Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.50 | 12.79 | 12.44 | 12.75 | 3,605,271 | +0.30(+2.41%) |
Mar 29, 2007 | 12.45 | 12.54 | 12.37 | 12.45 | 3,798,189 | +0.03(+0.21%) |
Mar 28, 2007 | 12.53 | 12.53 | 12.28 | 12.42 | 4,318,443 | -0.14(-1.09%) |
Mar 27, 2007 | 12.65 | 12.69 | 12.51 | 12.56 | 3,425,997 | -0.15(-1.21%) |
Mar 26, 2007 | 12.71 | 12.74 | 12.46 | 12.71 | 5,344,707 | -0.03(-0.21%) |
Mar 23, 2007 | 12.63 | 12.77 | 12.59 | 12.74 | 4,547,202 | +0.17(+1.33%) |
Mar 22, 2007 | 12.30 | 12.63 | 12.30 | 12.57 | 6,606,702 | +0.28(+2.31%) |
Mar 21, 2007 | 12.09 | 12.33 | 12.06 | 12.29 | 5,269,152 | +0.21(+1.77%) |
Mar 20, 2007 | 12.04 | 12.08 | 11.92 | 12.07 | 3,827,493 | +0.06(+0.50%) |
Mar 19, 2007 | 11.91 | 12.12 | 11.90 | 12.01 | 4,002,327 | +0.15(+1.29%) |
Mar 16, 2007 | 11.89 | 12.00 | 11.82 | 11.86 | 3,124,698 | -0.13(-1.11%) |
Mar 15, 2007 | 11.87 | 12.04 | 11.85 | 11.99 | 3,456,369 | +0.14(+1.18%) |
Mar 14, 2007 | 11.92 | 11.95 | 11.68 | 11.85 | 4,673,700 | -0.09(-0.78%) |
Mar 13, 2007 | 12.22 | 12.27 | 11.94 | 11.95 | 5,419,089 | -0.27(-2.24%) |
Mar 12, 2007 | 12.25 | 12.41 | 12.12 | 12.22 | 11,418,261 | +0.33(+2.80%) |
Mar 09, 2007 | 11.86 | 11.97 | 11.67 | 11.89 | 10,210,056 | +0.08(+0.65%) |
Mar 08, 2007 | 11.66 | 11.85 | 11.58 | 11.81 | 7,944,861 | +0.17(+1.43%) |
Mar 07, 2007 | 11.55 | 11.81 | 11.49 | 11.64 | 7,236,237 | +0.11(+0.92%) |
Mar 06, 2007 | 11.28 | 11.57 | 11.24 | 11.54 | 5,110,575 | +0.30(+2.64%) |
Mar 05, 2007 | 11.30 | 11.52 | 11.21 | 11.24 | 5,016,981 | -0.18(-1.58%) |
Mar 02, 2007 | 11.40 | 11.58 | 11.40 | 11.42 | 4,864,986 | -0.04(-0.32%) |
Mar 01, 2007 | 11.15 | 11.49 | 11.06 | 11.46 | 9,199,905 | +0.09(+0.76%) |
Feb 28, 2007 | 11.17 | 11.55 | 11.08 | 11.37 | 9,211,317 | +0.37(+3.39%) |
Feb 27, 2007 | 11.28 | 11.29 | 10.93 | 11.00 | 6,903,423 | -0.40(-3.48%) |
Feb 26, 2007 | 11.40 | 11.47 | 11.27 | 11.39 | 1,996,104 | +0.04(+0.38%) |
Feb 23, 2007 | 11.45 | 11.45 | 11.27 | 11.35 | 2,456,499 | -0.06(-0.53%) |
Feb 22, 2007 | 11.54 | 11.56 | 11.33 | 11.41 | 3,209,874 | -0.11(-0.98%) |
Feb 21, 2007 | 11.51 | 11.66 | 11.44 | 11.52 | 2,877,960 | +0.01(+0.06%) |
Feb 20, 2007 | 11.40 | 11.58 | 11.33 | 11.52 | 2,695,776 | +0.13(+1.11%) |
Feb 16, 2007 | 11.36 | 11.40 | 11.22 | 11.39 | 2,922,666 | +0.01(+0.12%) |
Feb 15, 2007 | 11.31 | 11.46 | 11.21 | 11.38 | 3,302,598 | +0.04(+0.38%) |
