Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.600 | 8.810 | 8.510 | 8.810 | 97,386 | +0.28(+3.28%) |
Jul 30, 2007 | 8.540 | 8.720 | 8.370 | 8.530 | 62,743 | -0.10(-1.16%) |
Jul 27, 2007 | 8.300 | 8.890 | 8.220 | 8.630 | 118,329 | +0.17(+2.01%) |
Jul 26, 2007 | 8.420 | 8.570 | 8.350 | 8.460 | 69,345 | -0.17(-1.97%) |
Jul 25, 2007 | 8.420 | 8.900 | 8.240 | 8.630 | 139,571 | +0.29(+3.48%) |
Jul 24, 2007 | 8.490 | 8.500 | 8.290 | 8.340 | 67,781 | -0.27(-3.14%) |
Jul 23, 2007 | 8.580 | 8.630 | 8.340 | 8.610 | 48,284 | -0.03(-0.35%) |
Jul 20, 2007 | 8.380 | 8.640 | 8.250 | 8.640 | 66,798 | +0.24(+2.86%) |
Jul 19, 2007 | 8.310 | 8.410 | 8.250 | 8.400 | 22,331 | +0.14(+1.69%) |
Jul 18, 2007 | 8.220 | 8.280 | 8.220 | 8.260 | 39,891 | +0.03(+0.36%) |
Jul 17, 2007 | 8.220 | 8.280 | 8.210 | 8.230 | 47,742 | +0.02(+0.24%) |
Jul 16, 2007 | 8.280 | 8.310 | 8.200 | 8.210 | 80,904 | -0.13(-1.56%) |
Jul 13, 2007 | 8.300 | 8.350 | 8.200 | 8.340 | 54,648 | +0.08(+0.97%) |
Jul 12, 2007 | 8.510 | 8.510 | 8.210 | 8.260 | 135,808 | -0.21(-2.48%) |
Jul 11, 2007 | 8.400 | 8.570 | 8.390 | 8.470 | 119,403 | +0.03(+0.36%) |
Jul 10, 2007 | 8.550 | 8.650 | 8.410 | 8.440 | 144,593 | -0.33(-3.76%) |
Jul 09, 2007 | 8.820 | 8.850 | 8.510 | 8.770 | 231,143 | -0.13(-1.46%) |
Jul 06, 2007 | 8.960 | 8.970 | 8.850 | 8.900 | 92,093 | -0.05(-0.56%) |
Jul 05, 2007 | 8.930 | 9.000 | 8.710 | 8.950 | 63,789 | -0.01(-0.11%) |
Jul 03, 2007 | 8.920 | 9.010 | 8.850 | 8.960 | 73,673 | -0.04(-0.44%) |
Jul 02, 2007 | 8.970 | 9.000 | 8.840 | 9.000 | 111,736 | +0.01(+0.11%) |
Jun 29, 2007 | 8.960 | 9.080 | 8.910 | 8.990 | 160,037 | +0.02(+0.22%) |
Jun 28, 2007 | 8.930 | 9.020 | 8.860 | 8.970 | 152,445 | -0.12(-1.32%) |
Jun 27, 2007 | 8.800 | 9.230 | 8.650 | 9.090 | 174,236 | +0.24(+2.71%) |
Jun 26, 2007 | 8.660 | 8.920 | 8.620 | 8.850 | 183,766 | +0.25(+2.91%) |
Jun 25, 2007 | 8.700 | 8.790 | 8.390 | 8.600 | 204,413 | -0.04(-0.46%) |
Jun 22, 2007 | 8.460 | 8.640 | 8.300 | 8.640 | 2,219,896 | +0.12(+1.41%) |
Jun 21, 2007 | 8.410 | 8.520 | 8.350 | 8.520 | 107,081 | +0.09(+1.07%) |
Jun 20, 2007 | 8.500 | 8.510 | 8.390 | 8.430 | 68,400 | -0.07(-0.82%) |
Jun 19, 2007 | 8.450 | 8.550 | 8.400 | 8.500 | 179,500 | +0.02(+0.24%) |
Jun 18, 2007 | 8.310 | 8.480 | 8.310 | 8.480 | 197,100 | +0.17(+2.05%) |
