Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.450 | 10.05 | 9.420 | 10.05 | 102,810 | +0.64(+6.80%) |
Apr 27, 2007 | 9.210 | 9.450 | 9.000 | 9.410 | 88,700 | +0.30(+3.29%) |
Apr 26, 2007 | 10.00 | 10.00 | 9.030 | 9.110 | 379,400 | -1.51(-14.22%) |
Apr 25, 2007 | 10.68 | 10.87 | 10.34 | 10.62 | 78,900 | -0.16(-1.48%) |
Apr 24, 2007 | 10.40 | 10.79 | 10.40 | 10.78 | 34,268 | +0.47(+4.56%) |
Apr 23, 2007 | 10.15 | 10.31 | 10.15 | 10.31 | 21,400 | +0.18(+1.78%) |
Apr 20, 2007 | 10.09 | 10.17 | 10.08 | 10.13 | 26,300 | +0.04(+0.40%) |
Apr 19, 2007 | 10.13 | 10.17 | 9.870 | 10.09 | 31,500 | -0.03(-0.30%) |
Apr 18, 2007 | 10.40 | 10.40 | 10.12 | 10.12 | 33,100 | -0.26(-2.50%) |
Apr 17, 2007 | 10.38 | 10.41 | 10.34 | 10.38 | 16,400 | +0.02(+0.19%) |
Apr 16, 2007 | 10.50 | 10.50 | 10.34 | 10.36 | 40,300 | -0.15(-1.43%) |
Apr 13, 2007 | 10.55 | 10.55 | 10.30 | 10.51 | 26,200 | -0.09(-0.85%) |
Apr 12, 2007 | 10.68 | 10.73 | 10.60 | 10.60 | 63,900 | -0.11(-1.03%) |
Apr 11, 2007 | 10.71 | 10.74 | 10.67 | 10.71 | 32,400 | +0.00(+0.00%) |
Apr 10, 2007 | 10.59 | 10.73 | 10.59 | 10.71 | 19,300 | +0.12(+1.13%) |
Apr 09, 2007 | 10.44 | 10.60 | 10.43 | 10.59 | 15,800 | +0.17(+1.63%) |
Apr 05, 2007 | 10.22 | 10.43 | 10.22 | 10.42 | 16,400 | +0.20(+1.96%) |
Apr 04, 2007 | 10.26 | 10.26 | 10.21 | 10.22 | 5,700 | -0.03(-0.29%) |
Apr 03, 2007 | 10.10 | 10.25 | 10.10 | 10.25 | 21,500 | +0.16(+1.59%) |
Apr 02, 2007 | 9.920 | 10.09 | 9.820 | 10.09 | 40,100 | +0.17(+1.71%) |
Mar 30, 2007 | 9.900 | 9.930 | 9.820 | 9.920 | 15,800 | +0.02(+0.20%) |
Mar 29, 2007 | 9.840 | 9.910 | 9.830 | 9.900 | 30,100 | +0.16(+1.64%) |
Mar 28, 2007 | 9.460 | 9.750 | 9.460 | 9.740 | 21,800 | +0.28(+2.96%) |
Mar 27, 2007 | 9.400 | 9.501 | 9.400 | 9.460 | 22,000 | +0.06(+0.64%) |
Mar 26, 2007 | 9.430 | 9.450 | 9.340 | 9.400 | 35,700 | +0.04(+0.43%) |
Mar 23, 2007 | 9.320 | 9.390 | 9.320 | 9.360 | 44,800 | +0.08(+0.86%) |
Mar 22, 2007 | 9.180 | 9.330 | 9.180 | 9.280 | 10,900 | +0.06(+0.65%) |
Mar 21, 2007 | 9.160 | 9.240 | 9.160 | 9.220 | 10,800 | +0.04(+0.44%) |
Mar 20, 2007 | 9.200 | 9.220 | 9.170 | 9.180 | 12,600 | +0.03(+0.33%) |
Mar 19, 2007 | 9.150 | 9.150 | 9.120 | 9.150 | 6,400 | +0.05(+0.55%) |
Mar 16, 2007 | 9.180 | 9.180 | 9.100 | 9.100 | 17,300 | -0.08(-0.87%) |