Feb 14, 2007 | 11.11 | 11.34 | 11.04 | 11.33 | 5,115,081 | +0.23(+2.10%) |
Feb 13, 2007 | 11.00 | 11.11 | 10.91 | 11.10 | 4,573,347 | +0.10(+0.94%) |
Feb 12, 2007 | 11.13 | 11.13 | 10.93 | 11.00 | 4,525,728 | -0.11(-0.96%) |
Feb 09, 2007 | 11.23 | 11.23 | 11.04 | 11.10 | 5,508,330 | -0.05(-0.42%) |
Feb 08, 2007 | 10.61 | 11.30 | 10.60 | 11.15 | 10,210,818 | +0.55(+5.16%) |
Feb 07, 2007 | 10.55 | 10.65 | 10.47 | 10.60 | 2,527,596 | +0.07(+0.66%) |
Feb 06, 2007 | 10.53 | 10.58 | 10.44 | 10.53 | 1,774,848 | +0.00(+0.00%) |
Feb 05, 2007 | 10.53 | 10.55 | 10.41 | 10.53 | 1,999,479 | -0.05(-0.44%) |
Feb 02, 2007 | 10.55 | 10.62 | 10.51 | 10.58 | 2,490,669 | +0.03(+0.25%) |
Feb 01, 2007 | 10.53 | 10.60 | 10.45 | 10.55 | 4,135,089 | +0.07(+0.67%) |
Jan 31, 2007 | 10.38 | 10.53 | 10.31 | 10.48 | 1,961,382 | +0.11(+1.09%) |
Jan 30, 2007 | 10.43 | 10.45 | 10.31 | 10.37 | 1,864,182 | -0.05(-0.51%) |
Jan 29, 2007 | 10.29 | 10.47 | 10.21 | 10.42 | 4,050,489 | +0.14(+1.36%) |
Jan 26, 2007 | 10.30 | 10.32 | 10.14 | 10.28 | 3,137,481 | +0.03(+0.29%) |
Jan 25, 2007 | 10.47 | 10.47 | 10.21 | 10.25 | 3,834,669 | -0.28(-2.69%) |
Jan 24, 2007 | 10.46 | 10.57 | 10.45 | 10.54 | 2,159,361 | +0.07(+0.64%) |
Jan 23, 2007 | 10.52 | 10.55 | 10.43 | 10.47 | 1,797,480 | -0.03(-0.29%) |
Jan 22, 2007 | 10.56 | 10.65 | 10.39 | 10.50 | 2,077,209 | -0.03(-0.32%) |
Jan 19, 2007 | 10.57 | 10.59 | 10.42 | 10.53 | 2,831,565 | -0.04(-0.41%) |
Jan 18, 2007 | 10.57 | 10.65 | 10.47 | 10.58 | 2,698,182 | +0.03(+0.32%) |
Jan 17, 2007 | 10.68 | 10.69 | 10.52 | 10.54 | 1,709,727 | -0.12(-1.16%) |
Jan 16, 2007 | 10.71 | 10.84 | 10.62 | 10.67 | 3,107,322 | -0.03(-0.31%) |
Jan 12, 2007 | 10.71 | 10.77 | 10.60 | 10.70 | 4,113,294 | +0.00(+0.03%) |
Jan 11, 2007 | 10.72 | 10.78 | 10.64 | 10.70 | 2,887,140 | +0.03(+0.25%) |
Jan 10, 2007 | 10.65 | 10.71 | 10.58 | 10.67 | 2,441,289 | +0.02(+0.16%) |
Jan 09, 2007 | 10.74 | 10.77 | 10.58 | 10.65 | 3,730,560 | -0.02(-0.16%) |
Jan 08, 2007 | 10.70 | 10.81 | 10.54 | 10.67 | 8,189,397 | -0.01(-0.06%) |
Jan 05, 2007 | 10.20 | 10.93 | 10.20 | 10.68 | 12,265,701 | +0.46(+4.50%) |
Jan 04, 2007 | 10.25 | 10.34 | 10.00 | 10.22 | 4,615,890 | -0.01(-0.13%) |
Jan 03, 2007 | 10.12 | 10.35 | 10.12 | 10.23 | 4,521,495 | +0.20(+1.96%) |
Dec 29, 2006 | 10.03 | 10.14 | 10.02 | 10.03 | 1,862,439 | -0.02(-0.17%) |