Jun 15, 2007 | 8.400 | 8.640 | 8.270 | 8.310 | 331,900 | +0.04(+0.48%) |
Jun 14, 2007 | 8.290 | 8.290 | 8.150 | 8.270 | 151,200 | +0.02(+0.24%) |
Jun 13, 2007 | 8.200 | 8.260 | 8.150 | 8.250 | 149,700 | +0.06(+0.73%) |
Jun 12, 2007 | 8.290 | 8.420 | 8.180 | 8.190 | 143,300 | -0.16(-1.92%) |
Jun 11, 2007 | 8.260 | 8.480 | 8.100 | 8.350 | 93,105 | +0.06(+0.72%) |
Jun 08, 2007 | 7.970 | 8.360 | 7.970 | 8.290 | 104,941 | +0.28(+3.50%) |
Jun 07, 2007 | 8.090 | 8.107 | 8.000 | 8.010 | 127,382 | -0.13(-1.60%) |
Jun 06, 2007 | 8.150 | 8.200 | 8.080 | 8.140 | 174,635 | -0.09(-1.09%) |
Jun 05, 2007 | 8.380 | 8.380 | 8.150 | 8.230 | 99,081 | -0.21(-2.49%) |
Jun 04, 2007 | 8.440 | 8.500 | 8.280 | 8.440 | 85,852 | -0.01(-0.12%) |
Jun 01, 2007 | 8.440 | 8.476 | 8.380 | 8.450 | 51,155 | +0.08(+0.96%) |
May 31, 2007 | 8.280 | 8.430 | 8.230 | 8.370 | 112,031 | +0.12(+1.45%) |
May 30, 2007 | 8.140 | 8.270 | 8.140 | 8.250 | 59,441 | +0.04(+0.49%) |
May 29, 2007 | 8.260 | 8.280 | 8.150 | 8.210 | 37,674 | +0.00(+0.00%) |
May 25, 2007 | 8.360 | 8.380 | 8.200 | 8.210 | 53,028 | -0.10(-1.20%) |
May 24, 2007 | 8.430 | 8.450 | 8.200 | 8.310 | 170,014 | -0.10(-1.19%) |
May 23, 2007 | 8.500 | 8.500 | 8.370 | 8.410 | 122,423 | +0.08(+0.96%) |
May 22, 2007 | 8.220 | 8.330 | 8.150 | 8.330 | 107,717 | +0.21(+2.59%) |
May 21, 2007 | 7.960 | 8.140 | 7.920 | 8.120 | 163,800 | +0.24(+3.05%) |
May 18, 2007 | 7.730 | 7.880 | 7.630 | 7.880 | 93,673 | +0.22(+2.87%) |
May 17, 2007 | 7.810 | 7.810 | 7.600 | 7.660 | 136,896 | -0.15(-1.92%) |
May 16, 2007 | 7.850 | 7.850 | 7.670 | 7.810 | 150,266 | +0.16(+2.09%) |
May 15, 2007 | 8.150 | 8.250 | 7.580 | 7.650 | 234,043 | -0.40(-4.97%) |
May 14, 2007 | 8.270 | 8.280 | 8.050 | 8.050 | 220,840 | -0.14(-1.71%) |
May 11, 2007 | 8.330 | 8.410 | 8.100 | 8.190 | 189,154 | -0.01(-0.12%) |
May 10, 2007 | 8.590 | 8.720 | 8.180 | 8.200 | 189,232 | -0.27(-3.19%) |
May 09, 2007 | 8.640 | 8.640 | 8.440 | 8.470 | 68,043 | -0.03(-0.35%) |
May 08, 2007 | 8.630 | 8.640 | 8.370 | 8.500 | 140,781 | -0.12(-1.39%) |
May 07, 2007 | 8.570 | 8.730 | 8.460 | 8.620 | 133,401 | +0.01(+0.12%) |
May 04, 2007 | 8.460 | 8.610 | 8.280 | 8.610 | 195,783 | +0.17(+2.01%) |
May 03, 2007 | 8.620 | 8.650 | 8.420 | 8.440 | 111,476 | -0.15(-1.75%) |