Mar 15, 2007 | 9.100 | 9.180 | 9.060 | 9.180 | 11,400 | +0.09(+0.99%) |
Mar 14, 2007 | 9.120 | 9.160 | 9.084 | 9.090 | 13,000 | -0.03(-0.33%) |
Mar 13, 2007 | 9.090 | 9.150 | 9.020 | 9.120 | 33,700 | +0.03(+0.33%) |
Mar 12, 2007 | 9.070 | 9.100 | 9.060 | 9.090 | 12,700 | -0.01(-0.11%) |
Mar 09, 2007 | 9.060 | 9.100 | 9.030 | 9.100 | 19,800 | +0.05(+0.55%) |
Mar 08, 2007 | 9.050 | 9.050 | 9.000 | 9.050 | 37,500 | +0.00(+0.00%) |
Mar 07, 2007 | 9.000 | 9.080 | 9.000 | 9.050 | 25,700 | -0.01(-0.11%) |
Mar 06, 2007 | 8.980 | 9.100 | 8.980 | 9.060 | 18,400 | +0.07(+0.78%) |
Mar 05, 2007 | 8.940 | 9.050 | 8.910 | 8.990 | 26,700 | -0.05(-0.55%) |
Mar 02, 2007 | 9.250 | 9.250 | 8.950 | 9.040 | 27,100 | +0.04(+0.44%) |
Mar 01, 2007 | 9.030 | 9.040 | 8.980 | 9.000 | 24,000 | -0.07(-0.77%) |
Feb 28, 2007 | 8.990 | 9.070 | 8.990 | 9.070 | 25,600 | -0.01(-0.11%) |
Feb 27, 2007 | 9.070 | 9.140 | 9.000 | 9.080 | 33,500 | +0.03(+0.33%) |
Feb 26, 2007 | 8.980 | 9.050 | 8.980 | 9.050 | 25,700 | +0.11(+1.23%) |
Feb 23, 2007 | 9.110 | 9.120 | 8.900 | 8.940 | 434,900 | -0.09(-1.00%) |
Feb 22, 2007 | 8.930 | 9.030 | 8.930 | 9.030 | 31,700 | +0.07(+0.78%) |
Feb 21, 2007 | 8.770 | 8.990 | 8.770 | 8.960 | 143,200 | +0.21(+2.40%) |
Feb 20, 2007 | 8.710 | 8.750 | 8.630 | 8.750 | 232,400 | +0.10(+1.16%) |
Feb 16, 2007 | 8.690 | 8.770 | 8.650 | 8.650 | 109,200 | -0.07(-0.80%) |
Feb 15, 2007 | 8.650 | 8.780 | 8.610 | 8.720 | 32,300 | +0.11(+1.28%) |
Feb 14, 2007 | 8.620 | 8.709 | 8.610 | 8.610 | 93,760 | -0.08(-0.92%) |
Feb 13, 2007 | 8.770 | 8.780 | 8.310 | 8.690 | 296,565 | -0.56(-6.05%) |
Feb 12, 2007 | 9.360 | 9.450 | 9.230 | 9.250 | 62,200 | -0.06(-0.64%) |
Feb 09, 2007 | 9.390 | 9.400 | 9.300 | 9.310 | 8,000 | -0.08(-0.85%) |
Feb 08, 2007 | 9.320 | 9.400 | 9.320 | 9.390 | 24,800 | +0.09(+0.97%) |
Feb 07, 2007 | 9.320 | 9.410 | 9.270 | 9.300 | 47,500 | +0.03(+0.32%) |
Feb 06, 2007 | 9.320 | 9.370 | 9.270 | 9.270 | 23,700 | -0.10(-1.07%) |
Feb 05, 2007 | 9.400 | 9.420 | 9.360 | 9.370 | 25,200 | -0.07(-0.74%) |
Feb 02, 2007 | 9.540 | 9.550 | 9.340 | 9.440 | 27,600 | -0.09(-0.94%) |
Feb 01, 2007 | 9.600 | 9.600 | 9.520 | 9.530 | 30,700 | +0.03(+0.32%) |
Jan 31, 2007 | 9.500 | 9.600 | 9.380 | 9.500 | 77,700 | +0.05(+0.53%) |
