Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.223 | 9.229 | 9.158 | 9.201 | 796,596 | +0.01(+0.12%) |
May 30, 2007 | 9.174 | 9.212 | 9.065 | 9.191 | 836,398 | -0.01(-0.06%) |
May 29, 2007 | 9.174 | 9.201 | 9.147 | 9.196 | 826,174 | +0.05(+0.60%) |
May 25, 2007 | 9.191 | 9.191 | 9.092 | 9.141 | 681,023 | -0.02(-0.18%) |
May 24, 2007 | 9.158 | 9.218 | 9.103 | 9.158 | 1,009,119 | -0.02(-0.24%) |
May 23, 2007 | 9.223 | 9.234 | 9.119 | 9.180 | 666,599 | -0.04(-0.48%) |
May 22, 2007 | 9.097 | 9.229 | 9.037 | 9.223 | 582,429 | +0.13(+1.38%) |
May 21, 2007 | 9.037 | 9.125 | 8.988 | 9.097 | 479,819 | +0.05(+0.61%) |
May 18, 2007 | 9.010 | 9.054 | 8.933 | 9.043 | 605,069 | +0.04(+0.49%) |
May 17, 2007 | 9.075 | 9.119 | 8.982 | 8.999 | 594,845 | -0.12(-1.32%) |
May 16, 2007 | 9.075 | 9.125 | 8.966 | 9.119 | 779,616 | +0.07(+0.79%) |
May 15, 2007 | 9.130 | 9.185 | 9.037 | 9.048 | 675,363 | -0.10(-1.14%) |
May 14, 2007 | 9.169 | 9.185 | 9.103 | 9.152 | 851,917 | -0.03(-0.36%) |
May 11, 2007 | 9.191 | 9.201 | 9.114 | 9.185 | 615,659 | +0.01(+0.12%) |
May 10, 2007 | 9.278 | 9.355 | 9.141 | 9.174 | 1,241,908 | -0.19(-1.99%) |
May 09, 2007 | 9.448 | 9.431 | 9.207 | 9.360 | 1,360,950 | -0.15(-1.56%) |
May 08, 2007 | 9.508 | 9.525 | 9.377 | 9.508 | 454,258 | +0.00(+0.00%) |
May 07, 2007 | 9.541 | 9.552 | 9.470 | 9.508 | 532,220 | -0.05(-0.52%) |
May 04, 2007 | 9.508 | 9.557 | 9.464 | 9.557 | 334,303 | +0.05(+0.52%) |
May 03, 2007 | 9.497 | 9.525 | 9.431 | 9.508 | 580,421 | +0.01(+0.06%) |
May 02, 2007 | 9.421 | 9.530 | 9.371 | 9.503 | 551,026 | +0.07(+0.75%) |
May 01, 2007 | 9.382 | 9.464 | 9.344 | 9.431 | 736,527 | +0.04(+0.47%) |
Apr 30, 2007 | 9.442 | 9.442 | 9.322 | 9.388 | 954,710 | -0.02(-0.23%) |
Apr 27, 2007 | 9.338 | 9.453 | 9.333 | 9.410 | 866,159 | +0.02(+0.17%) |
Apr 26, 2007 | 9.497 | 9.514 | 9.360 | 9.393 | 960,005 | -0.12(-1.27%) |
Apr 25, 2007 | 9.437 | 9.563 | 9.371 | 9.514 | 839,319 | +0.02(+0.23%) |
Apr 24, 2007 | 9.481 | 9.508 | 9.393 | 9.492 | 446,042 | +0.01(+0.06%) |
Apr 23, 2007 | 9.590 | 9.623 | 9.486 | 9.486 | 525,464 | -0.15(-1.53%) |
Apr 20, 2007 | 9.683 | 9.700 | 9.563 | 9.634 | 625,518 | +0.09(+0.92%) |
Apr 19, 2007 | 9.497 | 9.568 | 9.431 | 9.547 | 559,972 | -0.04(-0.46%) |
