Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.70 | 14.20 | 13.53 | 13.66 | 948,318 | +0.01(+0.07%) |
Apr 27, 2007 | 13.84 | 14.00 | 13.52 | 13.65 | 357,514 | -0.24(-1.73%) |
Apr 26, 2007 | 14.21 | 14.21 | 13.85 | 13.89 | 363,280 | -0.33(-2.32%) |
Apr 25, 2007 | 14.38 | 14.47 | 14.00 | 14.22 | 371,938 | -0.14(-0.97%) |
Apr 24, 2007 | 14.36 | 14.55 | 14.24 | 14.36 | 169,910 | -0.09(-0.62%) |
Apr 23, 2007 | 14.55 | 14.69 | 14.26 | 14.45 | 433,654 | -0.15(-1.03%) |
Apr 20, 2007 | 14.86 | 14.90 | 14.40 | 14.60 | 383,345 | -0.13(-0.88%) |
Apr 19, 2007 | 15.05 | 15.05 | 14.64 | 14.73 | 390,862 | -0.25(-1.67%) |
Apr 18, 2007 | 15.49 | 15.49 | 14.60 | 14.98 | 656,819 | -0.52(-3.35%) |
Apr 17, 2007 | 15.45 | 16.37 | 15.45 | 15.50 | 1,265,915 | +0.02(+0.13%) |
Apr 16, 2007 | 15.57 | 15.63 | 15.32 | 15.48 | 279,523 | +0.01(+0.06%) |
Apr 13, 2007 | 15.60 | 15.74 | 15.44 | 15.47 | 251,321 | -0.16(-1.02%) |
Apr 12, 2007 | 15.80 | 15.80 | 15.21 | 15.63 | 456,255 | -0.02(-0.13%) |
Apr 11, 2007 | 15.70 | 15.84 | 15.23 | 15.65 | 598,175 | +0.06(+0.38%) |
Apr 10, 2007 | 16.04 | 16.21 | 15.50 | 15.59 | 718,225 | -0.55(-3.41%) |
Apr 09, 2007 | 15.65 | 16.33 | 15.65 | 16.14 | 1,116,219 | +0.49(+3.13%) |
Apr 05, 2007 | 15.89 | 16.00 | 15.24 | 15.65 | 2,888,854 | +0.05(+0.32%) |
Apr 04, 2007 | 16.43 | 17.08 | 15.51 | 15.60 | 1,349,135 | -0.81(-4.94%) |
Apr 03, 2007 | 14.72 | 16.55 | 14.72 | 16.41 | 1,759,186 | +1.77(+12.09%) |
Apr 02, 2007 | 14.99 | 15.45 | 14.04 | 14.64 | 1,231,422 | -0.38(-2.53%) |
Mar 30, 2007 | 16.45 | 16.75 | 14.90 | 15.02 | 1,036,101 | -1.48(-8.97%) |
Mar 29, 2007 | 15.85 | 16.75 | 15.78 | 16.50 | 1,076,504 | +1.08(+7.00%) |
Mar 28, 2007 | 16.11 | 16.66 | 14.64 | 15.42 | 1,562,746 | -0.95(-5.80%) |
Mar 27, 2007 | 15.14 | 16.84 | 15.11 | 16.37 | 3,017,376 | +1.12(+7.34%) |
Mar 26, 2007 | 14.45 | 15.34 | 14.01 | 15.25 | 2,422,819 | +0.80(+5.54%) |
Mar 23, 2007 | 13.53 | 15.07 | 13.41 | 14.45 | 2,982,503 | +0.87(+6.41%) |
Mar 22, 2007 | 13.75 | 14.32 | 13.25 | 13.58 | 2,307,053 | -0.14(-1.02%) |
Mar 21, 2007 | 13.95 | 14.79 | 13.47 | 13.72 | 2,999,234 | -0.83(-5.70%) |
Mar 20, 2007 | 13.24 | 15.84 | 12.65 | 14.55 | 12,562,522 | +0.94(+6.91%) |
Mar 19, 2007 | 11.11 | 14.51 | 10.57 | 13.61 | 21,593,766 | +6.92(+103.44%) |