Jan 30, 2007 | 9.280 | 9.600 | 9.230 | 9.450 | 67,100 | +0.22(+2.38%) |
Jan 29, 2007 | 9.160 | 9.260 | 9.050 | 9.230 | 20,000 | +0.12(+1.32%) |
Jan 26, 2007 | 9.220 | 9.230 | 9.050 | 9.110 | 43,100 | -0.09(-0.98%) |
Jan 25, 2007 | 9.430 | 9.530 | 9.200 | 9.200 | 81,800 | -0.30(-3.16%) |
Jan 24, 2007 | 9.820 | 9.850 | 9.440 | 9.500 | 60,100 | -0.32(-3.26%) |
Jan 23, 2007 | 9.850 | 9.950 | 9.810 | 9.820 | 25,100 | +0.00(+0.00%) |
Jan 22, 2007 | 9.820 | 9.930 | 9.760 | 9.820 | 21,600 | -0.11(-1.11%) |
Jan 19, 2007 | 9.820 | 9.950 | 9.770 | 9.930 | 27,400 | +0.01(+0.10%) |
Jan 18, 2007 | 10.02 | 10.03 | 9.900 | 9.920 | 19,300 | -0.08(-0.80%) |
Jan 17, 2007 | 9.830 | 10.06 | 9.800 | 10.00 | 40,300 | +0.10(+1.01%) |
Jan 16, 2007 | 9.900 | 10.40 | 9.800 | 9.900 | 33,000 | -0.08(-0.80%) |
Jan 12, 2007 | 9.580 | 10.18 | 9.560 | 9.980 | 59,500 | +0.40(+4.17%) |
Jan 11, 2007 | 9.010 | 9.590 | 9.010 | 9.580 | 43,700 | +0.58(+6.44%) |
Jan 10, 2007 | 8.780 | 9.100 | 8.750 | 9.000 | 57,500 | +0.25(+2.86%) |
Jan 09, 2007 | 8.750 | 8.790 | 8.700 | 8.750 | 107,900 | +0.02(+0.23%) |
Jan 08, 2007 | 8.740 | 8.790 | 8.710 | 8.730 | 29,200 | -0.03(-0.34%) |
Jan 05, 2007 | 8.720 | 8.830 | 8.710 | 8.760 | 38,000 | -0.03(-0.34%) |
Jan 04, 2007 | 8.800 | 8.820 | 8.710 | 8.790 | 44,400 | -0.11(-1.24%) |
Jan 03, 2007 | 9.090 | 9.100 | 8.860 | 8.900 | 50,900 | -0.12(-1.33%) |
Dec 29, 2006 | 9.100 | 9.130 | 8.942 | 9.020 | 49,400 | -0.03(-0.33%) |
Dec 28, 2006 | 8.890 | 9.100 | 8.890 | 9.050 | 43,900 | +0.15(+1.69%) |
Dec 27, 2006 | 8.620 | 8.900 | 8.620 | 8.900 | 72,000 | +0.33(+3.85%) |
Dec 26, 2006 | 8.500 | 8.570 | 8.420 | 8.570 | 59,900 | +0.08(+0.94%) |
Dec 22, 2006 | 8.290 | 8.500 | 8.280 | 8.490 | 91,300 | +0.23(+2.78%) |
Dec 21, 2006 | 8.190 | 8.320 | 8.177 | 8.260 | 38,400 | +0.11(+1.35%) |
Dec 20, 2006 | 8.100 | 8.280 | 8.100 | 8.150 | 72,400 | +0.04(+0.49%) |
Dec 19, 2006 | 8.240 | 8.240 | 8.020 | 8.110 | 60,100 | -0.13(-1.58%) |
Dec 18, 2006 | 8.570 | 8.570 | 8.130 | 8.240 | 62,800 | -0.32(-3.74%) |
Dec 15, 2006 | 8.500 | 8.570 | 8.453 | 8.560 | 51,200 | +0.05(+0.59%) |
Dec 14, 2006 | 8.580 | 8.600 | 8.340 | 8.510 | 41,200 | -0.07(-0.82%) |
Dec 13, 2006 | 8.830 | 8.850 | 8.550 | 8.580 | 28,400 | -0.21(-2.39%) |
Dec 12, 2006 | 8.850 | 8.850 | 8.740 | 8.790 | 26,800 | -0.05(-0.57%) |