Dec 28, 2006 | 10.15 | 10.19 | 10.04 | 10.05 | 1,539,876 | -0.13(-1.31%) |
Dec 27, 2006 | 10.03 | 10.20 | 10.02 | 10.18 | 2,415,129 | +0.16(+1.60%) |
Dec 26, 2006 | 9.987 | 10.04 | 9.970 | 10.02 | 1,506,456 | +0.00(+0.03%) |
Dec 22, 2006 | 9.937 | 10.06 | 9.937 | 10.02 | 1,880,184 | +0.08(+0.84%) |
Dec 21, 2006 | 10.01 | 10.05 | 9.900 | 9.937 | 2,270,733 | -0.06(-0.57%) |
Dec 20, 2006 | 9.957 | 10.04 | 9.950 | 9.993 | 1,918,800 | +0.04(+0.44%) |
Dec 19, 2006 | 10.02 | 10.02 | 9.780 | 9.950 | 2,696,736 | -0.13(-1.26%) |
Dec 18, 2006 | 10.10 | 10.22 | 10.05 | 10.08 | 2,011,257 | -0.03(-0.26%) |
Dec 15, 2006 | 10.21 | 10.22 | 10.08 | 10.10 | 3,652,224 | -0.04(-0.36%) |
Dec 14, 2006 | 10.06 | 10.16 | 10.04 | 10.14 | 2,559,063 | +0.12(+1.16%) |
Dec 13, 2006 | 10.07 | 10.10 | 9.980 | 10.02 | 2,456,664 | +0.02(+0.17%) |
Dec 12, 2006 | 10.10 | 10.14 | 9.937 | 10.01 | 3,181,506 | -0.10(-0.96%) |
Dec 11, 2006 | 10.32 | 10.37 | 10.07 | 10.10 | 3,541,212 | +0.04(+0.40%) |
Dec 08, 2006 | 10.01 | 10.14 | 10.01 | 10.06 | 2,398,893 | -0.00(-0.03%) |
Dec 07, 2006 | 10.18 | 10.26 | 10.05 | 10.07 | 3,066,261 | -0.13(-1.24%) |
Dec 06, 2006 | 10.08 | 10.24 | 10.08 | 10.19 | 2,948,394 | +0.11(+1.09%) |
Dec 05, 2006 | 10.01 | 10.13 | 9.983 | 10.08 | 2,809,944 | -0.01(-0.07%) |
Dec 04, 2006 | 9.930 | 10.13 | 9.900 | 10.09 | 2,929,638 | +0.21(+2.16%) |
Dec 01, 2006 | 10.00 | 10.08 | 9.783 | 9.877 | 4,810,359 | -0.13(-1.27%) |
Nov 30, 2006 | 10.10 | 10.13 | 9.970 | 10.00 | 3,215,400 | -0.11(-1.12%) |
Nov 29, 2006 | 10.14 | 10.25 | 10.10 | 10.12 | 2,301,093 | +0.00(+0.00%) |
Nov 28, 2006 | 10.04 | 10.17 | 10.01 | 10.12 | 5,273,388 | +0.04(+0.43%) |
Nov 27, 2006 | 10.30 | 10.32 | 10.04 | 10.07 | 3,681,693 | -0.24(-2.36%) |
Nov 24, 2006 | 10.29 | 10.39 | 10.25 | 10.32 | 1,047,423 | -0.02(-0.19%) |
Nov 22, 2006 | 10.42 | 10.49 | 10.26 | 10.34 | 3,957,564 | -0.10(-0.96%) |
Nov 21, 2006 | 10.66 | 10.67 | 10.31 | 10.44 | 3,262,584 | -0.15(-1.39%) |
Nov 20, 2006 | 10.45 | 10.70 | 10.45 | 10.58 | 3,424,695 | +0.07(+0.70%) |
Nov 17, 2006 | 10.66 | 10.66 | 10.42 | 10.51 | 1,867,896 | -0.16(-1.47%) |
Nov 16, 2006 | 10.61 | 10.67 | 10.51 | 10.67 | 2,439,432 | +0.15(+1.39%) |
Nov 15, 2006 | 10.53 | 10.67 | 10.48 | 10.52 | 2,353,197 | +0.05(+0.45%) |
Nov 14, 2006 | 10.41 | 10.50 | 10.35 | 10.47 | 1,544,634 | +0.04(+0.38%) |