May 02, 2007 | 8.410 | 8.680 | 8.380 | 8.590 | 100,796 | +0.21(+2.51%) |
May 01, 2007 | 8.370 | 8.420 | 8.220 | 8.380 | 140,270 | +0.00(+0.00%) |
Apr 30, 2007 | 8.720 | 8.810 | 8.360 | 8.380 | 146,507 | -0.30(-3.46%) |
Apr 27, 2007 | 9.020 | 9.040 | 8.650 | 8.680 | 169,139 | -0.32(-3.56%) |
Apr 26, 2007 | 9.120 | 9.150 | 8.970 | 9.000 | 89,398 | -0.08(-0.88%) |
Apr 25, 2007 | 9.260 | 9.280 | 9.060 | 9.080 | 97,140 | -0.10(-1.09%) |
Apr 24, 2007 | 9.170 | 9.250 | 9.100 | 9.180 | 139,733 | +0.22(+2.46%) |
Apr 23, 2007 | 9.090 | 9.250 | 8.910 | 8.960 | 116,725 | +0.18(+2.05%) |
Apr 20, 2007 | 8.940 | 9.000 | 8.680 | 8.780 | 143,901 | +0.12(+1.39%) |
Apr 19, 2007 | 8.700 | 8.780 | 8.600 | 8.660 | 181,610 | -0.02(-0.23%) |
Apr 18, 2007 | 8.480 | 8.820 | 8.460 | 8.680 | 308,487 | +0.13(+1.52%) |
Apr 17, 2007 | 8.520 | 8.590 | 8.410 | 8.550 | 135,549 | +0.02(+0.23%) |
Apr 16, 2007 | 8.440 | 8.560 | 8.410 | 8.530 | 162,967 | +0.15(+1.85%) |
Apr 13, 2007 | 8.300 | 8.450 | 8.300 | 8.375 | 103,094 | +0.15(+1.89%) |
Apr 12, 2007 | 8.220 | 8.320 | 8.140 | 8.220 | 130,068 | -0.03(-0.36%) |
Apr 11, 2007 | 8.310 | 8.410 | 8.120 | 8.250 | 260,379 | -0.09(-1.08%) |
Apr 10, 2007 | 8.140 | 8.380 | 8.000 | 8.340 | 438,897 | +0.42(+5.30%) |
Apr 09, 2007 | 8.180 | 8.180 | 7.880 | 7.920 | 286,755 | -0.21(-2.58%) |
Apr 05, 2007 | 8.190 | 8.270 | 8.100 | 8.130 | 211,187 | +0.14(+1.75%) |
Apr 04, 2007 | 8.100 | 8.120 | 7.980 | 7.990 | 223,958 | -0.06(-0.75%) |
Apr 03, 2007 | 8.260 | 8.260 | 8.000 | 8.050 | 145,816 | +0.00(+0.00%) |
Apr 02, 2007 | 8.250 | 8.250 | 7.980 | 8.050 | 108,987 | -0.20(-2.42%) |
Mar 30, 2007 | 8.350 | 8.400 | 8.150 | 8.250 | 135,014 | +0.01(+0.12%) |
Mar 29, 2007 | 8.460 | 8.670 | 8.160 | 8.240 | 98,077 | -0.12(-1.44%) |
Mar 28, 2007 | 8.560 | 8.570 | 8.250 | 8.360 | 268,261 | -0.04(-0.48%) |
Mar 27, 2007 | 8.670 | 8.680 | 8.320 | 8.400 | 145,383 | -0.11(-1.29%) |
Mar 26, 2007 | 8.590 | 8.700 | 8.380 | 8.510 | 157,526 | -0.05(-0.58%) |
Mar 23, 2007 | 8.750 | 8.770 | 8.500 | 8.560 | 114,302 | -0.17(-1.95%) |
Mar 22, 2007 | 8.910 | 8.980 | 8.680 | 8.730 | 189,240 | -0.10(-1.13%) |
Mar 21, 2007 | 8.870 | 8.980 | 8.700 | 8.830 | 155,751 | +0.10(+1.15%) |
Mar 20, 2007 | 9.100 | 9.150 | 8.550 | 8.730 | 318,004 | +0.06(+0.69%) |