Apr 18, 2007 | 9.503 | 9.612 | 9.503 | 9.590 | 550,113 | +0.03(+0.29%) |
Apr 17, 2007 | 9.557 | 9.596 | 9.492 | 9.563 | 482,923 | +0.01(+0.06%) |
Apr 16, 2007 | 9.453 | 9.574 | 9.442 | 9.557 | 844,797 | +0.17(+1.81%) |
Apr 13, 2007 | 9.360 | 9.388 | 9.300 | 9.388 | 1,202,471 | +0.05(+0.53%) |
Apr 12, 2007 | 9.262 | 9.338 | 9.212 | 9.338 | 438,556 | +0.08(+0.89%) |
Apr 11, 2007 | 9.442 | 9.442 | 9.229 | 9.256 | 947,041 | -0.16(-1.74%) |
Apr 10, 2007 | 9.410 | 9.453 | 9.377 | 9.421 | 490,957 | +0.01(+0.12%) |
Apr 09, 2007 | 9.547 | 9.557 | 9.388 | 9.410 | 471,421 | -0.11(-1.15%) |
Apr 05, 2007 | 9.530 | 9.552 | 9.481 | 9.519 | 418,290 | -0.01(-0.11%) |
Apr 04, 2007 | 9.585 | 9.601 | 9.503 | 9.530 | 380,861 | -0.05(-0.57%) |
Apr 03, 2007 | 9.552 | 9.640 | 9.519 | 9.585 | 688,691 | +0.08(+0.81%) |
Apr 02, 2007 | 9.557 | 9.557 | 9.459 | 9.508 | 470,143 | -0.05(-0.52%) |
Mar 30, 2007 | 9.574 | 9.656 | 9.464 | 9.557 | 837,128 | +0.00(+0.00%) |
Mar 29, 2007 | 9.694 | 9.722 | 9.442 | 9.557 | 645,237 | +0.12(+1.28%) |
Mar 28, 2007 | 9.421 | 9.497 | 9.311 | 9.437 | 1,188,047 | -0.04(-0.40%) |
Mar 27, 2007 | 9.574 | 9.585 | 9.470 | 9.475 | 387,982 | -0.14(-1.48%) |
Mar 26, 2007 | 9.651 | 9.672 | 9.492 | 9.618 | 496,617 | -0.02(-0.23%) |
Mar 23, 2007 | 9.618 | 9.662 | 9.508 | 9.640 | 420,116 | +0.02(+0.17%) |
Mar 22, 2007 | 9.744 | 9.760 | 9.585 | 9.623 | 638,847 | -0.08(-0.79%) |
Mar 21, 2007 | 9.448 | 9.722 | 9.404 | 9.700 | 923,671 | +0.26(+2.79%) |
Mar 20, 2007 | 9.393 | 9.481 | 9.338 | 9.437 | 511,223 | +0.03(+0.35%) |
Mar 19, 2007 | 9.399 | 9.431 | 9.316 | 9.404 | 452,615 | +0.08(+0.82%) |
Mar 16, 2007 | 9.404 | 9.442 | 9.306 | 9.327 | 861,412 | -0.07(-0.76%) |
Mar 15, 2007 | 9.245 | 9.410 | 9.245 | 9.399 | 718,269 | +0.17(+1.84%) |
Mar 14, 2007 | 9.136 | 9.240 | 8.999 | 9.229 | 871,636 | +0.05(+0.60%) |
Mar 13, 2007 | 9.530 | 9.525 | 9.119 | 9.174 | 831,834 | -0.36(-3.74%) |
Mar 12, 2007 | 9.453 | 9.585 | 9.421 | 9.530 | 507,572 | +0.08(+0.87%) |
Mar 09, 2007 | 9.492 | 9.508 | 9.366 | 9.448 | 231,328 | +0.03(+0.35%) |
Mar 08, 2007 | 9.464 | 9.514 | 9.366 | 9.415 | 381,044 | +0.02(+0.23%) |
Mar 07, 2007 | 9.503 | 9.525 | 9.360 | 9.393 | 474,890 | -0.12(-1.27%) |