Nov 13, 2006 | 10.44 | 10.60 | 10.40 | 10.43 | 1,369,791 | -0.04(-0.35%) |
Nov 10, 2006 | 10.27 | 10.50 | 10.24 | 10.47 | 1,890,654 | +0.22(+2.18%) |
Nov 09, 2006 | 10.39 | 10.41 | 10.22 | 10.25 | 1,725,762 | -0.12(-1.13%) |
Nov 08, 2006 | 10.31 | 10.43 | 10.27 | 10.36 | 2,667,888 | -0.01(-0.10%) |
Nov 07, 2006 | 10.36 | 10.57 | 10.33 | 10.37 | 1,510,776 | +0.01(+0.13%) |
Nov 06, 2006 | 10.23 | 10.39 | 10.23 | 10.36 | 2,072,736 | +0.20(+2.00%) |
Nov 03, 2006 | 10.10 | 10.27 | 10.05 | 10.16 | 2,262,822 | +0.05(+0.49%) |
Nov 02, 2006 | 10.14 | 10.28 | 10.02 | 10.11 | 2,313,747 | -0.07(-0.72%) |
Nov 01, 2006 | 10.42 | 10.42 | 10.17 | 10.18 | 2,095,365 | -0.18(-1.77%) |
Oct 31, 2006 | 10.47 | 10.56 | 10.28 | 10.36 | 2,419,314 | -0.07(-0.67%) |
Oct 30, 2006 | 10.20 | 10.50 | 10.16 | 10.43 | 3,373,440 | +0.18(+1.72%) |
Oct 27, 2006 | 10.29 | 10.36 | 10.23 | 10.26 | 1,836,609 | -0.09(-0.87%) |
Oct 26, 2006 | 10.32 | 10.36 | 10.19 | 10.35 | 1,878,432 | +0.09(+0.88%) |
Oct 25, 2006 | 10.35 | 10.42 | 10.20 | 10.26 | 2,270,604 | -0.12(-1.16%) |
Oct 24, 2006 | 10.41 | 10.52 | 10.35 | 10.38 | 1,439,760 | -0.03(-0.32%) |
Oct 23, 2006 | 10.30 | 10.58 | 10.25 | 10.41 | 1,706,481 | +0.06(+0.61%) |
Oct 20, 2006 | 10.42 | 10.46 | 10.30 | 10.35 | 1,712,151 | -0.08(-0.73%) |
Oct 19, 2006 | 10.32 | 10.49 | 10.32 | 10.42 | 2,530,881 | +0.05(+0.45%) |
Oct 18, 2006 | 10.44 | 10.52 | 10.29 | 10.38 | 2,392,206 | -0.06(-0.54%) |
Oct 17, 2006 | 10.45 | 10.48 | 10.30 | 10.43 | 2,123,385 | -0.04(-0.38%) |
Oct 16, 2006 | 10.47 | 10.54 | 10.45 | 10.47 | 2,239,200 | -0.04(-0.35%) |
Oct 13, 2006 | 10.45 | 10.57 | 10.44 | 10.51 | 2,282,103 | +0.02(+0.19%) |
Oct 12, 2006 | 10.44 | 10.49 | 10.39 | 10.49 | 4,300,470 | +0.04(+0.41%) |
Oct 11, 2006 | 10.43 | 10.51 | 10.42 | 10.45 | 2,925,900 | -0.05(-0.51%) |
Oct 10, 2006 | 10.42 | 10.56 | 10.36 | 10.50 | 3,577,893 | +0.08(+0.74%) |
Oct 09, 2006 | 10.26 | 10.49 | 10.15 | 10.42 | 2,454,066 | +0.13(+1.26%) |
Oct 06, 2006 | 10.32 | 10.40 | 10.04 | 10.29 | 3,910,446 | -0.27(-2.59%) |
Oct 05, 2006 | 10.65 | 10.65 | 10.48 | 10.57 | 3,909,489 | -0.07(-0.63%) |
Oct 04, 2006 | 10.54 | 10.67 | 10.30 | 10.63 | 4,788,975 | +0.02(+0.22%) |
Oct 03, 2006 | 10.37 | 10.63 | 10.30 | 10.61 | 2,613,102 | +0.17(+1.66%) |
Oct 02, 2006 | 10.27 | 10.48 | 10.22 | 10.44 | 4,608,534 | +0.12(+1.13%) |
