2006 | 5.856 | 5.885 | 5.533 | 5.599 | 76,701 | -0.30(-5.16%) |
Aug 10, 2006 | 5.894 | 5.942 | 5.828 | 5.904 | 41,134 | +0.07(+1.14%) |
Aug 09, 2006 | 5.752 | 5.952 | 5.752 | 5.837 | 40,821 | +0.10(+1.66%) |
Aug 08, 2006 | 5.999 | 6.009 | 5.723 | 5.742 | 75,851 | -0.27(-4.44%) |
Aug 07, 2006 | 5.894 | 6.228 | 5.847 | 6.009 | 65,172 | +0.12(+2.10%) |
Aug 04, 2006 | 6.161 | 6.390 | 5.713 | 5.885 | 205,742 | -0.28(-4.48%) |
Aug 03, 2006 | 6.342 | 6.342 | 6.009 | 6.161 | 85,811 | -0.07(-1.07%) |
Aug 02, 2006 | 5.856 | 6.228 | 5.818 | 6.228 | 110,602 | +0.38(+6.51%) |