Mar 16, 2007 | 6.750 | 6.780 | 6.630 | 6.690 | 350,900 | -0.04(-0.59%) |
Mar 15, 2007 | 6.900 | 7.170 | 6.630 | 6.730 | 388,815 | -0.31(-4.40%) |
Mar 14, 2007 | 6.970 | 7.070 | 6.650 | 7.040 | 343,178 | +0.05(+0.72%) |
Mar 13, 2007 | 7.000 | 7.160 | 6.820 | 6.990 | 235,221 | -0.01(-0.14%) |
Mar 12, 2007 | 6.810 | 7.000 | 6.760 | 7.000 | 108,014 | +0.24(+3.55%) |
Mar 09, 2007 | 6.940 | 7.040 | 6.710 | 6.760 | 129,100 | -0.10(-1.46%) |
Mar 08, 2007 | 6.890 | 7.140 | 6.820 | 6.860 | 226,836 | +0.08(+1.18%) |
Mar 07, 2007 | 7.070 | 7.230 | 6.760 | 6.780 | 254,497 | -0.21(-3.00%) |
Mar 06, 2007 | 6.770 | 7.070 | 6.770 | 6.990 | 142,523 | +0.23(+3.40%) |
Mar 05, 2007 | 6.830 | 6.930 | 6.700 | 6.760 | 240,849 | -0.18(-2.59%) |
Mar 02, 2007 | 6.770 | 7.500 | 6.770 | 6.940 | 244,939 | +0.08(+1.17%) |
Mar 01, 2007 | 6.730 | 6.950 | 6.660 | 6.860 | 229,883 | -0.10(-1.44%) |
Feb 28, 2007 | 7.150 | 7.250 | 6.940 | 6.960 | 268,361 | -0.22(-3.06%) |
Feb 27, 2007 | 7.500 | 7.540 | 7.100 | 7.180 | 369,255 | -0.40(-5.28%) |
Feb 26, 2007 | 7.980 | 7.980 | 7.550 | 7.580 | 205,775 | -0.26(-3.32%) |
Feb 23, 2007 | 7.610 | 8.000 | 7.560 | 7.840 | 276,771 | +0.35(+4.67%) |
Feb 22, 2007 | 7.360 | 7.720 | 7.360 | 7.490 | 210,623 | +0.15(+2.04%) |
Feb 21, 2007 | 7.180 | 7.390 | 7.170 | 7.340 | 206,860 | +0.16(+2.23%) |
Feb 20, 2007 | 7.180 | 7.220 | 7.050 | 7.180 | 95,471 | +0.05(+0.70%) |
Feb 16, 2007 | 7.030 | 7.150 | 6.940 | 7.130 | 94,699 | +0.12(+1.71%) |
Feb 15, 2007 | 7.050 | 7.120 | 6.900 | 7.010 | 110,635 | -0.04(-0.57%) |
Feb 14, 2007 | 6.980 | 7.130 | 6.910 | 7.050 | 217,133 | +0.05(+0.71%) |
Feb 13, 2007 | 6.930 | 7.100 | 6.880 | 7.000 | 157,780 | +0.07(+1.01%) |
Feb 12, 2007 | 7.020 | 7.030 | 6.800 | 6.930 | 153,998 | -0.12(-1.70%) |
Feb 09, 2007 | 7.070 | 7.140 | 7.020 | 7.050 | 210,423 | -0.04(-0.56%) |
Feb 08, 2007 | 7.200 | 7.200 | 7.080 | 7.090 | 106,269 | -0.03(-0.42%) |
Feb 07, 2007 | 7.190 | 7.190 | 7.090 | 7.120 | 74,783 | -0.03(-0.42%) |
Feb 06, 2007 | 7.160 | 7.230 | 7.100 | 7.150 | 104,077 | +0.05(+0.70%) |
Feb 05, 2007 | 7.290 | 7.410 | 7.060 | 7.100 | 137,042 | -0.23(-3.14%) |
Feb 02, 2007 | 7.300 | 7.460 | 7.280 | 7.330 | 86,971 | +0.03(+0.41%) |
Feb 01, 2007 | 7.150 | 7.310 | 7.150 | 7.300 | 104,160 | +0.15(+2.10%) |
Jan 31, 2007 | 7.020 | 7.170 | 7.020 | 7.150 | 159,517 | +0.12(+1.71%) |