Sep 29, 2006 | 10.29 | 10.41 | 10.28 | 10.32 | 1,685,832 | +0.02(+0.16%) |
Sep 28, 2006 | 10.29 | 10.33 | 10.15 | 10.30 | 2,114,169 | +0.04(+0.39%) |
Sep 27, 2006 | 10.42 | 10.43 | 10.24 | 10.26 | 2,728,920 | -0.16(-1.54%) |
Sep 26, 2006 | 10.28 | 10.44 | 10.19 | 10.42 | 4,572,873 | +0.16(+1.59%) |
Sep 25, 2006 | 10.07 | 10.30 | 10.04 | 10.26 | 3,224,394 | +0.18(+1.79%) |
Sep 22, 2006 | 10.14 | 10.17 | 9.993 | 10.08 | 1,976,319 | -0.04(-0.43%) |
Sep 21, 2006 | 10.33 | 10.35 | 10.04 | 10.12 | 3,461,736 | -0.26(-2.50%) |
Sep 20, 2006 | 10.09 | 10.42 | 10.09 | 10.38 | 2,918,931 | +0.30(+3.01%) |
Sep 19, 2006 | 10.08 | 10.32 | 9.967 | 10.08 | 3,588,384 | -0.03(-0.33%) |
Sep 18, 2006 | 10.16 | 10.27 | 10.03 | 10.11 | 2,500,194 | -0.09(-0.85%) |
Sep 15, 2006 | 10.34 | 10.40 | 10.13 | 10.20 | 3,703,353 | -0.10(-1.00%) |
Sep 14, 2006 | 10.14 | 10.34 | 10.12 | 10.30 | 4,043,973 | +0.07(+0.72%) |
Sep 13, 2006 | 10.35 | 10.35 | 10.14 | 10.23 | 2,590,842 | -0.10(-0.94%) |
Sep 12, 2006 | 9.893 | 10.44 | 9.893 | 10.33 | 7,371,222 | +0.41(+4.13%) |
Sep 11, 2006 | 9.597 | 9.960 | 9.597 | 9.917 | 2,902,194 | +0.25(+2.59%) |
Sep 08, 2006 | 9.493 | 9.750 | 9.480 | 9.667 | 3,086,040 | +0.21(+2.22%) |
Sep 07, 2006 | 9.457 | 9.570 | 9.437 | 9.457 | 1,844,700 | -0.01(-0.07%) |
Sep 06, 2006 | 9.567 | 9.633 | 9.447 | 9.463 | 1,820,775 | -0.17(-1.73%) |
Sep 05, 2006 | 9.630 | 9.667 | 9.567 | 9.630 | 1,933,509 | -0.03(-0.34%) |
Sep 01, 2006 | 9.610 | 9.673 | 9.557 | 9.663 | 1,621,551 | +0.07(+0.73%) |
Aug 31, 2006 | 9.570 | 9.700 | 9.567 | 9.593 | 2,530,032 | +0.02(+0.17%) |
Aug 30, 2006 | 9.583 | 9.633 | 9.440 | 9.577 | 3,045,540 | -0.02(-0.24%) |
Aug 29, 2006 | 9.527 | 9.660 | 9.447 | 9.600 | 2,755,965 | +0.06(+0.59%) |
Aug 28, 2006 | 9.373 | 9.550 | 9.373 | 9.543 | 2,084,733 | +0.15(+1.63%) |
Aug 25, 2006 | 9.430 | 9.430 | 9.287 | 9.390 | 1,484,940 | -0.03(-0.35%) |
Aug 24, 2006 | 9.500 | 9.507 | 9.326 | 9.423 | 3,613,704 | -0.01(-0.11%) |
Aug 23, 2006 | 9.350 | 9.470 | 9.083 | 9.433 | 4,203,753 | -0.09(-0.98%) |
Aug 22, 2006 | 9.510 | 9.687 | 9.387 | 9.527 | 3,425,706 | -0.06(-0.59%) |
Aug 21, 2006 | 9.700 | 9.720 | 9.463 | 9.583 | 3,934,755 | -0.21(-2.14%) |
Aug 18, 2006 | 9.817 | 9.883 | 9.663 | 9.793 | 2,395,866 | -0.00(-0.03%) |
Aug 17, 2006 | 9.880 | 9.957 | 9.770 | 9.797 | 2,082,528 | -0.08(-0.78%) |