Mar 19, 2007 | 9.510 | 9.580 | 7.940 | 8.670 | 671,575 | -0.78(-8.25%) |
Mar 16, 2007 | 10.38 | 10.39 | 9.340 | 9.450 | 556,224 | +0.23(+2.49%) |
Mar 15, 2007 | 9.510 | 9.590 | 9.200 | 9.220 | 177,312 | -0.26(-2.74%) |
Mar 14, 2007 | 9.530 | 9.570 | 9.300 | 9.480 | 67,224 | +0.10(+1.07%) |
Mar 13, 2007 | 9.800 | 10.09 | 9.340 | 9.380 | 141,604 | -0.42(-4.29%) |
Mar 12, 2007 | 9.990 | 10.04 | 9.750 | 9.800 | 89,610 | +0.03(+0.31%) |
Mar 09, 2007 | 9.970 | 10.04 | 9.720 | 9.770 | 99,842 | -0.03(-0.31%) |
Mar 08, 2007 | 9.930 | 10.00 | 9.700 | 9.800 | 79,165 | +0.06(+0.62%) |
Mar 07, 2007 | 10.10 | 10.13 | 9.670 | 9.740 | 177,796 | -0.17(-1.72%) |
Mar 06, 2007 | 9.790 | 10.00 | 9.590 | 9.910 | 57,545 | +0.32(+3.34%) |
Mar 05, 2007 | 9.810 | 9.900 | 9.550 | 9.590 | 91,639 | -0.22(-2.24%) |
Mar 02, 2007 | 10.13 | 10.17 | 9.780 | 9.810 | 109,284 | -0.32(-3.16%) |
Mar 01, 2007 | 10.21 | 10.33 | 9.980 | 10.13 | 57,783 | -0.05(-0.49%) |
Feb 28, 2007 | 10.28 | 10.39 | 10.10 | 10.18 | 81,198 | +0.18(+1.80%) |
Feb 27, 2007 | 10.56 | 10.59 | 10.00 | 10.00 | 121,412 | -0.69(-6.45%) |
Feb 26, 2007 | 10.82 | 10.90 | 10.62 | 10.69 | 116,870 | -0.06(-0.56%) |
Feb 23, 2007 | 10.98 | 10.98 | 10.71 | 10.75 | 120,442 | -0.27(-2.45%) |
Feb 22, 2007 | 11.32 | 11.32 | 10.79 | 11.02 | 140,717 | -0.35(-3.08%) |
Feb 21, 2007 | 10.85 | 11.37 | 10.85 | 11.37 | 101,185 | +0.45(+4.12%) |
Feb 20, 2007 | 10.75 | 10.93 | 10.70 | 10.92 | 107,669 | +0.16(+1.49%) |
Feb 16, 2007 | 10.76 | 10.76 | 10.61 | 10.76 | 159,908 | +0.00(+0.00%) |
Feb 15, 2007 | 10.89 | 10.90 | 10.61 | 10.76 | 199,593 | -0.22(-2.00%) |
Feb 14, 2007 | 10.88 | 10.99 | 10.80 | 10.98 | 98,517 | +0.09(+0.83%) |
Feb 13, 2007 | 10.77 | 10.93 | 10.68 | 10.89 | 93,480 | +0.17(+1.59%) |
Feb 12, 2007 | 10.88 | 10.93 | 10.57 | 10.72 | 145,733 | -0.24(-2.19%) |
Feb 09, 2007 | 10.97 | 10.99 | 10.88 | 10.96 | 109,241 | -0.04(-0.36%) |
Feb 08, 2007 | 10.91 | 11.01 | 10.82 | 11.00 | 58,405 | +0.04(+0.36%) |
Feb 07, 2007 | 10.94 | 10.96 | 10.68 | 10.96 | 70,384 | +0.06(+0.55%) |
Feb 06, 2007 | 10.79 | 10.92 | 10.71 | 10.90 | 53,439 | +0.15(+1.40%) |
Feb 05, 2007 | 10.70 | 10.78 | 10.63 | 10.75 | 60,402 | +0.02(+0.19%) |
Feb 02, 2007 | 11.02 | 11.02 | 10.71 | 10.73 | 107,307 | -0.26(-2.37%) |