Dec 11, 2006 | 8.650 | 8.840 | 8.610 | 8.840 | 57,000 | +0.16(+1.84%) |
Dec 08, 2006 | 8.520 | 8.700 | 8.410 | 8.680 | 75,900 | +0.20(+2.36%) |
Dec 07, 2006 | 8.510 | 8.600 | 8.480 | 8.480 | 37,800 | -0.07(-0.82%) |
Dec 06, 2006 | 8.600 | 8.600 | 8.520 | 8.550 | 16,600 | -0.05(-0.58%) |
Dec 05, 2006 | 8.550 | 8.630 | 8.500 | 8.600 | 15,800 | +0.05(+0.58%) |
Dec 04, 2006 | 8.410 | 8.600 | 8.380 | 8.550 | 66,500 | +0.10(+1.18%) |
Dec 01, 2006 | 8.400 | 8.500 | 8.380 | 8.450 | 34,700 | -0.03(-0.35%) |
Nov 30, 2006 | 8.510 | 8.610 | 8.410 | 8.480 | 46,800 | -0.13(-1.51%) |
Nov 29, 2006 | 8.590 | 8.640 | 8.500 | 8.610 | 22,000 | +0.07(+0.82%) |
Nov 28, 2006 | 8.580 | 8.600 | 8.520 | 8.540 | 8,900 | +0.04(+0.47%) |
Nov 27, 2006 | 8.850 | 8.850 | 8.460 | 8.500 | 18,500 | -0.25(-2.86%) |
Nov 24, 2006 | 8.750 | 8.750 | 8.660 | 8.750 | 9,000 | -0.11(-1.24%) |
Nov 22, 2006 | 8.880 | 8.880 | 8.760 | 8.860 | 23,700 | +0.18(+2.07%) |
Nov 21, 2006 | 8.500 | 8.730 | 8.500 | 8.680 | 73,400 | +0.14(+1.64%) |
Nov 20, 2006 | 8.500 | 8.590 | 8.450 | 8.540 | 33,500 | +0.04(+0.47%) |
Nov 17, 2006 | 8.700 | 8.700 | 8.460 | 8.500 | 88,600 | -0.20(-2.30%) |
Nov 16, 2006 | 8.630 | 8.720 | 8.630 | 8.700 | 15,200 | +0.07(+0.81%) |
Nov 15, 2006 | 8.720 | 8.760 | 8.600 | 8.630 | 33,500 | -0.07(-0.80%) |
Nov 14, 2006 | 8.650 | 8.730 | 8.590 | 8.700 | 32,600 | +0.11(+1.28%) |
Nov 13, 2006 | 8.410 | 8.620 | 8.410 | 8.590 | 164,400 | -0.07(-0.81%) |
Nov 10, 2006 | 8.820 | 8.820 | 8.540 | 8.660 | 24,500 | -0.15(-1.70%) |
Nov 09, 2006 | 8.960 | 8.980 | 8.810 | 8.810 | 10,800 | -0.05(-0.56%) |
Nov 08, 2006 | 8.850 | 8.940 | 8.810 | 8.860 | 41,000 | -0.01(-0.11%) |
Nov 07, 2006 | 8.600 | 8.870 | 8.600 | 8.870 | 55,300 | +0.32(+3.74%) |
Nov 06, 2006 | 8.660 | 8.660 | 8.550 | 8.550 | 61,900 | -0.01(-0.12%) |
Nov 03, 2006 | 8.680 | 8.700 | 8.510 | 8.560 | 34,900 | -0.08(-0.93%) |
Nov 02, 2006 | 8.650 | 8.750 | 8.580 | 8.640 | 124,000 | +0.09(+1.05%) |
Nov 01, 2006 | 8.250 | 8.699 | 8.240 | 8.550 | 78,800 | +0.41(+5.04%) |
Oct 31, 2006 | 8.030 | 8.240 | 8.000 | 8.140 | 43,300 | +0.11(+1.37%) |
Oct 30, 2006 | 7.960 | 8.030 | 7.900 | 8.030 | 137,400 | +0.23(+2.95%) |
Oct 27, 2006 | 7.830 | 7.930 | 7.750 | 7.800 | 61,400 | -0.03(-0.38%) |