Mar 06, 2007 | 9.410 | 9.563 | 9.349 | 9.514 | 613,833 | +0.19(+2.06%) |
Mar 05, 2007 | 9.470 | 9.557 | 9.311 | 9.322 | 522,908 | -0.24(-2.52%) |
Mar 02, 2007 | 9.590 | 9.640 | 9.497 | 9.563 | 518,526 | -0.05(-0.57%) |
Mar 01, 2007 | 9.481 | 9.683 | 9.360 | 9.618 | 533,412 | +0.00(+0.00%) |
Feb 28, 2007 | 9.547 | 9.744 | 9.382 | 9.618 | 693,986 | +0.05(+0.57%) |
Feb 27, 2007 | 9.848 | 9.853 | 8.906 | 9.563 | 644,872 | -0.32(-3.27%) |
Feb 26, 2007 | 9.996 | 9.996 | 9.809 | 9.886 | 421,211 | -0.08(-0.77%) |
Feb 23, 2007 | 10.02 | 10.07 | 9.913 | 9.963 | 472,151 | -0.10(-1.03%) |
Feb 22, 2007 | 10.05 | 10.07 | 9.968 | 10.07 | 270,766 | +0.01(+0.05%) |
Feb 21, 2007 | 10.03 | 10.13 | 10.01 | 10.06 | 218,182 | -0.02(-0.22%) |
Feb 20, 2007 | 10.02 | 10.13 | 9.952 | 10.08 | 379,948 | +0.06(+0.60%) |
Feb 16, 2007 | 10.01 | 10.03 | 9.952 | 10.02 | 459,005 | +0.01(+0.11%) |
Feb 15, 2007 | 9.996 | 10.03 | 9.968 | 10.01 | 409,161 | +0.02(+0.16%) |
Feb 14, 2007 | 10.01 | 10.04 | 9.990 | 9.996 | 339,706 | -0.03(-0.27%) |
Feb 13, 2007 | 10.04 | 10.04 | 9.990 | 10.02 | 404,454 | +0.02(+0.16%) |
Feb 12, 2007 | 10.01 | 10.06 | 9.985 | 10.01 | 442,188 | +0.02(+0.16%) |
Feb 09, 2007 | 10.02 | 10.03 | 9.963 | 9.990 | 387,799 | -0.03(-0.33%) |
Feb 08, 2007 | 9.996 | 10.04 | 9.968 | 10.02 | 756,793 | +0.01(+0.05%) |
Feb 07, 2007 | 10.03 | 10.04 | 9.979 | 10.02 | 494,061 | +0.01(+0.11%) |
Feb 06, 2007 | 9.985 | 10.04 | 9.979 | 10.01 | 253,238 | +0.04(+0.38%) |
Feb 05, 2007 | 10.08 | 10.08 | 9.908 | 9.968 | 506,294 | -0.11(-1.09%) |
Feb 02, 2007 | 10.02 | 10.08 | 9.996 | 10.08 | 536,054 | +0.07(+0.66%) |
Feb 01, 2007 | 10.14 | 10.23 | 9.957 | 10.01 | 1,434,712 | +0.04(+0.44%) |
Jan 31, 2007 | 9.974 | 10.02 | 9.870 | 9.968 | 435,087 | -0.02(-0.22%) |
Jan 30, 2007 | 9.913 | 10.01 | 9.864 | 9.990 | 504,285 | +0.11(+1.11%) |
Jan 29, 2007 | 9.804 | 9.913 | 9.766 | 9.881 | 437,461 | +0.05(+0.56%) |
Jan 26, 2007 | 9.903 | 9.903 | 9.744 | 9.826 | 503,007 | +0.06(+0.62%) |
Jan 25, 2007 | 9.963 | 9.963 | 9.645 | 9.766 | 340,146 | -0.15(-1.49%) |
Jan 24, 2007 | 9.793 | 9.924 | 9.766 | 9.913 | 261,819 | +0.15(+1.57%) |
Jan 23, 2007 | 9.738 | 9.908 | 9.722 | 9.760 | 436,183 | +0.04(+0.45%) |