Jan 30, 2007 | 7.060 | 7.100 | 7.010 | 7.030 | 54,104 | -0.03(-0.42%) |
Jan 29, 2007 | 7.000 | 7.070 | 7.000 | 7.060 | 160,245 | +0.04(+0.57%) |
Jan 26, 2007 | 7.050 | 7.050 | 6.990 | 7.020 | 261,667 | -0.03(-0.43%) |
Jan 25, 2007 | 7.040 | 7.080 | 7.020 | 7.050 | 128,312 | -0.01(-0.14%) |
Jan 24, 2007 | 7.090 | 7.090 | 7.010 | 7.060 | 157,436 | -0.02(-0.28%) |
Jan 23, 2007 | 7.210 | 7.210 | 7.000 | 7.080 | 191,256 | -0.17(-2.34%) |
Jan 22, 2007 | 7.220 | 7.290 | 7.180 | 7.250 | 129,749 | +0.00(+0.00%) |
Jan 19, 2007 | 7.370 | 7.370 | 7.120 | 7.250 | 128,329 | -0.12(-1.63%) |
Jan 18, 2007 | 7.070 | 7.410 | 7.060 | 7.370 | 233,553 | +0.27(+3.80%) |
Jan 17, 2007 | 6.840 | 7.160 | 6.818 | 7.100 | 286,931 | +0.26(+3.80%) |
Jan 16, 2007 | 7.430 | 7.440 | 6.730 | 6.840 | 485,937 | -0.60(-8.06%) |
Jan 12, 2007 | 7.750 | 7.850 | 7.240 | 7.440 | 321,407 | -0.35(-4.49%) |
Jan 11, 2007 | 7.750 | 7.980 | 7.720 | 7.790 | 158,349 | -0.10(-1.27%) |
Jan 10, 2007 | 7.880 | 7.940 | 7.810 | 7.890 | 108,863 | -0.01(-0.13%) |
Jan 09, 2007 | 8.090 | 8.100 | 7.800 | 7.900 | 139,496 | -0.17(-2.11%) |
Jan 08, 2007 | 8.280 | 8.280 | 8.000 | 8.070 | 177,055 | -0.23(-2.77%) |
Jan 05, 2007 | 8.710 | 8.710 | 8.300 | 8.300 | 141,558 | -0.34(-3.94%) |
Jan 04, 2007 | 8.770 | 8.770 | 8.530 | 8.640 | 126,065 | -0.13(-1.48%) |
Jan 03, 2007 | 8.890 | 8.910 | 8.688 | 8.770 | 93,075 | -0.02(-0.23%) |
Dec 29, 2006 | 8.850 | 8.930 | 8.720 | 8.790 | 156,587 | -0.10(-1.12%) |
Dec 28, 2006 | 9.050 | 9.100 | 8.820 | 8.890 | 117,650 | -0.19(-2.09%) |
Dec 27, 2006 | 9.100 | 9.230 | 8.980 | 9.080 | 148,918 | +0.02(+0.22%) |
Dec 26, 2006 | 8.890 | 9.100 | 8.880 | 9.060 | 73,559 | +0.14(+1.57%) |
Dec 22, 2006 | 8.840 | 8.980 | 8.840 | 8.920 | 42,582 | -0.08(-0.89%) |
Dec 21, 2006 | 9.010 | 9.040 | 8.790 | 9.000 | 88,264 | +0.02(+0.22%) |
Dec 20, 2006 | 8.980 | 9.060 | 8.900 | 8.980 | 86,327 | +0.06(+0.67%) |
Dec 19, 2006 | 9.180 | 9.230 | 8.890 | 8.920 | 125,687 | -0.34(-3.67%) |
Dec 18, 2006 | 9.250 | 9.500 | 9.170 | 9.260 | 220,343 | +0.10(+1.09%) |
Dec 15, 2006 | 9.260 | 9.500 | 9.100 | 9.160 | 194,432 | -0.09(-0.97%) |
Dec 14, 2006 | 9.190 | 9.500 | 9.190 | 9.250 | 142,254 | +0.10(+1.09%) |
Dec 13, 2006 | 8.780 | 9.200 | 8.780 | 9.150 | 232,699 | +0.39(+4.45%) |
