Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.81 | 11.94 | 11.55 | 11.57 | 787,167 | -0.26(-2.22%) |
Apr 27, 2007 | 11.87 | 11.99 | 11.70 | 11.84 | 690,623 | -0.08(-0.71%) |
Apr 26, 2007 | 11.98 | 11.99 | 11.78 | 11.92 | 628,894 | -0.09(-0.74%) |
Apr 25, 2007 | 11.95 | 12.09 | 11.85 | 12.01 | 628,400 | +0.13(+1.09%) |
Apr 24, 2007 | 12.09 | 12.14 | 11.79 | 11.88 | 905,686 | -0.20(-1.68%) |
Apr 23, 2007 | 12.27 | 12.28 | 12.06 | 12.09 | 771,117 | -0.20(-1.65%) |
Apr 20, 2007 | 12.29 | 12.45 | 12.09 | 12.29 | 1,127,910 | +0.35(+2.95%) |
Apr 19, 2007 | 12.15 | 12.15 | 11.73 | 11.94 | 1,220,997 | -0.30(-2.42%) |
Apr 18, 2007 | 12.15 | 12.47 | 12.03 | 12.23 | 1,471,740 | +0.11(+0.87%) |
Apr 17, 2007 | 12.12 | 12.14 | 11.92 | 12.13 | 920,254 | +0.01(+0.10%) |
Apr 16, 2007 | 11.87 | 12.11 | 11.87 | 12.11 | 590,498 | +0.29(+2.43%) |
Apr 13, 2007 | 11.94 | 11.97 | 11.78 | 11.83 | 936,057 | -0.12(-0.98%) |
Apr 12, 2007 | 11.90 | 11.94 | 11.60 | 11.94 | 906,674 | +0.04(+0.37%) |
Apr 11, 2007 | 12.01 | 12.10 | 11.83 | 11.90 | 936,551 | -0.10(-0.84%) |
Apr 10, 2007 | 11.86 | 12.04 | 11.80 | 12.00 | 670,622 | +0.13(+1.09%) |
Apr 09, 2007 | 11.88 | 11.96 | 11.81 | 11.87 | 621,486 | +0.03(+0.24%) |
Apr 05, 2007 | 11.90 | 11.95 | 11.81 | 11.84 | 480,744 | -0.06(-0.51%) |
Apr 04, 2007 | 11.78 | 11.94 | 11.70 | 11.90 | 586,671 | +0.13(+1.10%) |
Apr 03, 2007 | 11.67 | 11.89 | 11.60 | 11.77 | 653,585 | +0.17(+1.50%) |
Apr 02, 2007 | 11.58 | 11.68 | 11.39 | 11.60 | 662,474 | +0.03(+0.24%) |
Mar 30, 2007 | 11.56 | 11.62 | 11.36 | 11.57 | 901,489 | +0.03(+0.28%) |
Mar 29, 2007 | 11.55 | 11.60 | 11.32 | 11.54 | 832,599 | +0.03(+0.28%) |
Mar 28, 2007 | 11.53 | 11.59 | 11.39 | 11.51 | 550,868 | -0.06(-0.56%) |
Mar 27, 2007 | 11.67 | 11.72 | 11.50 | 11.57 | 424,941 | -0.15(-1.24%) |
Mar 26, 2007 | 11.77 | 11.81 | 11.57 | 11.72 | 413,336 | -0.06(-0.48%) |
Mar 23, 2007 | 11.77 | 11.79 | 11.65 | 11.77 | 532,597 | -0.01(-0.07%) |
Mar 22, 2007 | 11.89 | 11.89 | 11.69 | 11.78 | 621,980 | -0.07(-0.61%) |
Mar 21, 2007 | 11.74 | 11.89 | 11.59 | 11.85 | 500,004 | +0.13(+1.14%) |
Mar 20, 2007 | 11.59 | 11.72 | 11.52 | 11.72 | 450,867 | +0.07(+0.63%) |
Mar 19, 2007 | 11.51 | 11.68 | 11.49 | 11.65 | 459,756 | +0.19(+1.70%) |
Mar 16, 2007 | 11.63 | 11.66 | 11.39 | 11.45 | 1,236,059 | -0.17(-1.50%) |