Feb 01, 2007 | 10.79 | 11.03 | 10.79 | 10.99 | 95,803 | +0.24(+2.23%) |
Jan 31, 2007 | 10.77 | 10.90 | 10.63 | 10.75 | 85,845 | -0.10(-0.92%) |
Jan 30, 2007 | 10.63 | 10.90 | 10.60 | 10.85 | 59,523 | +0.37(+3.53%) |
Jan 29, 2007 | 10.29 | 10.51 | 10.22 | 10.48 | 42,080 | +0.14(+1.35%) |
Jan 26, 2007 | 10.36 | 10.39 | 10.22 | 10.34 | 49,206 | +0.06(+0.58%) |
Jan 25, 2007 | 10.49 | 10.52 | 10.16 | 10.28 | 40,711 | -0.20(-1.91%) |
Jan 24, 2007 | 10.40 | 10.49 | 10.36 | 10.48 | 269,695 | +0.11(+1.06%) |
Jan 23, 2007 | 10.33 | 10.43 | 10.25 | 10.37 | 119,896 | +0.12(+1.17%) |
Jan 22, 2007 | 10.39 | 10.39 | 10.22 | 10.25 | 64,056 | -0.21(-2.01%) |
Jan 19, 2007 | 10.27 | 10.47 | 10.25 | 10.46 | 118,432 | +0.20(+1.95%) |
Jan 18, 2007 | 10.64 | 10.69 | 10.25 | 10.26 | 198,620 | -0.26(-2.47%) |
Jan 17, 2007 | 10.62 | 10.68 | 10.44 | 10.52 | 130,071 | -0.15(-1.41%) |
Jan 16, 2007 | 10.53 | 10.69 | 10.45 | 10.67 | 83,473 | +0.39(+3.79%) |
Jan 12, 2007 | 10.23 | 10.28 | 10.00 | 10.28 | 100,314 | +0.06(+0.59%) |
Jan 11, 2007 | 10.42 | 10.43 | 10.15 | 10.22 | 70,740 | -0.19(-1.83%) |
Jan 10, 2007 | 10.46 | 10.46 | 10.23 | 10.41 | 85,111 | -0.15(-1.42%) |
Jan 09, 2007 | 10.64 | 10.64 | 10.31 | 10.56 | 97,946 | -0.09(-0.85%) |
Jan 08, 2007 | 10.65 | 10.71 | 10.35 | 10.65 | 80,359 | +0.02(+0.19%) |
Jan 05, 2007 | 10.76 | 10.79 | 10.50 | 10.63 | 97,392 | -0.24(-2.21%) |
Jan 04, 2007 | 11.16 | 11.16 | 10.75 | 10.87 | 58,410 | -0.42(-3.72%) |
Jan 03, 2007 | 11.20 | 11.31 | 10.89 | 11.29 | 81,418 | +0.13(+1.16%) |
Dec 29, 2006 | 11.55 | 11.70 | 11.04 | 11.16 | 83,385 | -0.37(-3.21%) |
Dec 28, 2006 | 11.77 | 11.85 | 11.53 | 11.53 | 52,710 | -0.34(-2.86%) |
Dec 27, 2006 | 11.46 | 11.89 | 11.40 | 11.87 | 75,220 | +0.21(+1.80%) |
Dec 26, 2006 | 11.20 | 11.70 | 11.20 | 11.66 | 59,573 | +0.45(+4.01%) |
Dec 22, 2006 | 11.33 | 11.35 | 11.04 | 11.21 | 27,740 | -0.09(-0.80%) |
Dec 21, 2006 | 10.97 | 11.40 | 10.96 | 11.30 | 113,957 | +0.10(+0.89%) |
Dec 20, 2006 | 10.77 | 11.25 | 10.71 | 11.20 | 132,144 | +0.42(+3.90%) |
Dec 19, 2006 | 10.39 | 10.86 | 10.38 | 10.78 | 65,268 | +0.44(+4.26%) |
Dec 18, 2006 | 10.56 | 10.59 | 10.22 | 10.34 | 52,716 | -0.21(-1.99%) |
Dec 15, 2006 | 10.77 | 10.87 | 10.40 | 10.55 | 99,080 | -0.19(-1.77%) |
Dec 14, 2006 | 10.79 | 10.95 | 10.71 | 10.74 | 50,831 | +0.00(+0.00%) |