Dec 12, 2006 | 8.930 | 8.950 | 8.620 | 8.760 | 114,284 | -0.21(-2.34%) |
Dec 11, 2006 | 8.980 | 9.000 | 8.870 | 8.970 | 113,397 | +0.01(+0.11%) |
Dec 08, 2006 | 8.960 | 9.190 | 8.870 | 8.960 | 84,533 | -0.04(-0.44%) |
Dec 07, 2006 | 9.050 | 9.120 | 8.970 | 9.000 | 111,064 | -0.07(-0.77%) |
Dec 06, 2006 | 9.100 | 9.120 | 9.020 | 9.070 | 101,641 | -0.05(-0.55%) |
Dec 05, 2006 | 9.150 | 9.200 | 9.020 | 9.120 | 114,703 | -0.07(-0.76%) |
Dec 04, 2006 | 9.240 | 9.350 | 9.110 | 9.190 | 82,395 | -0.10(-1.08%) |
Dec 01, 2006 | 9.450 | 9.450 | 9.070 | 9.290 | 91,119 | -0.07(-0.75%) |
Nov 30, 2006 | 9.150 | 9.510 | 9.060 | 9.360 | 158,000 | +0.18(+1.96%) |
Nov 29, 2006 | 9.000 | 9.240 | 8.880 | 9.180 | 235,577 | +0.20(+2.23%) |
Nov 28, 2006 | 9.010 | 9.083 | 8.700 | 8.980 | 125,535 | -0.06(-0.66%) |
Nov 27, 2006 | 9.210 | 9.300 | 8.990 | 9.040 | 155,043 | -0.26(-2.80%) |
Nov 24, 2006 | 9.240 | 9.460 | 9.180 | 9.300 | 41,584 | -0.02(-0.21%) |
Nov 22, 2006 | 9.720 | 9.750 | 9.200 | 9.320 | 134,038 | -0.42(-4.31%) |
Nov 21, 2006 | 9.800 | 9.910 | 9.720 | 9.740 | 66,576 | -0.06(-0.61%) |
Nov 20, 2006 | 9.700 | 9.800 | 9.520 | 9.800 | 75,767 | +0.06(+0.62%) |
Nov 17, 2006 | 9.840 | 9.840 | 9.500 | 9.740 | 98,800 | -0.10(-1.02%) |
Nov 16, 2006 | 9.820 | 9.950 | 9.741 | 9.840 | 77,093 | +0.04(+0.41%) |
Nov 15, 2006 | 9.610 | 9.830 | 9.610 | 9.800 | 99,958 | +0.20(+2.08%) |
Nov 14, 2006 | 9.170 | 9.600 | 9.120 | 9.600 | 129,535 | +0.41(+4.46%) |
Nov 13, 2006 | 9.230 | 9.420 | 9.050 | 9.190 | 247,938 | -0.10(-1.08%) |
Nov 10, 2006 | 9.430 | 9.430 | 9.150 | 9.290 | 222,770 | -0.16(-1.69%) |
Nov 09, 2006 | 9.810 | 9.810 | 9.400 | 9.450 | 193,411 | -0.31(-3.18%) |
Nov 08, 2006 | 9.920 | 9.920 | 9.650 | 9.760 | 137,711 | -0.17(-1.71%) |
Nov 07, 2006 | 10.44 | 10.44 | 9.760 | 9.930 | 272,574 | -0.47(-4.52%) |
Nov 06, 2006 | 9.980 | 10.44 | 9.850 | 10.40 | 235,197 | +0.57(+5.80%) |
Nov 03, 2006 | 9.350 | 9.880 | 9.260 | 9.830 | 173,950 | +0.53(+5.70%) |
Nov 02, 2006 | 9.080 | 9.470 | 9.070 | 9.300 | 176,116 | +0.13(+1.42%) |
Nov 01, 2006 | 9.540 | 9.580 | 9.160 | 9.170 | 127,396 | -0.31(-3.27%) |
Oct 31, 2006 | 9.450 | 9.600 | 9.390 | 9.480 | 95,432 | +0.03(+0.32%) |
Oct 30, 2006 | 9.570 | 9.580 | 9.290 | 9.450 | 113,643 | -0.12(-1.25%) |
Oct 27, 2006 | 9.680 | 9.932 | 9.540 | 9.570 | 414,643 | -0.10(-1.03%) |