Aug 16, 2006 | 9.800 | 9.887 | 9.630 | 9.873 | 4,126,515 | +0.09(+0.95%) |
Aug 15, 2006 | 9.833 | 9.833 | 9.673 | 9.780 | 2,075,877 | +0.06(+0.58%) |
Aug 14, 2006 | 9.533 | 9.833 | 9.520 | 9.723 | 2,246,394 | +0.22(+2.31%) |
Aug 11, 2006 | 9.613 | 9.657 | 9.393 | 9.503 | 1,938,252 | -0.12(-1.25%) |
Aug 10, 2006 | 9.290 | 9.623 | 9.267 | 9.623 | 3,219,111 | +0.30(+3.22%) |
Aug 09, 2006 | 9.507 | 9.587 | 9.303 | 9.323 | 2,376,477 | -0.15(-1.55%) |
Aug 08, 2006 | 9.470 | 9.620 | 9.400 | 9.470 | 4,162,407 | -0.02(-0.21%) |
Aug 07, 2006 | 9.623 | 9.673 | 9.377 | 9.490 | 4,504,434 | -0.18(-1.86%) |
Aug 04, 2006 | 9.600 | 9.800 | 9.520 | 9.670 | 5,560,533 | +0.12(+1.26%) |
Aug 03, 2006 | 8.850 | 9.667 | 8.843 | 9.550 | 11,434,248 | +0.90(+10.36%) |
Aug 02, 2006 | 8.730 | 8.763 | 8.540 | 8.653 | 2,321,910 | -0.06(-0.73%) |
Aug 01, 2006 | 8.820 | 8.903 | 8.640 | 8.717 | 2,127,018 | -0.15(-1.69%) |
Jul 31, 2006 | 8.780 | 8.963 | 8.780 | 8.867 | 1,944,069 | +0.06(+0.72%) |
Jul 28, 2006 | 8.613 | 8.843 | 8.607 | 8.803 | 2,240,961 | +0.22(+2.52%) |
Jul 27, 2006 | 8.677 | 8.765 | 8.550 | 8.587 | 1,942,293 | -0.08(-0.88%) |
Jul 26, 2006 | 8.697 | 8.787 | 8.600 | 8.663 | 1,236,483 | -0.07(-0.80%) |
Jul 25, 2006 | 8.660 | 8.773 | 8.600 | 8.733 | 1,585,056 | +0.05(+0.54%) |
Jul 24, 2006 | 8.367 | 8.707 | 8.400 | 8.687 | 2,642,814 | +0.32(+3.82%) |
Jul 21, 2006 | 8.457 | 8.463 | 8.273 | 8.367 | 2,924,154 | -0.12(-1.38%) |
Jul 20, 2006 | 8.473 | 8.553 | 8.440 | 8.483 | 2,896,545 | +0.00(+0.00%) |
Jul 19, 2006 | 8.357 | 8.637 | 8.310 | 8.483 | 2,721,708 | +0.13(+1.52%) |
Jul 18, 2006 | 8.533 | 8.580 | 8.273 | 8.357 | 3,846,060 | -0.18(-2.15%) |
Jul 17, 2006 | 8.590 | 8.707 | 8.487 | 8.540 | 2,901,819 | -0.04(-0.47%) |
Jul 14, 2006 | 8.453 | 8.653 | 8.447 | 8.580 | 3,240,219 | +0.13(+1.58%) |
Jul 13, 2006 | 8.740 | 8.740 | 8.387 | 8.447 | 4,542,717 | -0.36(-4.12%) |
Jul 12, 2006 | 8.847 | 8.953 | 8.750 | 8.810 | 2,595,000 | -0.07(-0.83%) |
Jul 11, 2006 | 8.893 | 8.930 | 8.773 | 8.883 | 1,966,800 | -0.05(-0.52%) |
Jul 10, 2006 | 8.783 | 8.957 | 8.783 | 8.930 | 2,392,344 | +0.13(+1.52%) |
Jul 07, 2006 | 8.887 | 8.897 | 8.747 | 8.797 | 4,264,026 | -0.13(-1.42%) |
Jul 06, 2006 | 8.820 | 8.983 | 8.820 | 8.923 | 2,524,200 | +0.09(+1.06%) |
Jul 05, 2006 | 8.990 | 8.990 | 8.737 | 8.830 | 2,804,604 | -0.16(-1.78%) |
Jul 03, 2006 | 8.817 | 9.003 | 8.767 | 8.990 | 2,073,354 | +0.16(+1.77%) |