Jan 22, 2007 | 9.793 | 9.820 | 9.656 | 9.716 | 269,670 | -0.09(-0.95%) |
Jan 19, 2007 | 9.662 | 9.826 | 9.623 | 9.809 | 207,045 | +0.10(+1.02%) |
Jan 18, 2007 | 9.722 | 9.793 | 9.678 | 9.711 | 469,412 | -0.02(-0.23%) |
Jan 17, 2007 | 9.793 | 9.886 | 9.722 | 9.733 | 357,126 | -0.09(-0.89%) |
Jan 16, 2007 | 9.919 | 9.952 | 9.787 | 9.820 | 295,962 | -0.07(-0.66%) |
Jan 12, 2007 | 9.870 | 9.892 | 9.815 | 9.886 | 140,038 | +0.01(+0.11%) |
Jan 11, 2007 | 9.864 | 9.924 | 9.815 | 9.875 | 212,705 | +0.03(+0.28%) |
Jan 10, 2007 | 9.755 | 9.859 | 9.662 | 9.848 | 256,342 | +0.03(+0.33%) |
Jan 09, 2007 | 9.804 | 9.831 | 9.662 | 9.815 | 274,417 | -0.01(-0.11%) |
Jan 08, 2007 | 9.837 | 9.859 | 9.744 | 9.826 | 415,917 | -0.03(-0.28%) |
Jan 05, 2007 | 10.02 | 10.02 | 9.853 | 9.853 | 398,937 | -0.22(-2.18%) |
Jan 04, 2007 | 9.985 | 10.09 | 9.875 | 10.07 | 341,789 | +0.08(+0.77%) |
Jan 03, 2007 | 9.979 | 10.10 | 9.875 | 9.996 | 327,913 | +0.07(+0.66%) |
Dec 29, 2006 | 10.08 | 10.12 | 9.924 | 9.930 | 234,250 | -0.16(-1.63%) |
Dec 28, 2006 | 10.15 | 10.18 | 10.09 | 10.09 | 196,638 | -0.07(-0.65%) |
Dec 27, 2006 | 10.05 | 10.16 | 10.04 | 10.16 | 217,270 | +0.12(+1.20%) |
Dec 26, 2006 | 9.935 | 10.05 | 9.897 | 10.04 | 169,799 | +0.10(+1.05%) |
Dec 22, 2006 | 9.963 | 9.985 | 9.892 | 9.935 | 142,047 | -0.03(-0.27%) |
Dec 21, 2006 | 9.996 | 10.04 | 9.864 | 9.963 | 249,221 | -0.01(-0.05%) |
Dec 20, 2006 | 9.930 | 10.00 | 9.903 | 9.968 | 215,261 | +0.05(+0.50%) |
Dec 19, 2006 | 9.886 | 9.996 | 9.875 | 9.919 | 196,638 | -0.02(-0.17%) |
Dec 18, 2006 | 10.04 | 10.05 | 9.903 | 9.935 | 206,680 | -0.10(-0.98%) |
Dec 15, 2006 | 10.02 | 10.05 | 9.990 | 10.03 | 517,796 | +0.02(+0.16%) |
Dec 14, 2006 | 9.996 | 10.04 | 9.957 | 10.02 | 264,193 | +0.05(+0.55%) |
Dec 13, 2006 | 10.04 | 10.04 | 9.924 | 9.963 | 252,508 | -0.02(-0.22%) |
Dec 12, 2006 | 9.913 | 10.02 | 9.892 | 9.985 | 319,332 | +0.06(+0.61%) |
Dec 11, 2006 | 9.930 | 9.996 | 9.881 | 9.924 | 393,094 | -0.02(-0.17%) |
Dec 08, 2006 | 9.924 | 10.00 | 9.859 | 9.941 | 181,667 | +0.00(+0.00%) |
Dec 07, 2006 | 10.02 | 10.02 | 9.913 | 9.941 | 225,668 | -0.05(-0.55%) |
Dec 06, 2006 | 9.930 | 10.08 | 9.903 | 9.996 | 276,060 | +0.02(+0.22%) |
Dec 05, 2006 | 9.996 | 10.00 | 9.930 | 9.974 | 399,484 | +0.01(+0.05%) |