Mar 15, 2007 | 11.57 | 11.77 | 11.57 | 11.63 | 413,089 | +0.08(+0.67%) |
Mar 14, 2007 | 11.02 | 11.63 | 10.98 | 11.55 | 1,161,491 | +0.53(+4.85%) |
Mar 13, 2007 | 11.42 | 11.37 | 10.98 | 11.02 | 860,747 | -0.40(-3.51%) |
Mar 12, 2007 | 11.32 | 11.45 | 11.27 | 11.42 | 756,549 | +0.06(+0.54%) |
Mar 09, 2007 | 11.40 | 11.52 | 11.29 | 11.36 | 789,142 | +0.05(+0.43%) |
Mar 08, 2007 | 11.34 | 11.46 | 11.28 | 11.31 | 622,721 | +0.06(+0.58%) |
Mar 07, 2007 | 11.26 | 11.34 | 11.14 | 11.24 | 968,650 | -0.02(-0.14%) |
Mar 06, 2007 | 10.91 | 11.35 | 10.91 | 11.26 | 1,060,008 | +0.41(+3.73%) |
Mar 05, 2007 | 11.14 | 11.36 | 10.85 | 10.85 | 1,212,849 | -0.36(-3.18%) |
Mar 02, 2007 | 11.27 | 11.43 | 11.12 | 11.21 | 1,000,008 | -0.19(-1.70%) |
Mar 01, 2007 | 11.04 | 11.56 | 10.93 | 11.40 | 1,356,502 | +0.17(+1.48%) |
Feb 28, 2007 | 11.21 | 11.33 | 10.93 | 11.24 | 2,076,560 | +0.03(+0.25%) |
Feb 27, 2007 | 11.38 | 11.46 | 11.15 | 11.21 | 1,065,687 | -0.39(-3.39%) |
Feb 26, 2007 | 11.75 | 11.79 | 11.50 | 11.60 | 681,432 | -0.14(-1.21%) |
Feb 23, 2007 | 11.80 | 11.82 | 11.63 | 11.74 | 467,411 | -0.09(-0.75%) |
Feb 22, 2007 | 11.87 | 11.92 | 11.77 | 11.83 | 806,179 | -0.03(-0.27%) |
Feb 21, 2007 | 11.86 | 11.96 | 11.76 | 11.87 | 797,290 | -0.05(-0.41%) |
Feb 20, 2007 | 11.78 | 11.99 | 11.65 | 11.91 | 1,021,490 | +0.08(+0.65%) |
Feb 16, 2007 | 11.83 | 11.86 | 11.72 | 11.84 | 1,176,799 | +0.01(+0.10%) |
Feb 15, 2007 | 11.94 | 11.94 | 11.76 | 11.83 | 963,958 | -0.15(-1.25%) |
Feb 14, 2007 | 12.05 | 12.05 | 11.86 | 11.98 | 596,353 | -0.04(-0.34%) |
Feb 13, 2007 | 11.99 | 12.06 | 11.91 | 12.02 | 431,855 | +0.08(+0.64%) |
Feb 12, 2007 | 12.01 | 12.01 | 11.80 | 11.94 | 571,352 | -0.08(-0.64%) |
Feb 09, 2007 | 12.28 | 12.28 | 11.87 | 12.02 | 493,337 | -0.26(-2.11%) |
Feb 08, 2007 | 12.26 | 12.33 | 12.12 | 12.28 | 508,646 | +0.02(+0.16%) |
Feb 07, 2007 | 12.15 | 12.26 | 11.92 | 12.26 | 555,066 | +0.13(+1.07%) |
Feb 06, 2007 | 11.92 | 12.13 | 11.90 | 12.13 | 558,523 | +0.26(+2.15%) |
Feb 05, 2007 | 11.98 | 12.08 | 11.79 | 11.87 | 725,191 | -0.15(-1.25%) |
Feb 02, 2007 | 12.03 | 12.10 | 11.90 | 12.02 | 555,560 | +0.04(+0.30%) |
Feb 01, 2007 | 12.15 | 12.50 | 11.78 | 11.98 | 1,343,221 | -0.48(-3.83%) |
Jan 31, 2007 | 11.87 | 12.59 | 11.73 | 12.46 | 2,208,413 | +0.69(+5.85%) |