Jun 30, 2006 | 8.660 | 8.863 | 8.647 | 8.833 | 4,996,344 | +0.16(+1.88%) |
Jun 29, 2006 | 8.690 | 8.750 | 8.513 | 8.670 | 6,175,500 | +0.02(+0.23%) |
Jun 28, 2006 | 8.627 | 8.680 | 8.470 | 8.650 | 1,609,023 | +0.01(+0.08%) |
Jun 27, 2006 | 8.820 | 8.853 | 8.627 | 8.643 | 1,845,594 | -0.12(-1.41%) |
Jun 26, 2006 | 8.633 | 8.843 | 8.633 | 8.767 | 2,189,700 | +0.13(+1.54%) |
Jun 23, 2006 | 8.667 | 8.707 | 8.577 | 8.633 | 1,615,020 | -0.06(-0.65%) |
Jun 22, 2006 | 8.670 | 8.720 | 8.567 | 8.690 | 1,347,993 | +0.04(+0.46%) |
Jun 21, 2006 | 8.490 | 8.707 | 8.453 | 8.650 | 1,651,890 | +0.15(+1.72%) |
Jun 20, 2006 | 8.557 | 8.600 | 8.477 | 8.503 | 1,505,862 | -0.05(-0.58%) |
Jun 19, 2006 | 8.647 | 8.707 | 8.500 | 8.553 | 2,017,158 | -0.12(-1.38%) |
Jun 16, 2006 | 8.640 | 8.773 | 8.633 | 8.673 | 3,266,133 | +0.05(+0.54%) |
Jun 15, 2006 | 8.587 | 8.707 | 8.550 | 8.627 | 3,542,469 | +0.06(+0.74%) |
Jun 14, 2006 | 8.450 | 8.577 | 8.383 | 8.563 | 4,347,540 | +0.11(+1.34%) |
Jun 13, 2006 | 8.507 | 8.540 | 8.373 | 8.450 | 2,977,671 | -0.09(-1.02%) |
Jun 12, 2006 | 8.470 | 8.597 | 8.448 | 8.537 | 3,556,626 | +0.08(+0.99%) |
Jun 09, 2006 | 8.497 | 8.530 | 8.340 | 8.453 | 5,499,873 | -0.03(-0.39%) |
Jun 08, 2006 | 8.203 | 8.513 | 8.177 | 8.487 | 6,311,631 | +0.31(+3.75%) |
Jun 07, 2006 | 8.190 | 8.250 | 8.100 | 8.180 | 7,382,442 | +0.03(+0.37%) |
Jun 06, 2006 | 8.260 | 8.300 | 7.967 | 8.150 | 10,488,873 | -0.37(-4.31%) |
Jun 05, 2006 | 8.610 | 8.693 | 8.493 | 8.517 | 2,517,771 | -0.13(-1.54%) |
Jun 02, 2006 | 8.657 | 8.817 | 8.560 | 8.650 | 3,006,375 | -0.09(-1.03%) |
Jun 01, 2006 | 8.833 | 8.853 | 8.663 | 8.740 | 3,354,156 | -0.07(-0.79%) |
May 31, 2006 | 8.667 | 8.810 | 8.657 | 8.810 | 4,532,511 | +0.15(+1.77%) |
May 30, 2006 | 8.720 | 8.720 | 8.583 | 8.657 | 2,861,427 | -0.08(-0.88%) |
May 26, 2006 | 8.587 | 8.737 | 8.567 | 8.733 | 2,966,850 | +0.12(+1.43%) |
May 25, 2006 | 8.583 | 8.703 | 8.510 | 8.610 | 3,456,651 | +0.14(+1.65%) |
May 24, 2006 | 8.797 | 9.083 | 8.257 | 8.470 | 8,819,877 | -0.33(-3.71%) |
May 23, 2006 | 8.800 | 8.917 | 8.687 | 8.797 | 2,699,898 | +0.02(+0.23%) |
May 22, 2006 | 8.710 | 8.837 | 8.557 | 8.777 | 3,190,611 | -0.04(-0.45%) |
May 19, 2006 | 8.803 | 8.867 | 8.667 | 8.817 | 1,442,649 | +0.05(+0.57%) |
May 18, 2006 | 8.827 | 8.863 | 8.720 | 8.767 | 2,673,660 | -0.02(-0.19%) |