Dec 04, 2006 | 9.913 | 10.03 | 9.908 | 9.968 | 386,886 | +0.09(+0.89%) |
Dec 01, 2006 | 9.864 | 9.952 | 9.793 | 9.881 | 390,355 | -0.08(-0.82%) |
Nov 30, 2006 | 9.913 | 9.985 | 9.826 | 9.963 | 684,492 | +0.02(+0.22%) |
Nov 29, 2006 | 9.919 | 9.952 | 9.842 | 9.941 | 361,690 | +0.08(+0.78%) |
Nov 28, 2006 | 9.831 | 9.886 | 9.749 | 9.864 | 327,183 | +0.00(+0.00%) |
Nov 27, 2006 | 9.974 | 9.979 | 9.831 | 9.864 | 555,773 | -0.15(-1.48%) |
Nov 24, 2006 | 9.941 | 10.03 | 9.941 | 10.01 | 145,151 | +0.02(+0.22%) |
Nov 22, 2006 | 10.05 | 10.07 | 9.952 | 9.990 | 348,362 | -0.03(-0.33%) |
Nov 21, 2006 | 10.02 | 10.06 | 9.979 | 10.02 | 313,489 | -0.01(-0.11%) |
Nov 20, 2006 | 10.02 | 10.06 | 9.924 | 10.03 | 630,631 | -0.09(-0.92%) |
Nov 17, 2006 | 10.26 | 10.26 | 10.09 | 10.13 | 505,928 | -0.13(-1.28%) |
Nov 16, 2006 | 10.27 | 10.27 | 10.17 | 10.26 | 254,151 | -0.01(-0.11%) |
Nov 15, 2006 | 10.22 | 10.27 | 10.16 | 10.27 | 358,952 | +0.05(+0.48%) |
Nov 14, 2006 | 10.06 | 10.23 | 9.996 | 10.22 | 410,439 | +0.19(+1.86%) |
Nov 13, 2006 | 9.968 | 10.04 | 9.941 | 10.03 | 374,288 | +0.01(+0.11%) |
Nov 10, 2006 | 9.957 | 10.04 | 9.924 | 10.02 | 341,972 | +0.05(+0.55%) |
Nov 09, 2006 | 10.12 | 10.13 | 9.941 | 9.968 | 431,253 | -0.14(-1.36%) |
Nov 08, 2006 | 9.990 | 10.19 | 9.941 | 10.11 | 249,586 | +0.06(+0.60%) |
Nov 07, 2006 | 10.08 | 10.19 | 10.03 | 10.04 | 267,114 | -0.01(-0.05%) |
Nov 06, 2006 | 9.996 | 10.06 | 9.930 | 10.05 | 328,643 | +0.07(+0.71%) |
Nov 03, 2006 | 9.996 | 10.06 | 9.919 | 9.979 | 313,854 | +0.02(+0.16%) |
Nov 02, 2006 | 9.853 | 10.00 | 9.848 | 9.963 | 530,759 | +0.05(+0.50%) |
Nov 01, 2006 | 10.08 | 10.12 | 9.903 | 9.913 | 295,596 | -0.13(-1.31%) |
Oct 31, 2006 | 10.02 | 10.07 | 9.968 | 10.04 | 461,927 | +0.02(+0.16%) |
Oct 30, 2006 | 9.913 | 10.06 | 9.870 | 10.03 | 401,310 | +0.05(+0.55%) |
Oct 27, 2006 | 10.06 | 10.07 | 9.946 | 9.974 | 249,951 | -0.11(-1.09%) |
Oct 26, 2006 | 10.20 | 10.26 | 10.02 | 10.08 | 375,201 | -0.07(-0.65%) |
Oct 25, 2006 | 10.12 | 10.18 | 10.07 | 10.15 | 253,786 | +0.02(+0.16%) |
Oct 24, 2006 | 10.14 | 10.23 | 10.07 | 10.13 | 185,318 | -0.04(-0.43%) |
Oct 23, 2006 | 10.13 | 10.21 | 10.11 | 10.18 | 250,134 | +0.00(+0.00%) |