Jan 30, 2007 | 11.69 | 11.79 | 11.61 | 11.77 | 1,017,045 | +0.04(+0.35%) |
Jan 29, 2007 | 11.21 | 11.74 | 11.21 | 11.73 | 1,113,836 | +0.51(+4.59%) |
Jan 26, 2007 | 11.12 | 11.25 | 11.05 | 11.22 | 581,486 | +0.15(+1.32%) |
Jan 25, 2007 | 11.26 | 11.30 | 11.02 | 11.07 | 801,488 | -0.22(-1.97%) |
Jan 24, 2007 | 11.12 | 11.37 | 11.04 | 11.30 | 546,671 | +0.17(+1.53%) |
Jan 23, 2007 | 11.10 | 11.24 | 11.02 | 11.13 | 646,425 | +0.03(+0.26%) |
Jan 22, 2007 | 11.26 | 11.50 | 11.02 | 11.10 | 713,339 | -0.17(-1.47%) |
Jan 19, 2007 | 11.13 | 11.30 | 10.94 | 11.26 | 357,533 | +0.13(+1.16%) |
Jan 18, 2007 | 11.32 | 11.46 | 11.11 | 11.13 | 307,163 | -0.19(-1.72%) |
Jan 17, 2007 | 11.27 | 11.38 | 11.26 | 11.33 | 440,497 | +0.02(+0.18%) |
Jan 16, 2007 | 11.38 | 11.42 | 11.22 | 11.31 | 584,202 | -0.03(-0.29%) |
Jan 12, 2007 | 11.20 | 11.34 | 11.20 | 11.34 | 358,521 | +0.14(+1.23%) |
Jan 11, 2007 | 11.07 | 11.26 | 11.07 | 11.20 | 497,781 | +0.12(+1.10%) |
Jan 10, 2007 | 11.17 | 11.19 | 10.98 | 11.08 | 777,290 | -0.12(-1.05%) |
Jan 09, 2007 | 11.31 | 11.31 | 11.07 | 11.20 | 600,251 | -0.08(-0.68%) |
Jan 08, 2007 | 11.23 | 11.34 | 11.12 | 11.28 | 495,806 | +0.02(+0.22%) |
Jan 05, 2007 | 11.55 | 11.59 | 11.20 | 11.25 | 535,806 | -0.35(-3.00%) |
Jan 04, 2007 | 11.59 | 11.68 | 11.43 | 11.60 | 357,780 | -0.01(-0.11%) |
Jan 03, 2007 | 11.60 | 11.74 | 11.39 | 11.61 | 805,685 | +0.06(+0.53%) |
Dec 29, 2006 | 11.81 | 11.84 | 11.55 | 11.55 | 532,843 | -0.29(-2.46%) |
Dec 28, 2006 | 11.74 | 11.89 | 11.71 | 11.84 | 467,658 | +0.07(+0.58%) |
Dec 27, 2006 | 11.66 | 11.81 | 11.64 | 11.77 | 294,323 | +0.15(+1.25%) |
Dec 26, 2006 | 11.47 | 11.68 | 11.46 | 11.63 | 187,655 | +0.17(+1.48%) |
Dec 22, 2006 | 11.58 | 11.58 | 11.38 | 11.46 | 284,199 | -0.15(-1.26%) |
Dec 21, 2006 | 11.63 | 11.74 | 11.49 | 11.60 | 469,386 | -0.03(-0.28%) |
Dec 20, 2006 | 11.46 | 11.67 | 11.46 | 11.64 | 375,064 | +0.17(+1.52%) |
Dec 19, 2006 | 11.44 | 11.55 | 11.30 | 11.46 | 634,820 | +0.00(+0.00%) |
Dec 18, 2006 | 11.83 | 11.83 | 11.40 | 11.46 | 571,856 | -0.33(-2.78%) |
Dec 15, 2006 | 11.79 | 11.94 | 11.74 | 11.79 | 952,106 | -0.00(-0.03%) |
Dec 14, 2006 | 11.68 | 11.83 | 11.65 | 11.79 | 380,743 | +0.14(+1.18%) |
Dec 13, 2006 | 11.75 | 11.79 | 11.57 | 11.66 | 335,064 | -0.08(-0.66%) |
Dec 12, 2006 | 11.74 | 11.83 | 11.64 | 11.73 | 425,682 | -0.02(-0.21%) |