Dec 13, 2006 | 10.90 | 10.94 | 10.66 | 10.74 | 78,982 | -0.07(-0.65%) |
Dec 12, 2006 | 10.67 | 10.90 | 10.64 | 10.81 | 33,040 | -0.08(-0.73%) |
Dec 11, 2006 | 10.59 | 10.90 | 10.27 | 10.89 | 170,936 | +0.27(+2.54%) |
Dec 08, 2006 | 10.72 | 10.95 | 10.59 | 10.62 | 18,473 | -0.15(-1.39%) |
Dec 07, 2006 | 10.65 | 10.90 | 10.45 | 10.77 | 45,006 | +0.11(+1.03%) |
Dec 06, 2006 | 10.54 | 10.92 | 10.40 | 10.66 | 119,116 | -0.22(-2.02%) |
Dec 05, 2006 | 10.70 | 10.92 | 10.54 | 10.88 | 110,653 | +0.28(+2.64%) |
Dec 04, 2006 | 10.29 | 10.62 | 10.21 | 10.60 | 90,254 | +0.36(+3.52%) |
Dec 01, 2006 | 10.17 | 10.36 | 10.09 | 10.24 | 62,002 | +0.16(+1.59%) |
Nov 30, 2006 | 10.29 | 10.38 | 10.04 | 10.08 | 71,300 | -0.24(-2.33%) |
Nov 29, 2006 | 10.34 | 10.61 | 10.21 | 10.32 | 72,857 | +0.05(+0.49%) |
Nov 28, 2006 | 10.21 | 10.34 | 10.05 | 10.27 | 40,607 | +0.06(+0.59%) |
Nov 27, 2006 | 10.59 | 10.73 | 10.07 | 10.21 | 98,942 | -0.43(-4.04%) |
Nov 24, 2006 | 10.60 | 10.71 | 10.51 | 10.64 | 8,442 | +0.01(+0.09%) |
Nov 22, 2006 | 10.78 | 10.83 | 10.57 | 10.63 | 53,800 | -0.16(-1.48%) |
Nov 21, 2006 | 10.86 | 10.91 | 10.79 | 10.79 | 108,858 | -0.08(-0.74%) |
Nov 20, 2006 | 10.74 | 10.90 | 10.71 | 10.87 | 100,160 | +0.10(+0.93%) |
Nov 17, 2006 | 10.73 | 10.87 | 10.61 | 10.77 | 72,790 | -0.01(-0.09%) |
Nov 16, 2006 | 11.00 | 11.00 | 10.72 | 10.78 | 179,142 | -0.61(-5.36%) |
Nov 15, 2006 | 10.61 | 11.48 | 10.61 | 11.39 | 133,188 | +0.76(+7.15%) |
Nov 14, 2006 | 10.36 | 10.80 | 10.31 | 10.63 | 208,939 | +0.27(+2.61%) |
Nov 13, 2006 | 10.06 | 10.56 | 9.950 | 10.36 | 134,109 | +0.34(+3.39%) |
Nov 10, 2006 | 9.590 | 10.16 | 9.450 | 10.02 | 142,782 | +0.81(+8.79%) |
Nov 09, 2006 | 9.640 | 9.800 | 9.100 | 9.210 | 114,518 | -0.36(-3.76%) |
Nov 08, 2006 | 9.790 | 9.900 | 9.540 | 9.570 | 61,698 | -0.26(-2.64%) |
Nov 07, 2006 | 9.730 | 10.06 | 9.730 | 9.830 | 40,853 | +0.13(+1.34%) |
Nov 06, 2006 | 9.650 | 9.790 | 9.570 | 9.700 | 45,846 | +0.35(+3.74%) |
Nov 03, 2006 | 9.680 | 9.770 | 9.230 | 9.350 | 79,648 | -0.29(-3.01%) |
Nov 02, 2006 | 9.960 | 10.21 | 9.610 | 9.640 | 50,868 | -0.40(-3.98%) |
Nov 01, 2006 | 10.38 | 10.46 | 9.920 | 10.04 | 60,811 | -0.29(-2.81%) |
Oct 31, 2006 | 10.35 | 10.44 | 10.21 | 10.33 | 53,791 | +0.03(+0.29%) |