Oct 20, 2006 | 10.21 | 10.23 | 10.11 | 10.18 | 254,698 | -0.04(-0.37%) |
Oct 19, 2006 | 10.18 | 10.27 | 10.17 | 10.21 | 402,040 | +0.02(+0.21%) |
Oct 18, 2006 | 10.23 | 10.28 | 10.14 | 10.19 | 321,340 | +0.03(+0.27%) |
Oct 17, 2006 | 10.09 | 10.18 | 10.07 | 10.17 | 225,486 | +0.01(+0.05%) |
Oct 16, 2006 | 10.21 | 10.27 | 10.15 | 10.16 | 328,643 | -0.05(-0.54%) |
Oct 13, 2006 | 10.21 | 10.28 | 10.20 | 10.21 | 245,387 | +0.01(+0.11%) |
Oct 12, 2006 | 10.12 | 10.21 | 10.11 | 10.20 | 256,159 | +0.13(+1.25%) |
Oct 11, 2006 | 10.13 | 10.19 | 10.00 | 10.08 | 224,755 | -0.09(-0.92%) |
Oct 10, 2006 | 10.20 | 10.20 | 10.07 | 10.17 | 268,392 | -0.03(-0.32%) |
Oct 09, 2006 | 10.17 | 10.23 | 10.11 | 10.20 | 286,467 | +0.04(+0.38%) |
Oct 06, 2006 | 10.29 | 10.29 | 10.17 | 10.17 | 390,903 | -0.12(-1.17%) |
Oct 05, 2006 | 10.17 | 10.30 | 10.14 | 10.29 | 233,337 | +0.08(+0.80%) |
Oct 04, 2006 | 10.03 | 10.22 | 10.00 | 10.20 | 264,558 | +0.17(+1.69%) |
Oct 03, 2006 | 10.03 | 10.15 | 9.957 | 10.03 | 274,965 | -0.03(-0.27%) |
Oct 02, 2006 | 10.12 | 10.18 | 10.00 | 10.06 | 313,489 | -0.08(-0.76%) |
Sep 29, 2006 | 10.28 | 10.30 | 10.14 | 10.14 | 381,592 | -0.14(-1.33%) |
Sep 28, 2006 | 10.30 | 10.31 | 10.20 | 10.28 | 197,551 | +0.00(+0.00%) |
Sep 27, 2006 | 10.22 | 10.31 | 10.19 | 10.28 | 274,600 | +0.01(+0.05%) |
Sep 26, 2006 | 10.30 | 10.35 | 10.18 | 10.27 | 270,400 | -0.02(-0.16%) |
Sep 25, 2006 | 10.14 | 10.31 | 10.05 | 10.29 | 353,109 | +0.17(+1.68%) |
Sep 22, 2006 | 10.22 | 10.22 | 10.06 | 10.12 | 342,885 | -0.13(-1.23%) |
Sep 21, 2006 | 10.34 | 10.37 | 10.20 | 10.24 | 447,138 | -0.09(-0.90%) |
Sep 20, 2006 | 10.23 | 10.36 | 10.16 | 10.34 | 427,967 | +0.16(+1.62%) |
Sep 19, 2006 | 10.21 | 10.21 | 9.974 | 10.17 | 531,672 | -0.04(-0.43%) |
Sep 18, 2006 | 10.19 | 10.27 | 10.13 | 10.21 | 416,647 | -0.10(-0.96%) |
Sep 15, 2006 | 10.36 | 10.37 | 10.26 | 10.31 | 831,286 | +0.00(+0.00%) |
Sep 14, 2006 | 10.30 | 10.34 | 10.22 | 10.31 | 283,364 | -0.03(-0.26%) |
Sep 13, 2006 | 10.20 | 10.36 | 10.17 | 10.34 | 542,992 | +0.08(+0.80%) |
Sep 12, 2006 | 10.09 | 10.27 | 10.01 | 10.26 | 430,706 | +0.19(+1.90%) |
Sep 11, 2006 | 10.02 | 10.10 | 9.979 | 10.07 | 294,318 | -0.01(-0.05%) |