Dec 11, 2006 | 11.75 | 11.79 | 11.65 | 11.76 | 497,781 | -0.03(-0.24%) |
Dec 08, 2006 | 11.83 | 11.84 | 11.63 | 11.79 | 596,548 | -0.07(-0.58%) |
Dec 07, 2006 | 11.90 | 11.92 | 11.74 | 11.85 | 527,658 | -0.05(-0.41%) |
Dec 06, 2006 | 11.85 | 11.96 | 11.76 | 11.90 | 374,571 | +0.00(+0.03%) |
Dec 05, 2006 | 11.91 | 12.03 | 11.81 | 11.90 | 463,954 | +0.04(+0.34%) |
Dec 04, 2006 | 11.67 | 11.90 | 11.59 | 11.86 | 522,967 | +0.23(+1.95%) |
Dec 01, 2006 | 11.56 | 11.81 | 11.42 | 11.63 | 583,214 | -0.14(-1.17%) |
Nov 30, 2006 | 11.57 | 11.78 | 11.49 | 11.77 | 1,104,206 | +0.19(+1.61%) |
Nov 29, 2006 | 11.52 | 11.66 | 11.38 | 11.58 | 639,017 | +0.15(+1.31%) |
Nov 28, 2006 | 11.28 | 11.46 | 11.26 | 11.43 | 953,341 | +0.10(+0.89%) |
Nov 27, 2006 | 11.43 | 11.50 | 11.26 | 11.33 | 890,624 | -0.17(-1.48%) |
Nov 24, 2006 | 11.54 | 11.60 | 11.40 | 11.50 | 290,125 | -0.11(-0.94%) |
Nov 22, 2006 | 11.59 | 11.73 | 11.54 | 11.61 | 911,612 | +0.25(+2.21%) |
Nov 21, 2006 | 11.31 | 11.43 | 11.24 | 11.36 | 802,969 | +0.08(+0.72%) |
Nov 20, 2006 | 11.27 | 11.31 | 11.09 | 11.28 | 482,226 | -0.03(-0.25%) |
Nov 17, 2006 | 11.43 | 11.45 | 11.22 | 11.31 | 612,103 | -0.13(-1.10%) |
Nov 16, 2006 | 11.51 | 11.54 | 11.39 | 11.43 | 403,213 | -0.07(-0.60%) |
Nov 15, 2006 | 11.49 | 11.58 | 11.47 | 11.50 | 585,190 | +0.03(+0.28%) |
Nov 14, 2006 | 11.32 | 11.50 | 11.28 | 11.47 | 643,462 | +0.20(+1.80%) |
Nov 13, 2006 | 11.20 | 11.36 | 11.14 | 11.27 | 555,807 | +0.07(+0.61%) |
Nov 10, 2006 | 11.07 | 11.23 | 11.05 | 11.20 | 598,770 | +0.14(+1.28%) |
Nov 09, 2006 | 11.15 | 11.20 | 11.02 | 11.06 | 876,303 | -0.29(-2.54%) |
Nov 08, 2006 | 11.44 | 11.52 | 11.24 | 11.34 | 870,130 | -0.15(-1.34%) |
Nov 07, 2006 | 11.47 | 11.64 | 11.40 | 11.50 | 841,735 | +0.06(+0.57%) |
Nov 06, 2006 | 11.34 | 11.49 | 11.26 | 11.43 | 466,670 | +0.19(+1.66%) |
Nov 03, 2006 | 11.24 | 11.33 | 11.14 | 11.25 | 494,818 | +0.04(+0.33%) |
Nov 02, 2006 | 11.24 | 11.40 | 11.19 | 11.21 | 840,994 | -0.13(-1.14%) |
Nov 01, 2006 | 11.54 | 11.54 | 11.32 | 11.34 | 938,526 | -0.15(-1.27%) |
Oct 31, 2006 | 11.55 | 11.57 | 11.41 | 11.49 | 664,203 | -0.05(-0.46%) |
Oct 30, 2006 | 11.44 | 11.60 | 11.39 | 11.54 | 845,439 | +0.06(+0.56%) |
Oct 27, 2006 | 11.45 | 11.60 | 11.31 | 11.47 | 911,365 | +0.02(+0.21%) |