Oct 26, 2006 | 9.380 | 9.720 | 9.300 | 9.670 | 158,559 | +0.32(+3.42%) |
Oct 25, 2006 | 9.540 | 9.580 | 9.240 | 9.350 | 146,710 | -0.15(-1.58%) |
Oct 24, 2006 | 9.800 | 9.870 | 9.480 | 9.500 | 136,912 | -0.30(-3.06%) |
Oct 23, 2006 | 9.990 | 10.05 | 9.720 | 9.800 | 121,032 | -0.24(-2.39%) |
Oct 20, 2006 | 10.47 | 10.47 | 9.890 | 10.04 | 127,102 | -0.36(-3.46%) |
Oct 19, 2006 | 10.41 | 10.55 | 10.27 | 10.40 | 103,532 | -0.01(-0.10%) |
Oct 18, 2006 | 10.30 | 10.52 | 10.12 | 10.41 | 169,037 | +0.21(+2.06%) |
Oct 17, 2006 | 10.00 | 10.29 | 9.980 | 10.20 | 191,080 | +0.19(+1.90%) |
Oct 16, 2006 | 10.18 | 10.19 | 9.900 | 10.01 | 228,782 | -0.09(-0.89%) |
Oct 13, 2006 | 9.870 | 10.33 | 9.850 | 10.10 | 310,371 | +0.29(+2.96%) |
Oct 12, 2006 | 9.390 | 9.850 | 9.320 | 9.810 | 195,911 | +0.48(+5.14%) |
Oct 11, 2006 | 9.600 | 9.600 | 9.190 | 9.330 | 113,736 | -0.18(-1.89%) |
Oct 10, 2006 | 9.340 | 9.660 | 9.340 | 9.510 | 139,519 | +0.24(+2.59%) |
Oct 09, 2006 | 8.800 | 9.350 | 8.800 | 9.270 | 244,087 | +0.42(+4.75%) |
Oct 06, 2006 | 8.910 | 9.002 | 8.810 | 8.850 | 88,673 | -0.12(-1.34%) |
Oct 05, 2006 | 8.690 | 9.100 | 8.650 | 8.970 | 204,238 | +0.32(+3.70%) |
Oct 04, 2006 | 8.380 | 8.670 | 8.300 | 8.650 | 103,721 | +0.28(+3.35%) |
Oct 03, 2006 | 8.280 | 8.470 | 8.100 | 8.370 | 130,632 | +0.03(+0.36%) |
Oct 02, 2006 | 8.600 | 8.660 | 8.120 | 8.340 | 122,031 | -0.30(-3.47%) |
Sep 29, 2006 | 8.620 | 8.740 | 8.608 | 8.640 | 122,234 | +0.01(+0.12%) |
Sep 28, 2006 | 8.630 | 8.750 | 8.600 | 8.630 | 144,911 | +0.06(+0.70%) |
Sep 27, 2006 | 8.370 | 8.640 | 8.370 | 8.570 | 120,056 | +0.19(+2.27%) |
Sep 26, 2006 | 8.300 | 8.490 | 8.170 | 8.380 | 88,243 | +0.18(+2.20%) |
Sep 25, 2006 | 7.900 | 8.290 | 7.900 | 8.200 | 179,460 | +0.32(+4.06%) |
Sep 22, 2006 | 7.990 | 8.000 | 7.750 | 7.880 | 142,235 | -0.17(-2.11%) |
Sep 21, 2006 | 8.290 | 8.360 | 8.020 | 8.050 | 72,612 | -0.17(-2.07%) |
Sep 20, 2006 | 8.100 | 8.310 | 8.060 | 8.220 | 71,961 | +0.20(+2.49%) |
Sep 19, 2006 | 8.410 | 8.730 | 7.890 | 8.020 | 324,935 | -0.42(-4.98%) |
Sep 18, 2006 | 8.510 | 8.770 | 8.380 | 8.440 | 200,964 | -0.19(-2.20%) |
Sep 15, 2006 | 8.580 | 8.790 | 8.350 | 8.630 | 309,951 | +0.11(+1.29%) |
Sep 14, 2006 | 8.320 | 8.550 | 8.210 | 8.520 | 210,848 | +0.14(+1.67%) |