Oct 26, 2006 | 7.760 | 7.960 | 7.718 | 7.830 | 105,500 | -0.03(-0.38%) |
Oct 25, 2006 | 7.900 | 8.100 | 7.760 | 7.860 | 120,000 | +0.18(+2.34%) |
Oct 24, 2006 | 7.780 | 7.790 | 7.680 | 7.680 | 50,600 | -0.03(-0.39%) |
Oct 23, 2006 | 7.770 | 7.950 | 7.680 | 7.710 | 37,100 | -0.16(-2.03%) |
Oct 20, 2006 | 7.920 | 7.940 | 7.840 | 7.870 | 52,900 | -0.06(-0.76%) |
Oct 19, 2006 | 7.980 | 8.000 | 7.860 | 7.930 | 41,300 | -0.07(-0.88%) |
Oct 18, 2006 | 7.900 | 8.080 | 7.900 | 8.000 | 31,000 | +0.12(+1.52%) |
Oct 17, 2006 | 8.030 | 8.050 | 7.870 | 7.880 | 53,800 | -0.17(-2.11%) |
Oct 16, 2006 | 8.160 | 8.160 | 8.020 | 8.050 | 34,500 | -0.03(-0.37%) |
Oct 13, 2006 | 7.990 | 8.080 | 7.990 | 8.080 | 33,300 | +0.09(+1.13%) |
Oct 12, 2006 | 8.000 | 8.000 | 7.900 | 7.990 | 48,400 | +0.09(+1.14%) |
Oct 11, 2006 | 7.860 | 8.000 | 7.750 | 7.900 | 73,700 | +0.04(+0.51%) |
Oct 10, 2006 | 7.700 | 8.010 | 7.700 | 7.860 | 175,900 | +0.14(+1.81%) |
Oct 09, 2006 | 7.640 | 7.760 | 7.590 | 7.720 | 46,100 | +0.13(+1.71%) |
Oct 06, 2006 | 7.410 | 7.670 | 7.410 | 7.590 | 225,500 | +0.20(+2.71%) |
Oct 05, 2006 | 7.300 | 7.580 | 7.070 | 7.390 | 671,100 | -1.72(-18.88%) |
Oct 04, 2006 | 9.050 | 9.240 | 9.050 | 9.110 | 35,700 | +0.05(+0.55%) |
Oct 03, 2006 | 9.050 | 9.210 | 9.050 | 9.060 | 55,700 | -0.03(-0.33%) |
Oct 02, 2006 | 9.080 | 9.100 | 9.050 | 9.090 | 18,000 | +0.02(+0.22%) |
Sep 29, 2006 | 9.100 | 9.100 | 9.010 | 9.070 | 30,800 | -0.03(-0.33%) |
Sep 28, 2006 | 9.060 | 9.180 | 8.990 | 9.100 | 57,800 | +0.04(+0.44%) |
Sep 27, 2006 | 9.240 | 9.240 | 9.030 | 9.060 | 60,300 | -0.10(-1.09%) |
Sep 26, 2006 | 9.230 | 9.250 | 9.000 | 9.160 | 64,300 | -0.06(-0.65%) |
Sep 25, 2006 | 9.200 | 9.280 | 9.120 | 9.220 | 39,200 | +0.07(+0.77%) |
Sep 22, 2006 | 9.230 | 9.230 | 9.130 | 9.150 | 41,600 | -0.05(-0.54%) |
Sep 21, 2006 | 9.100 | 9.370 | 9.090 | 9.200 | 80,500 | +0.15(+1.66%) |
Sep 20, 2006 | 9.050 | 9.130 | 9.020 | 9.050 | 84,700 | +0.05(+0.56%) |
Sep 19, 2006 | 9.000 | 9.070 | 8.930 | 9.000 | 159,400 | +0.04(+0.45%) |
Sep 18, 2006 | 8.940 | 9.000 | 8.920 | 8.960 | 44,700 | -0.01(-0.11%) |
Sep 15, 2006 | 8.980 | 9.100 | 8.940 | 8.970 | 53,900 | -0.03(-0.33%) |
Sep 14, 2006 | 9.010 | 9.100 | 8.980 | 9.000 | 68,100 | +0.00(+0.00%) |