Oct 26, 2006 | 11.51 | 11.54 | 11.22 | 11.45 | 847,661 | +0.02(+0.14%) |
Oct 25, 2006 | 11.37 | 11.55 | 11.24 | 11.43 | 715,808 | +0.08(+0.71%) |
Oct 24, 2006 | 11.30 | 11.37 | 11.14 | 11.35 | 818,772 | +0.05(+0.47%) |
Oct 23, 2006 | 11.13 | 11.36 | 11.13 | 11.30 | 543,214 | +0.10(+0.90%) |
Oct 20, 2006 | 11.22 | 11.25 | 11.11 | 11.20 | 753,586 | +0.01(+0.11%) |
Oct 19, 2006 | 11.18 | 11.25 | 11.02 | 11.19 | 769,142 | -0.04(-0.33%) |
Oct 18, 2006 | 11.36 | 11.36 | 11.12 | 11.22 | 1,143,466 | -0.03(-0.29%) |
Oct 17, 2006 | 11.20 | 11.33 | 11.08 | 11.25 | 930,378 | -0.04(-0.39%) |
Oct 16, 2006 | 11.30 | 11.32 | 11.12 | 11.30 | 691,116 | -0.04(-0.32%) |
Oct 13, 2006 | 11.26 | 11.51 | 11.25 | 11.34 | 1,461,987 | +0.10(+0.86%) |
Oct 12, 2006 | 11.13 | 11.27 | 11.12 | 11.24 | 672,104 | +0.19(+1.72%) |
Oct 11, 2006 | 11.14 | 11.17 | 10.96 | 11.05 | 628,647 | -0.09(-0.84%) |
Oct 10, 2006 | 11.12 | 11.23 | 11.04 | 11.14 | 607,906 | +0.07(+0.62%) |
Oct 09, 2006 | 11.21 | 11.21 | 10.98 | 11.07 | 978,773 | -0.14(-1.23%) |
Oct 06, 2006 | 11.15 | 11.30 | 11.13 | 11.21 | 844,451 | -0.02(-0.14%) |
Oct 05, 2006 | 11.48 | 11.48 | 11.13 | 11.23 | 1,565,939 | -0.25(-2.19%) |
Oct 04, 2006 | 12.14 | 12.23 | 11.05 | 11.48 | 5,636,343 | -0.21(-1.80%) |
Oct 03, 2006 | 11.41 | 11.69 | 11.36 | 11.69 | 1,763,965 | +0.30(+2.63%) |
Oct 02, 2006 | 11.46 | 11.51 | 11.23 | 11.39 | 1,032,354 | -0.08(-0.67%) |
Sep 29, 2006 | 11.46 | 11.94 | 11.40 | 11.47 | 3,012,864 | +0.30(+2.68%) |
Sep 28, 2006 | 11.10 | 11.22 | 10.99 | 11.17 | 1,050,626 | +0.07(+0.66%) |
Sep 27, 2006 | 10.89 | 11.19 | 10.83 | 11.09 | 590,622 | +0.09(+0.77%) |
Sep 26, 2006 | 10.94 | 11.04 | 10.85 | 11.01 | 735,314 | +0.06(+0.59%) |
Sep 25, 2006 | 10.85 | 11.02 | 10.72 | 10.94 | 546,424 | +0.11(+1.05%) |
Sep 22, 2006 | 10.82 | 10.89 | 10.73 | 10.83 | 694,573 | +0.04(+0.38%) |
Sep 21, 2006 | 10.93 | 11.03 | 10.73 | 10.79 | 2,341,994 | -0.10(-0.93%) |
Sep 20, 2006 | 10.81 | 10.97 | 10.74 | 10.89 | 533,090 | +0.16(+1.47%) |
Sep 19, 2006 | 10.66 | 10.76 | 10.45 | 10.73 | 559,263 | +0.01(+0.08%) |
Sep 18, 2006 | 10.62 | 10.81 | 10.45 | 10.72 | 583,955 | +0.15(+1.46%) |
Sep 15, 2006 | 10.87 | 11.01 | 10.55 | 10.57 | 1,524,951 | -0.21(-1.99%) |
Sep 14, 2006 | 10.89 | 10.89 | 10.64 | 10.79 | 500,991 | -0.11(-0.97%) |