Sep 13, 2006 | 8.300 | 8.400 | 8.160 | 8.380 | 171,673 | +0.05(+0.60%) |
Sep 12, 2006 | 8.020 | 8.380 | 7.920 | 8.330 | 204,379 | +0.35(+4.39%) |
Sep 11, 2006 | 7.630 | 8.030 | 7.600 | 7.980 | 157,861 | +0.26(+3.37%) |
Sep 08, 2006 | 8.050 | 8.090 | 7.650 | 7.720 | 339,793 | -0.28(-3.50%) |
Sep 07, 2006 | 7.870 | 8.050 | 7.550 | 8.000 | 366,200 | +0.04(+0.50%) |
Sep 06, 2006 | 7.710 | 8.010 | 7.636 | 7.960 | 351,982 | +0.15(+1.92%) |
Sep 05, 2006 | 8.510 | 8.520 | 7.800 | 7.810 | 268,907 | -0.55(-6.58%) |
Sep 01, 2006 | 8.720 | 8.810 | 8.310 | 8.360 | 107,124 | -0.30(-3.46%) |
Aug 31, 2006 | 8.750 | 8.810 | 8.630 | 8.660 | 145,167 | +0.03(+0.35%) |
Aug 30, 2006 | 8.080 | 8.740 | 8.080 | 8.630 | 247,146 | +0.30(+3.60%) |
Aug 29, 2006 | 8.100 | 8.350 | 8.100 | 8.330 | 145,876 | +0.28(+3.48%) |
Aug 28, 2006 | 8.590 | 8.620 | 8.010 | 8.050 | 163,627 | -0.50(-5.85%) |
Aug 25, 2006 | 8.250 | 8.550 | 8.010 | 8.550 | 242,518 | +0.40(+4.91%) |
Aug 24, 2006 | 7.750 | 8.200 | 7.750 | 8.150 | 252,984 | +0.44(+5.71%) |
Aug 23, 2006 | 7.420 | 7.830 | 7.370 | 7.710 | 211,604 | +0.31(+4.19%) |
Aug 22, 2006 | 7.260 | 7.560 | 7.200 | 7.400 | 228,410 | +0.10(+1.37%) |
Aug 21, 2006 | 7.560 | 7.610 | 7.220 | 7.300 | 325,860 | -0.28(-3.69%) |
Aug 18, 2006 | 7.410 | 7.650 | 7.240 | 7.580 | 381,686 | +0.23(+3.13%) |
Aug 17, 2006 | 6.950 | 7.558 | 6.900 | 7.350 | 582,745 | +0.45(+6.52%) |
Aug 16, 2006 | 6.390 | 7.090 | 6.380 | 6.900 | 750,375 | +0.58(+9.18%) |
Aug 15, 2006 | 5.740 | 6.350 | 5.740 | 6.320 | 656,588 | +0.83(+15.12%) |
Aug 14, 2006 | 5.400 | 5.840 | 5.390 | 5.490 | 216,759 | +0.10(+1.86%) |
Aug 11, 2006 | 5.270 | 5.470 | 5.260 | 5.390 | 152,692 | +0.13(+2.47%) |
Aug 10, 2006 | 5.500 | 5.500 | 5.070 | 5.260 | 353,571 | -0.30(-5.40%) |
Aug 09, 2006 | 6.050 | 6.050 | 5.500 | 5.560 | 333,070 | -0.47(-7.79%) |
Aug 08, 2006 | 6.000 | 6.280 | 5.910 | 6.030 | 293,494 | +0.11(+1.86%) |
Aug 07, 2006 | 5.750 | 5.970 | 5.670 | 5.920 | 186,737 | +0.12(+2.07%) |
Aug 04, 2006 | 6.310 | 6.310 | 5.760 | 5.800 | 330,968 | -0.39(-6.30%) |
Aug 03, 2006 | 6.290 | 6.360 | 6.160 | 6.190 | 176,320 | -0.13(-2.06%) |
Aug 02, 2006 | 6.200 | 6.420 | 6.180 | 6.320 | 106,724 | +0.12(+1.94%) |
Aug 01, 2006 | 6.410 | 6.480 | 6.200 | 6.200 | 81,420 | -0.23(-3.58%) |