May 17, 2006 | 8.810 | 8.857 | 8.660 | 8.783 | 2,150,991 | -0.06(-0.64%) |
May 16, 2006 | 8.937 | 8.980 | 8.760 | 8.840 | 1,947,978 | -0.11(-1.27%) |
May 15, 2006 | 8.867 | 8.960 | 8.757 | 8.953 | 2,890,314 | +0.02(+0.19%) |
May 12, 2006 | 9.033 | 9.057 | 8.910 | 8.937 | 1,762,533 | -0.10(-1.14%) |
May 11, 2006 | 9.120 | 9.197 | 9.030 | 9.040 | 1,838,346 | -0.12(-1.27%) |
May 10, 2006 | 9.123 | 9.227 | 9.013 | 9.157 | 2,516,055 | +0.01(+0.15%) |
May 09, 2006 | 9.143 | 9.297 | 9.087 | 9.143 | 3,100,215 | -0.03(-0.29%) |
May 08, 2006 | 8.870 | 9.270 | 8.840 | 9.170 | 3,857,595 | +0.32(+3.62%) |
May 05, 2006 | 8.927 | 8.983 | 8.770 | 8.850 | 2,740,218 | -0.06(-0.71%) |
May 04, 2006 | 8.993 | 9.080 | 8.797 | 8.913 | 2,104,152 | +0.15(+1.71%) |
May 03, 2006 | 8.763 | 8.800 | 8.667 | 8.763 | 1,681,050 | -0.01(-0.08%) |
May 02, 2006 | 8.687 | 8.800 | 8.533 | 8.770 | 1,990,767 | +0.13(+1.54%) |
May 01, 2006 | 8.687 | 8.833 | 8.580 | 8.637 | 3,954,117 | -0.05(-0.61%) |
Apr 28, 2006 | 8.757 | 8.803 | 8.670 | 8.690 | 1,669,200 | -0.12(-1.40%) |
Apr 27, 2006 | 8.680 | 8.833 | 8.587 | 8.813 | 1,968,654 | +0.15(+1.69%) |
Apr 26, 2006 | 8.617 | 8.750 | 8.580 | 8.667 | 1,820,814 | +0.08(+0.93%) |
Apr 25, 2006 | 8.613 | 8.720 | 8.567 | 8.587 | 2,561,094 | -0.03(-0.39%) |
Apr 24, 2006 | 8.633 | 8.713 | 8.533 | 8.620 | 2,501,241 | -0.03(-0.35%) |
Apr 21, 2006 | 8.840 | 8.897 | 8.600 | 8.650 | 2,971,842 | -0.20(-2.22%) |
Apr 20, 2006 | 8.627 | 8.917 | 8.587 | 8.847 | 3,354,063 | +0.17(+1.92%) |
Apr 19, 2006 | 8.667 | 8.717 | 8.627 | 8.680 | 3,408,486 | -0.01(-0.12%) |
Apr 18, 2006 | 8.670 | 8.790 | 8.607 | 8.690 | 2,626,722 | +0.02(+0.23%) |
Apr 17, 2006 | 8.690 | 8.753 | 8.600 | 8.670 | 2,981,007 | -0.05(-0.57%) |
Apr 13, 2006 | 8.697 | 8.763 | 8.650 | 8.720 | 2,477,610 | +0.04(+0.46%) |
Apr 12, 2006 | 8.670 | 8.770 | 8.637 | 8.680 | 2,627,154 | +0.01(+0.12%) |
Apr 11, 2006 | 8.990 | 8.993 | 8.653 | 8.670 | 5,779,029 | -0.34(-3.81%) |
Apr 10, 2006 | 9.247 | 9.247 | 8.983 | 9.013 | 3,652,986 | -0.21(-2.28%) |
Apr 07, 2006 | 9.367 | 9.463 | 9.177 | 9.223 | 1,976,820 | -0.08(-0.86%) |
Apr 06, 2006 | 9.317 | 9.340 | 9.171 | 9.303 | 3,516,048 | +0.00(+0.04%) |
Apr 05, 2006 | 9.377 | 9.403 | 9.293 | 9.300 | 3,128,919 | -0.09(-0.92%) |
Apr 04, 2006 | 9.343 | 9.463 | 9.203 | 9.387 | 3,442,473 | +0.15(+1.59%) |