Sep 13, 2006 | 10.90 | 11.10 | 10.84 | 10.89 | 924,205 | -0.01(-0.07%) |
Sep 12, 2006 | 10.53 | 10.96 | 10.50 | 10.90 | 1,901,003 | +0.35(+3.34%) |
Sep 11, 2006 | 10.36 | 10.61 | 10.29 | 10.55 | 476,053 | +0.17(+1.64%) |
Sep 08, 2006 | 10.30 | 10.43 | 10.17 | 10.38 | 468,152 | +0.11(+1.10%) |
Sep 07, 2006 | 10.14 | 10.33 | 10.07 | 10.26 | 539,263 | +0.07(+0.72%) |
Sep 06, 2006 | 10.18 | 10.32 | 10.02 | 10.19 | 702,475 | -0.07(-0.67%) |
Sep 05, 2006 | 10.18 | 10.26 | 10.10 | 10.26 | 826,426 | +0.10(+1.00%) |
Sep 01, 2006 | 10.25 | 10.30 | 10.12 | 10.16 | 676,055 | -0.06(-0.60%) |
Aug 31, 2006 | 10.35 | 10.37 | 10.17 | 10.22 | 469,633 | -0.09(-0.90%) |
Aug 30, 2006 | 10.32 | 10.36 | 10.18 | 10.31 | 994,329 | +0.08(+0.83%) |
Aug 29, 2006 | 10.19 | 10.28 | 10.08 | 10.23 | 771,858 | +0.06(+0.60%) |
Aug 28, 2006 | 9.991 | 10.22 | 9.991 | 10.17 | 434,818 | +0.14(+1.37%) |
Aug 25, 2006 | 9.967 | 10.13 | 9.922 | 10.03 | 252,100 | -0.00(-0.04%) |
Aug 24, 2006 | 10.17 | 10.17 | 9.882 | 10.03 | 646,672 | -0.09(-0.88%) |
Aug 23, 2006 | 10.36 | 10.38 | 10.06 | 10.12 | 615,560 | -0.21(-2.04%) |
Aug 22, 2006 | 10.28 | 10.40 | 10.25 | 10.33 | 567,412 | +0.03(+0.31%) |
Aug 21, 2006 | 10.43 | 10.43 | 10.27 | 10.30 | 445,188 | -0.21(-2.04%) |
Aug 18, 2006 | 10.44 | 10.54 | 10.34 | 10.51 | 478,522 | +0.11(+1.01%) |
Aug 17, 2006 | 10.44 | 10.54 | 10.38 | 10.41 | 718,524 | -0.10(-0.93%) |
Aug 16, 2006 | 10.61 | 10.61 | 10.42 | 10.51 | 593,585 | -0.04(-0.38%) |
Aug 15, 2006 | 10.49 | 10.59 | 10.42 | 10.55 | 1,053,342 | +0.27(+2.60%) |
Aug 14, 2006 | 10.19 | 10.42 | 10.10 | 10.28 | 1,350,875 | +0.22(+2.17%) |
Aug 11, 2006 | 10.53 | 10.54 | 10.01 | 10.06 | 1,536,802 | -0.59(-5.55%) |
Aug 10, 2006 | 10.20 | 10.72 | 10.17 | 10.65 | 1,182,479 | +0.45(+4.45%) |
Aug 09, 2006 | 10.47 | 10.49 | 10.19 | 10.20 | 510,621 | -0.17(-1.64%) |
Aug 08, 2006 | 10.47 | 10.61 | 10.25 | 10.37 | 1,406,678 | -0.10(-0.97%) |
Aug 07, 2006 | 10.24 | 10.48 | 10.22 | 10.47 | 840,500 | +0.11(+1.06%) |
Aug 04, 2006 | 10.51 | 10.53 | 10.23 | 10.36 | 677,042 | +0.00(+0.00%) |
Aug 03, 2006 | 10.25 | 10.44 | 10.16 | 10.36 | 807,167 | +0.02(+0.20%) |
Aug 02, 2006 | 10.29 | 10.42 | 10.26 | 10.34 | 532,350 | +0.04(+0.43%) |
Aug 01, 2006 | 10.31 | 10.37 | 10.10 | 10.29 | 998,033 | -0.01(-0.08%) |
Jul 31, 2006 | 10.39 | 10.47 | 10.20 | 10.30 | 1,156,552 | -0.09(-0.82%) |