Jul 31, 2006 | 6.650 | 6.660 | 6.400 | 6.430 | 113,258 | -0.20(-3.02%) |
Jul 28, 2006 | 6.380 | 6.750 | 6.380 | 6.630 | 81,354 | +0.10(+1.53%) |
Jul 27, 2006 | 6.640 | 6.860 | 6.360 | 6.530 | 127,672 | -0.10(-1.51%) |
Jul 26, 2006 | 6.770 | 6.900 | 6.590 | 6.630 | 122,014 | -0.14(-2.07%) |
Jul 25, 2006 | 6.840 | 7.040 | 6.740 | 6.770 | 109,406 | -0.07(-1.02%) |
Jul 24, 2006 | 6.490 | 6.850 | 6.520 | 6.840 | 194,983 | +0.35(+5.39%) |
Jul 21, 2006 | 6.320 | 6.540 | 6.090 | 6.490 | 233,694 | +0.16(+2.53%) |
Jul 20, 2006 | 6.590 | 6.690 | 6.180 | 6.330 | 288,662 | -0.22(-3.36%) |
Jul 19, 2006 | 6.460 | 6.770 | 6.470 | 6.550 | 298,241 | +0.09(+1.39%) |
Jul 18, 2006 | 6.830 | 6.940 | 6.350 | 6.460 | 330,023 | -0.31(-4.58%) |
Jul 17, 2006 | 7.470 | 7.600 | 6.770 | 6.770 | 452,481 | -0.75(-9.97%) |
Jul 14, 2006 | 7.660 | 7.880 | 7.430 | 7.520 | 180,897 | -0.17(-2.21%) |
Jul 13, 2006 | 8.420 | 8.630 | 7.650 | 7.690 | 324,945 | -0.70(-8.34%) |
Jul 12, 2006 | 8.590 | 8.710 | 8.190 | 8.390 | 177,912 | -0.17(-1.99%) |
Jul 11, 2006 | 8.230 | 8.650 | 8.200 | 8.560 | 188,163 | +0.34(+4.14%) |
Jul 10, 2006 | 8.330 | 8.560 | 8.130 | 8.220 | 199,293 | +0.15(+1.86%) |
Jul 07, 2006 | 8.420 | 8.430 | 8.050 | 8.070 | 167,329 | -0.35(-4.16%) |
Jul 06, 2006 | 8.350 | 8.480 | 8.350 | 8.420 | 76,830 | +0.07(+0.84%) |
Jul 05, 2006 | 8.490 | 8.600 | 8.330 | 8.350 | 92,645 | -0.25(-2.91%) |
Jul 03, 2006 | 8.460 | 8.760 | 8.430 | 8.600 | 47,702 | +0.16(+1.90%) |
Jun 30, 2006 | 8.149 | 8.490 | 8.100 | 8.440 | 529,227 | +0.26(+3.18%) |
Jun 29, 2006 | 7.820 | 8.250 | 7.800 | 8.180 | 223,800 | +0.40(+5.14%) |
Jun 28, 2006 | 7.630 | 7.830 | 7.630 | 7.780 | 166,522 | +0.16(+2.10%) |
Jun 27, 2006 | 8.150 | 8.200 | 7.600 | 7.620 | 271,467 | -0.55(-6.73%) |
Jun 26, 2006 | 7.970 | 8.270 | 7.960 | 8.170 | 176,600 | +0.20(+2.51%) |
Jun 23, 2006 | 8.120 | 8.220 | 7.960 | 7.970 | 199,586 | -0.15(-1.85%) |
Jun 22, 2006 | 8.400 | 8.440 | 8.100 | 8.120 | 145,999 | -0.29(-3.45%) |
Jun 21, 2006 | 8.380 | 8.660 | 8.320 | 8.410 | 297,994 | +0.02(+0.24%) |
Jun 20, 2006 | 8.570 | 8.720 | 8.340 | 8.390 | 172,890 | -0.19(-2.21%) |
Jun 19, 2006 | 8.890 | 8.920 | 8.570 | 8.580 | 169,799 | -0.29(-3.27%) |
Jun 16, 2006 | 9.155 | 9.280 | 8.750 | 8.870 | 604,280 | -0.30(-3.27%) |
Jun 15, 2006 | 8.780 | 9.280 | 8.780 | 9.170 | 204,771 | +0.44(+5.04%) |