Sep 13, 2006 | 8.880 | 9.000 | 8.870 | 9.000 | 44,800 | +0.11(+1.24%) |
Sep 12, 2006 | 8.900 | 8.980 | 8.840 | 8.890 | 43,600 | -0.02(-0.22%) |
Sep 11, 2006 | 8.840 | 9.000 | 8.800 | 8.910 | 73,100 | +0.03(+0.34%) |
Sep 08, 2006 | 8.850 | 8.940 | 8.750 | 8.880 | 75,000 | +0.01(+0.11%) |
Sep 07, 2006 | 9.050 | 9.050 | 8.810 | 8.870 | 68,200 | -0.18(-1.99%) |
Sep 06, 2006 | 9.200 | 9.230 | 8.900 | 9.050 | 114,900 | -0.15(-1.63%) |
Sep 05, 2006 | 10.09 | 10.11 | 9.200 | 9.200 | 170,800 | -0.78(-7.82%) |
Sep 01, 2006 | 9.260 | 10.05 | 9.160 | 9.980 | 126,100 | +0.72(+7.78%) |
Aug 31, 2006 | 9.200 | 9.400 | 9.050 | 9.260 | 189,900 | +0.12(+1.31%) |
Aug 30, 2006 | 7.920 | 9.160 | 7.920 | 9.140 | 303,500 | +1.22(+15.40%) |
Aug 29, 2006 | 7.820 | 7.950 | 7.790 | 7.920 | 74,500 | +0.16(+2.06%) |
Aug 28, 2006 | 7.700 | 7.830 | 7.660 | 7.760 | 96,200 | -0.04(-0.51%) |
Aug 25, 2006 | 7.830 | 7.890 | 7.690 | 7.800 | 88,600 | +0.07(+0.91%) |
Aug 24, 2006 | 7.630 | 7.730 | 7.400 | 7.730 | 97,800 | +0.14(+1.84%) |
Aug 23, 2006 | 7.740 | 7.740 | 7.570 | 7.590 | 141,200 | -0.20(-2.57%) |
Aug 22, 2006 | 7.900 | 7.930 | 7.630 | 7.790 | 165,900 | +0.00(+0.00%) |
Aug 21, 2006 | 7.860 | 7.900 | 7.700 | 7.790 | 77,400 | -0.11(-1.39%) |
Aug 18, 2006 | 8.000 | 8.020 | 7.900 | 7.900 | 69,500 | -0.13(-1.62%) |
Aug 17, 2006 | 8.080 | 8.140 | 8.020 | 8.030 | 35,000 | -0.08(-0.99%) |
Aug 16, 2006 | 8.130 | 8.150 | 7.900 | 8.110 | 65,400 | +0.12(+1.50%) |
Aug 15, 2006 | 7.830 | 8.060 | 7.800 | 7.990 | 107,000 | +0.17(+2.17%) |
Aug 14, 2006 | 7.620 | 7.910 | 7.620 | 7.820 | 59,600 | +0.01(+0.13%) |
Aug 11, 2006 | 7.870 | 7.870 | 7.710 | 7.810 | 143,400 | -0.07(-0.89%) |
Aug 10, 2006 | 7.800 | 7.900 | 7.800 | 7.880 | 76,800 | +0.02(+0.25%) |
Aug 09, 2006 | 7.970 | 7.970 | 7.780 | 7.860 | 139,200 | +0.06(+0.77%) |
Aug 08, 2006 | 8.100 | 8.100 | 7.790 | 7.800 | 177,400 | -0.23(-2.86%) |
Aug 07, 2006 | 7.780 | 8.050 | 7.740 | 8.030 | 96,900 | +0.15(+1.90%) |
Aug 04, 2006 | 8.190 | 8.190 | 7.860 | 7.880 | 124,600 | -0.29(-3.55%) |
Aug 03, 2006 | 8.210 | 8.210 | 7.960 | 8.170 | 76,300 | -0.04(-0.49%) |
Aug 02, 2006 | 8.120 | 8.320 | 8.120 | 8.210 | 44,500 | +0.09(+1.11%) |
Aug 01, 2006 | 8.120 | 8.330 | 7.990 | 8.120 | 242,400 | -0.08(-0.98%) |
Jul 31, 2006 | 8.390 | 8.510 | 8.080 | 8.200 | 227,600 | -0.14(-1.68%) |