Jul 28, 2006 | 10.16 | 10.42 | 10.06 | 10.39 | 839,760 | +0.31(+3.10%) |
Jul 27, 2006 | 10.29 | 10.32 | 9.979 | 10.08 | 718,277 | -0.14(-1.39%) |
Jul 26, 2006 | 10.23 | 10.26 | 10.08 | 10.22 | 757,784 | -0.01(-0.12%) |
Jul 25, 2006 | 10.28 | 10.39 | 10.17 | 10.23 | 1,235,072 | -0.04(-0.43%) |
Jul 24, 2006 | 10.08 | 10.39 | 10.15 | 10.27 | 1,016,057 | +0.19(+1.93%) |
Jul 21, 2006 | 10.10 | 10.14 | 9.902 | 10.08 | 1,302,233 | -0.02(-0.24%) |
Jul 20, 2006 | 10.37 | 10.43 | 10.03 | 10.10 | 1,070,132 | -0.20(-1.96%) |
Jul 19, 2006 | 10.12 | 10.40 | 10.06 | 10.31 | 1,414,332 | +0.13(+1.23%) |
Jul 18, 2006 | 10.10 | 10.27 | 9.906 | 10.18 | 2,908,419 | +0.29(+2.95%) |
Jul 17, 2006 | 9.700 | 9.898 | 9.679 | 9.890 | 1,138,774 | +0.18(+1.88%) |
Jul 14, 2006 | 9.679 | 9.785 | 9.607 | 9.708 | 1,820,755 | +0.03(+0.29%) |
Jul 13, 2006 | 9.368 | 9.704 | 9.274 | 9.679 | 1,667,174 | +0.40(+4.28%) |
Jul 12, 2006 | 9.817 | 9.817 | 9.254 | 9.283 | 1,926,435 | -0.13(-1.42%) |
Jul 11, 2006 | 9.550 | 9.586 | 9.303 | 9.416 | 1,159,268 | -0.13(-1.40%) |
Jul 10, 2006 | 9.392 | 9.623 | 9.364 | 9.550 | 873,834 | +0.16(+1.73%) |
Jul 07, 2006 | 9.404 | 9.501 | 9.335 | 9.388 | 769,882 | +0.01(+0.09%) |
Jul 06, 2006 | 9.416 | 9.477 | 9.327 | 9.380 | 480,004 | -0.01(-0.09%) |
Jul 05, 2006 | 9.396 | 9.453 | 9.258 | 9.388 | 666,919 | -0.12(-1.28%) |
Jul 03, 2006 | 9.509 | 9.554 | 9.445 | 9.509 | 231,853 | +0.06(+0.64%) |
Jun 30, 2006 | 9.598 | 9.607 | 9.449 | 9.449 | 1,360,258 | -0.12(-1.23%) |
Jun 29, 2006 | 9.254 | 9.578 | 9.242 | 9.566 | 692,104 | +0.35(+3.78%) |
Jun 28, 2006 | 9.137 | 9.258 | 9.019 | 9.218 | 826,179 | +0.11(+1.25%) |
Jun 27, 2006 | 9.355 | 9.404 | 9.092 | 9.104 | 520,992 | -0.21(-2.22%) |
Jun 26, 2006 | 9.230 | 9.335 | 9.193 | 9.311 | 563,461 | +0.12(+1.32%) |
Jun 23, 2006 | 9.173 | 9.258 | 9.072 | 9.189 | 400,497 | -0.01(-0.13%) |
Jun 22, 2006 | 9.193 | 9.287 | 9.064 | 9.202 | 470,868 | +0.01(+0.09%) |
Jun 21, 2006 | 9.185 | 9.291 | 9.052 | 9.193 | 448,892 | +0.02(+0.27%) |
Jun 20, 2006 | 9.258 | 9.335 | 9.149 | 9.169 | 616,795 | -0.14(-1.48%) |
Jun 19, 2006 | 9.343 | 9.388 | 9.165 | 9.307 | 1,132,602 | -0.04(-0.48%) |
Jun 16, 2006 | 9.623 | 9.700 | 9.295 | 9.351 | 2,763,479 | -0.27(-2.78%) |
Jun 15, 2006 | 9.481 | 9.712 | 9.449 | 9.619 | 599,264 | +0.22(+2.33%) |