Oct 30, 2006 | 10.08 | 10.38 | 10.01 | 10.30 | 55,644 | +0.18(+1.78%) |
Oct 27, 2006 | 10.90 | 10.90 | 10.05 | 10.12 | 124,276 | -0.37(-3.53%) |
Oct 26, 2006 | 10.25 | 10.55 | 10.14 | 10.49 | 45,749 | +0.30(+2.94%) |
Oct 25, 2006 | 10.41 | 10.50 | 10.06 | 10.19 | 32,185 | -0.19(-1.83%) |
Oct 24, 2006 | 10.39 | 10.51 | 10.36 | 10.38 | 13,580 | -0.16(-1.52%) |
Oct 23, 2006 | 10.53 | 10.65 | 10.39 | 10.54 | 26,598 | +0.00(+0.00%) |
Oct 20, 2006 | 10.80 | 10.80 | 10.47 | 10.54 | 67,907 | -0.20(-1.86%) |
Oct 19, 2006 | 10.94 | 10.94 | 10.73 | 10.74 | 51,276 | -0.26(-2.36%) |
Oct 18, 2006 | 11.00 | 11.07 | 10.79 | 11.00 | 59,222 | -0.25(-2.22%) |
Oct 17, 2006 | 10.60 | 11.27 | 10.53 | 11.25 | 61,645 | +0.31(+2.83%) |
Oct 16, 2006 | 10.78 | 11.00 | 10.62 | 10.94 | 77,825 | +0.04(+0.37%) |
Oct 13, 2006 | 10.77 | 10.90 | 10.62 | 10.90 | 45,204 | +0.05(+0.46%) |
Oct 12, 2006 | 10.72 | 10.90 | 10.65 | 10.85 | 67,069 | +0.14(+1.31%) |
Oct 11, 2006 | 10.71 | 10.76 | 10.60 | 10.71 | 59,664 | -0.03(-0.28%) |
Oct 10, 2006 | 10.80 | 10.80 | 10.64 | 10.74 | 70,580 | -0.07(-0.65%) |
Oct 09, 2006 | 10.54 | 10.85 | 10.47 | 10.81 | 80,068 | +0.29(+2.76%) |
Oct 06, 2006 | 10.40 | 10.66 | 10.24 | 10.52 | 107,018 | +0.05(+0.48%) |
Oct 05, 2006 | 9.960 | 10.53 | 9.860 | 10.47 | 165,682 | +0.47(+4.70%) |
Oct 04, 2006 | 9.750 | 10.02 | 9.650 | 10.00 | 57,236 | +0.20(+2.04%) |
Oct 03, 2006 | 9.840 | 9.920 | 9.710 | 9.800 | 31,358 | -0.09(-0.91%) |
Oct 02, 2006 | 9.960 | 9.960 | 9.780 | 9.890 | 37,395 | -0.05(-0.50%) |
Sep 29, 2006 | 10.01 | 10.03 | 9.850 | 9.940 | 111,759 | -0.12(-1.19%) |
Sep 28, 2006 | 9.820 | 10.12 | 9.690 | 10.06 | 80,937 | +0.23(+2.34%) |
Sep 27, 2006 | 9.680 | 9.890 | 9.640 | 9.830 | 59,382 | +0.02(+0.20%) |
Sep 26, 2006 | 9.730 | 9.850 | 9.600 | 9.810 | 65,906 | +0.01(+0.10%) |
Sep 25, 2006 | 9.770 | 9.820 | 9.610 | 9.800 | 50,479 | -0.04(-0.41%) |
Sep 22, 2006 | 9.730 | 9.890 | 9.600 | 9.840 | 52,222 | +0.06(+0.61%) |
Sep 21, 2006 | 9.550 | 9.870 | 9.460 | 9.780 | 45,031 | +0.27(+2.84%) |
Sep 20, 2006 | 9.150 | 9.510 | 9.100 | 9.510 | 54,897 | +0.45(+4.97%) |
Sep 19, 2006 | 9.350 | 9.380 | 9.050 | 9.060 | 104,195 | -0.24(-2.58%) |
Sep 18, 2006 | 9.290 | 9.470 | 9.220 | 9.300 | 30,260 | -0.01(-0.11%) |
Sep 15, 2006 | 9.380 | 9.410 | 9.240 | 9.310 | 117,011 | +0.00(+0.00%) |