Jul 28, 2006 | 8.110 | 8.440 | 8.110 | 8.340 | 332,700 | +0.36(+4.51%) |
Jul 27, 2006 | 9.700 | 9.700 | 7.960 | 7.980 | 729,100 | -1.95(-19.64%) |
Jul 26, 2006 | 9.990 | 10.20 | 9.500 | 9.930 | 140,500 | -0.21(-2.07%) |
Jul 25, 2006 | 10.27 | 10.50 | 10.02 | 10.14 | 149,400 | -0.18(-1.74%) |
Jul 24, 2006 | 10.57 | 10.72 | 9.950 | 10.32 | 146,800 | -0.25(-2.37%) |
Jul 21, 2006 | 10.90 | 10.91 | 10.46 | 10.57 | 80,500 | -0.40(-3.65%) |
Jul 20, 2006 | 11.55 | 11.71 | 10.93 | 10.97 | 33,100 | -0.58(-5.02%) |
Jul 19, 2006 | 11.22 | 11.85 | 11.22 | 11.55 | 50,900 | +0.33(+2.94%) |
Jul 18, 2006 | 11.27 | 11.48 | 11.12 | 11.22 | 43,800 | +0.02(+0.18%) |
Jul 17, 2006 | 11.51 | 11.61 | 11.13 | 11.20 | 71,700 | -0.30(-2.61%) |
Jul 14, 2006 | 11.66 | 11.73 | 11.50 | 11.50 | 50,900 | -0.22(-1.88%) |
Jul 13, 2006 | 11.96 | 12.10 | 11.57 | 11.72 | 82,800 | -0.34(-2.82%) |
Jul 12, 2006 | 11.94 | 12.10 | 11.67 | 12.06 | 122,200 | +0.12(+1.01%) |
Jul 11, 2006 | 12.07 | 12.17 | 11.74 | 11.94 | 51,700 | -0.15(-1.24%) |
Jul 10, 2006 | 12.60 | 12.90 | 11.90 | 12.09 | 65,300 | -0.58(-4.58%) |
Jul 07, 2006 | 12.91 | 12.91 | 12.46 | 12.67 | 96,100 | -0.34(-2.61%) |
Jul 06, 2006 | 12.32 | 13.01 | 12.24 | 13.01 | 81,700 | +0.69(+5.60%) |
Jul 05, 2006 | 12.47 | 12.51 | 12.01 | 12.32 | 96,800 | -0.25(-1.99%) |
Jul 03, 2006 | 12.80 | 12.90 | 12.50 | 12.57 | 85,000 | -0.20(-1.57%) |
Jun 30, 2006 | 11.61 | 12.77 | 11.55 | 12.77 | 521,500 | +1.21(+10.47%) |
Jun 29, 2006 | 11.25 | 11.65 | 11.16 | 11.56 | 225,800 | +0.36(+3.21%) |
Jun 28, 2006 | 10.82 | 11.33 | 10.77 | 11.20 | 208,500 | +0.45(+4.19%) |
Jun 27, 2006 | 11.26 | 11.33 | 10.61 | 10.75 | 197,900 | -0.51(-4.53%) |
Jun 26, 2006 | 11.56 | 11.63 | 11.23 | 11.26 | 164,300 | -0.28(-2.43%) |
Jun 23, 2006 | 11.87 | 11.98 | 11.50 | 11.54 | 101,300 | -0.33(-2.78%) |
Jun 22, 2006 | 11.96 | 12.35 | 11.84 | 11.87 | 139,400 | -0.10(-0.84%) |
Jun 21, 2006 | 12.25 | 12.35 | 11.93 | 11.97 | 136,100 | -0.25(-2.05%) |
Jun 20, 2006 | 12.45 | 12.50 | 12.21 | 12.22 | 158,400 | -0.28(-2.24%) |
Jun 19, 2006 | 12.54 | 12.70 | 12.38 | 12.50 | 125,100 | -0.04(-0.32%) |
Jun 16, 2006 | 12.63 | 12.65 | 12.49 | 12.54 | 234,900 | -0.14(-1.10%) |
Jun 15, 2006 | 12.50 | 12.75 | 12.50 | 12.68 | 188,200 | +0.17(+1.36%) |