Jun 14, 2006 | 8.570 | 8.880 | 8.480 | 8.730 | 163,005 | +0.15(+1.75%) |
Jun 13, 2006 | 8.900 | 9.000 | 8.480 | 8.580 | 263,254 | -0.46(-5.09%) |
Jun 12, 2006 | 9.150 | 9.200 | 8.920 | 9.040 | 150,354 | -0.11(-1.20%) |
Jun 09, 2006 | 9.220 | 9.430 | 9.020 | 9.150 | 175,525 | -0.07(-0.76%) |
Jun 08, 2006 | 9.740 | 9.990 | 8.970 | 9.220 | 298,608 | -0.61(-6.21%) |
Jun 07, 2006 | 9.930 | 10.05 | 9.808 | 9.830 | 235,340 | -0.11(-1.11%) |
Jun 06, 2006 | 10.04 | 10.09 | 9.596 | 9.940 | 194,671 | -0.03(-0.30%) |
Jun 05, 2006 | 10.33 | 10.50 | 9.920 | 9.970 | 199,750 | -0.38(-3.67%) |
Jun 02, 2006 | 10.42 | 10.51 | 10.26 | 10.35 | 96,780 | -0.06(-0.58%) |
Jun 01, 2006 | 10.33 | 10.49 | 10.15 | 10.41 | 157,792 | +0.05(+0.48%) |
May 31, 2006 | 10.28 | 10.54 | 10.25 | 10.36 | 432,834 | +0.10(+0.97%) |
May 30, 2006 | 10.50 | 10.65 | 10.11 | 10.26 | 218,500 | -0.23(-2.19%) |
May 26, 2006 | 10.49 | 10.70 | 10.40 | 10.49 | 364,592 | +0.10(+0.96%) |
May 25, 2006 | 9.940 | 10.41 | 9.870 | 10.39 | 236,003 | +0.58(+5.91%) |
May 24, 2006 | 9.860 | 10.10 | 9.520 | 9.810 | 227,809 | -0.07(-0.71%) |
May 23, 2006 | 10.41 | 10.62 | 9.860 | 9.880 | 239,983 | -0.45(-4.36%) |
May 22, 2006 | 10.15 | 10.53 | 10.00 | 10.33 | 277,922 | +0.09(+0.88%) |
May 19, 2006 | 10.64 | 10.75 | 10.01 | 10.24 | 858,739 | -0.35(-3.30%) |
May 18, 2006 | 10.59 | 10.97 | 10.54 | 10.59 | 220,441 | -0.02(-0.19%) |
May 17, 2006 | 10.92 | 11.00 | 10.24 | 10.61 | 317,807 | -0.43(-3.89%) |
May 16, 2006 | 11.41 | 11.50 | 10.97 | 11.04 | 234,857 | -0.31(-2.73%) |
May 15, 2006 | 10.75 | 11.49 | 10.65 | 11.35 | 427,048 | +0.49(+4.51%) |
May 12, 2006 | 11.03 | 11.21 | 10.62 | 10.86 | 310,032 | -0.27(-2.43%) |
May 11, 2006 | 11.99 | 11.99 | 11.05 | 11.13 | 577,863 | -0.46(-3.97%) |
May 10, 2006 | 11.69 | 11.80 | 11.40 | 11.59 | 249,268 | -0.26(-2.19%) |
May 09, 2006 | 11.91 | 12.08 | 11.81 | 11.85 | 142,830 | -0.13(-1.09%) |
May 08, 2006 | 11.96 | 12.06 | 11.81 | 11.98 | 204,236 | -0.04(-0.33%) |
May 05, 2006 | 11.80 | 12.28 | 11.66 | 12.02 | 544,802 | +0.24(+2.04%) |
May 04, 2006 | 11.89 | 11.90 | 11.60 | 11.78 | 200,383 | -0.12(-1.01%) |
May 03, 2006 | 11.75 | 11.92 | 11.68 | 11.90 | 177,779 | +0.04(+0.34%) |
May 02, 2006 | 11.85 | 11.99 | 11.61 | 11.86 | 307,129 | -0.04(-0.34%) |