Jun 14, 2006 | 9.238 | 9.449 | 9.193 | 9.400 | 711,363 | +0.16(+1.75%) |
Jun 13, 2006 | 9.396 | 9.538 | 9.173 | 9.238 | 1,120,997 | -0.16(-1.68%) |
Jun 12, 2006 | 9.679 | 9.679 | 9.372 | 9.396 | 919,266 | -0.29(-3.01%) |
Jun 09, 2006 | 9.704 | 9.841 | 9.635 | 9.688 | 1,524,704 | +0.04(+0.42%) |
Jun 08, 2006 | 9.380 | 9.659 | 9.254 | 9.647 | 2,275,574 | +0.26(+2.81%) |
Jun 07, 2006 | 9.266 | 9.481 | 9.210 | 9.384 | 1,012,107 | +0.10(+1.05%) |
Jun 06, 2006 | 9.315 | 9.323 | 9.080 | 9.287 | 863,957 | -0.02(-0.17%) |
Jun 05, 2006 | 9.457 | 9.477 | 9.222 | 9.303 | 860,747 | -0.19(-2.05%) |
Jun 02, 2006 | 9.643 | 9.720 | 9.392 | 9.497 | 580,745 | -0.08(-0.80%) |
Jun 01, 2006 | 9.331 | 9.594 | 9.331 | 9.574 | 799,265 | +0.28(+3.05%) |
May 31, 2006 | 9.222 | 9.335 | 9.112 | 9.291 | 1,174,577 | +0.15(+1.64%) |
May 30, 2006 | 9.396 | 9.461 | 9.137 | 9.141 | 836,303 | -0.34(-3.59%) |
May 26, 2006 | 9.509 | 9.558 | 9.424 | 9.481 | 510,868 | +0.02(+0.26%) |
May 25, 2006 | 9.517 | 9.590 | 9.359 | 9.457 | 684,943 | -0.00(-0.04%) |
May 24, 2006 | 9.274 | 9.554 | 9.258 | 9.461 | 1,150,626 | +0.15(+1.61%) |
May 23, 2006 | 9.688 | 9.688 | 9.291 | 9.311 | 805,932 | -0.30(-3.12%) |
May 22, 2006 | 9.436 | 9.647 | 9.315 | 9.611 | 1,301,986 | +0.10(+1.02%) |
May 19, 2006 | 9.501 | 9.554 | 9.359 | 9.513 | 804,698 | +0.02(+0.17%) |
May 18, 2006 | 9.517 | 9.643 | 9.436 | 9.497 | 937,538 | -0.04(-0.42%) |
May 17, 2006 | 9.509 | 9.558 | 9.364 | 9.538 | 1,754,088 | -0.02(-0.21%) |
May 16, 2006 | 9.542 | 9.594 | 9.505 | 9.558 | 592,350 | +0.04(+0.43%) |
May 15, 2006 | 9.388 | 9.598 | 9.343 | 9.517 | 768,154 | +0.03(+0.30%) |
May 12, 2006 | 9.477 | 9.517 | 9.380 | 9.489 | 1,026,675 | -0.09(-0.97%) |
May 11, 2006 | 9.797 | 9.858 | 9.558 | 9.582 | 918,279 | -0.21(-2.19%) |
May 10, 2006 | 9.862 | 9.914 | 9.688 | 9.797 | 947,909 | -0.09(-0.94%) |
May 09, 2006 | 9.902 | 9.918 | 9.833 | 9.890 | 589,634 | -0.03(-0.29%) |
May 08, 2006 | 9.833 | 9.955 | 9.764 | 9.918 | 462,719 | +0.08(+0.78%) |
May 05, 2006 | 9.922 | 9.955 | 9.805 | 9.841 | 755,808 | -0.06(-0.57%) |
May 04, 2006 | 9.882 | 9.922 | 9.854 | 9.898 | 535,560 | +0.02(+0.21%) |
May 03, 2006 | 9.943 | 9.991 | 9.821 | 9.878 | 1,076,552 | -0.06(-0.65%) |
May 02, 2006 | 9.955 | 9.967 | 9.854 | 9.943 | 1,228,405 | +0.00(+0.04%) |