Sep 14, 2006 | 9.510 | 9.510 | 9.260 | 9.310 | 45,254 | -0.35(-3.62%) |
Sep 13, 2006 | 9.360 | 9.730 | 9.360 | 9.660 | 27,096 | +0.31(+3.32%) |
Sep 12, 2006 | 9.290 | 9.500 | 9.180 | 9.350 | 89,278 | +0.09(+0.97%) |
Sep 11, 2006 | 9.500 | 9.650 | 9.190 | 9.260 | 52,644 | -0.26(-2.73%) |
Sep 08, 2006 | 9.420 | 9.590 | 9.420 | 9.520 | 29,835 | +0.16(+1.71%) |
Sep 07, 2006 | 9.840 | 9.920 | 9.353 | 9.360 | 50,100 | -0.50(-5.07%) |
Sep 06, 2006 | 9.980 | 10.06 | 9.850 | 9.860 | 91,665 | -0.16(-1.60%) |
Sep 05, 2006 | 10.08 | 10.23 | 9.820 | 10.02 | 73,667 | -0.02(-0.20%) |
Sep 01, 2006 | 10.28 | 10.33 | 10.04 | 10.04 | 41,630 | -0.21(-2.05%) |
Aug 31, 2006 | 10.25 | 10.42 | 10.19 | 10.25 | 55,497 | -0.11(-1.06%) |
Aug 30, 2006 | 9.890 | 10.47 | 9.850 | 10.36 | 74,572 | +0.50(+5.07%) |
Aug 29, 2006 | 9.880 | 9.940 | 9.610 | 9.860 | 63,989 | +0.04(+0.41%) |
Aug 28, 2006 | 9.430 | 9.950 | 9.430 | 9.820 | 81,009 | +0.46(+4.91%) |
Aug 25, 2006 | 9.670 | 9.840 | 9.360 | 9.360 | 44,938 | -0.23(-2.40%) |
Aug 24, 2006 | 9.810 | 10.13 | 9.570 | 9.590 | 56,863 | +0.02(+0.21%) |
Aug 23, 2006 | 9.940 | 10.11 | 9.560 | 9.570 | 42,074 | -0.27(-2.74%) |
Aug 22, 2006 | 9.950 | 10.16 | 9.810 | 9.840 | 28,676 | -0.06(-0.61%) |
Aug 21, 2006 | 10.07 | 10.15 | 9.890 | 9.900 | 15,899 | -0.20(-1.98%) |
Aug 18, 2006 | 10.23 | 10.23 | 10.04 | 10.10 | 47,225 | -0.10(-0.98%) |
Aug 17, 2006 | 9.750 | 10.46 | 9.750 | 10.20 | 98,000 | +0.43(+4.40%) |
Aug 16, 2006 | 9.950 | 10.15 | 9.710 | 9.770 | 81,308 | +0.01(+0.10%) |
Aug 15, 2006 | 10.21 | 10.21 | 9.750 | 9.760 | 53,356 | -0.14(-1.41%) |
Aug 14, 2006 | 10.35 | 10.47 | 9.860 | 9.900 | 61,642 | -0.38(-3.70%) |
Aug 11, 2006 | 10.46 | 10.63 | 10.16 | 10.28 | 61,302 | -0.21(-2.00%) |
Aug 10, 2006 | 10.80 | 10.80 | 10.37 | 10.49 | 110,183 | -0.34(-3.14%) |
Aug 09, 2006 | 11.00 | 11.00 | 10.76 | 10.83 | 56,675 | -0.08(-0.73%) |
Aug 08, 2006 | 10.79 | 11.08 | 10.77 | 10.91 | 77,430 | +0.12(+1.11%) |
Aug 07, 2006 | 10.74 | 10.83 | 10.66 | 10.79 | 97,991 | -0.06(-0.55%) |
Aug 04, 2006 | 10.88 | 10.91 | 10.66 | 10.85 | 96,209 | +0.00(+0.00%) |
Aug 03, 2006 | 10.79 | 10.91 | 10.41 | 10.85 | 82,324 | +0.03(+0.28%) |
Aug 02, 2006 | 10.78 | 11.04 | 10.69 | 10.82 | 24,561 | +0.07(+0.65%) |