Jun 14, 2006 | 12.51 | 12.67 | 12.50 | 12.51 | 305,200 | +0.01(+0.08%) |
Jun 13, 2006 | 12.70 | 12.70 | 12.48 | 12.50 | 220,700 | +0.00(+0.00%) |
Jun 12, 2006 | 12.85 | 12.89 | 12.50 | 12.50 | 132,800 | -0.41(-3.18%) |
Jun 09, 2006 | 12.78 | 13.09 | 12.78 | 12.91 | 149,800 | +0.13(+1.02%) |
Jun 08, 2006 | 13.27 | 13.60 | 12.63 | 12.78 | 258,800 | -0.59(-4.41%) |
Jun 07, 2006 | 13.96 | 14.06 | 13.34 | 13.37 | 115,900 | -0.59(-4.23%) |
Jun 06, 2006 | 14.15 | 14.25 | 13.86 | 13.96 | 180,500 | -0.22(-1.55%) |
Jun 05, 2006 | 14.78 | 14.78 | 14.18 | 14.18 | 139,400 | -0.60(-4.06%) |
Jun 02, 2006 | 14.89 | 15.00 | 14.40 | 14.78 | 96,100 | -0.10(-0.67%) |
Jun 01, 2006 | 14.58 | 14.89 | 14.32 | 14.88 | 66,900 | +0.40(+2.76%) |
May 31, 2006 | 14.35 | 14.63 | 14.10 | 14.48 | 125,500 | +0.20(+1.40%) |
May 30, 2006 | 14.72 | 14.72 | 14.19 | 14.28 | 163,900 | -0.43(-2.92%) |
May 26, 2006 | 14.59 | 14.89 | 14.54 | 14.71 | 31,800 | +0.08(+0.55%) |
May 25, 2006 | 14.53 | 14.83 | 14.11 | 14.63 | 56,700 | +0.12(+0.83%) |
May 24, 2006 | 14.90 | 14.90 | 14.14 | 14.51 | 97,900 | -0.40(-2.68%) |
May 23, 2006 | 14.57 | 15.12 | 14.51 | 14.91 | 80,600 | +0.44(+3.04%) |
May 22, 2006 | 15.05 | 15.06 | 13.94 | 14.47 | 110,300 | -0.57(-3.79%) |
May 19, 2006 | 14.60 | 15.18 | 14.50 | 15.04 | 54,100 | +0.41(+2.80%) |
May 18, 2006 | 14.98 | 15.08 | 14.58 | 14.63 | 62,800 | -0.35(-2.34%) |
May 17, 2006 | 15.00 | 15.09 | 14.70 | 14.98 | 53,600 | -0.11(-0.73%) |
May 16, 2006 | 14.70 | 15.14 | 14.60 | 15.09 | 41,900 | +0.09(+0.60%) |
May 15, 2006 | 15.11 | 15.38 | 14.46 | 15.00 | 103,400 | -0.36(-2.34%) |
May 12, 2006 | 15.60 | 15.60 | 15.20 | 15.36 | 51,600 | -0.24(-1.54%) |
May 11, 2006 | 16.18 | 16.19 | 15.51 | 15.60 | 47,700 | -0.43(-2.68%) |
May 10, 2006 | 16.33 | 16.82 | 15.58 | 16.03 | 100,100 | -0.43(-2.61%) |
May 09, 2006 | 16.63 | 16.76 | 16.40 | 16.46 | 50,700 | -0.28(-1.67%) |
May 08, 2006 | 17.07 | 17.07 | 16.65 | 16.74 | 108,600 | -0.13(-0.77%) |
May 05, 2006 | 16.79 | 16.97 | 16.46 | 16.87 | 52,300 | -0.01(-0.06%) |
May 04, 2006 | 17.14 | 17.24 | 16.87 | 16.88 | 69,400 | -0.13(-0.76%) |
May 03, 2006 | 16.98 | 17.10 | 16.59 | 17.01 | 96,400 | +0.07(+0.41%) |
May 02, 2006 | 16.95 | 17.11 | 16.70 | 16.94 | 98,700 | +0.08(+0.47%) |