Sep 08, 2006 | 10.04 | 10.09 | 9.979 | 10.07 | 333,025 | +0.03(+0.27%) |
Sep 07, 2006 | 10.13 | 10.19 | 10.03 | 10.04 | 531,307 | -0.13(-1.24%) |
Sep 06, 2006 | 10.25 | 10.26 | 10.16 | 10.17 | 215,079 | -0.16(-1.54%) |
Sep 05, 2006 | 10.28 | 10.35 | 10.24 | 10.33 | 259,628 | +0.09(+0.86%) |
Sep 01, 2006 | 10.27 | 10.30 | 10.18 | 10.24 | 262,915 | +0.03(+0.27%) |
Aug 31, 2006 | 10.24 | 10.30 | 10.19 | 10.21 | 493,148 | +0.00(+0.00%) |
Aug 30, 2006 | 10.18 | 10.27 | 10.13 | 10.21 | 545,731 | +0.02(+0.21%) |
Aug 29, 2006 | 10.08 | 10.20 | 9.968 | 10.19 | 691,430 | +0.13(+1.31%) |
Aug 28, 2006 | 9.990 | 10.08 | 9.974 | 10.06 | 198,829 | +0.08(+0.77%) |
Aug 25, 2006 | 10.01 | 10.08 | 9.930 | 9.985 | 197,551 | -0.04(-0.38%) |
Aug 24, 2006 | 9.974 | 10.05 | 9.913 | 10.02 | 300,526 | +0.06(+0.60%) |
Aug 23, 2006 | 10.07 | 10.11 | 9.946 | 9.963 | 316,410 | -0.09(-0.87%) |
Aug 22, 2006 | 10.02 | 10.09 | 9.968 | 10.05 | 252,508 | +0.01(+0.05%) |
Aug 21, 2006 | 10.14 | 10.14 | 10.01 | 10.04 | 309,290 | -0.15(-1.50%) |
Aug 18, 2006 | 10.24 | 10.29 | 10.11 | 10.20 | 340,328 | -0.02(-0.16%) |
Aug 17, 2006 | 10.17 | 10.27 | 10.14 | 10.21 | 254,881 | +0.02(+0.16%) |
Aug 16, 2006 | 10.14 | 10.22 | 10.08 | 10.20 | 236,258 | +0.07(+0.70%) |
Aug 15, 2006 | 9.968 | 10.14 | 9.968 | 10.13 | 1,447,858 | +0.24(+2.44%) |
Aug 14, 2006 | 9.941 | 10.03 | 9.875 | 9.886 | 371,550 | +0.01(+0.11%) |
Aug 11, 2006 | 9.864 | 9.930 | 9.859 | 9.875 | 340,511 | -0.04(-0.39%) |
Aug 10, 2006 | 9.859 | 9.985 | 9.809 | 9.913 | 335,216 | +0.09(+0.95%) |
Aug 09, 2006 | 9.990 | 10.01 | 9.804 | 9.820 | 510,310 | -0.11(-1.10%) |
Aug 08, 2006 | 9.996 | 10.08 | 9.930 | 9.930 | 451,702 | -0.06(-0.60%) |
Aug 07, 2006 | 10.02 | 10.03 | 9.968 | 9.990 | 526,743 | -0.09(-0.87%) |
Aug 04, 2006 | 10.12 | 10.16 | 9.996 | 10.08 | 491,505 | +0.04(+0.38%) |
Aug 03, 2006 | 9.875 | 10.08 | 9.820 | 10.04 | 490,592 | +0.11(+1.10%) |
Aug 02, 2006 | 9.875 | 9.952 | 9.837 | 9.930 | 388,530 | +0.09(+0.89%) |
Aug 01, 2006 | 9.842 | 9.886 | 9.782 | 9.842 | 451,885 | -0.04(-0.39%) |
Jul 31, 2006 | 9.853 | 9.924 | 9.798 | 9.881 | 641,403 | -0.02(-0.17%) |
Jul 28, 2006 | 9.875 | 9.919 | 9.744 | 9.897 | 755,515 | +0.10(+1.01%) |
Jul 27, 2006 | 9.777 | 9.952 | 9.749 | 9.798 | 777,972 | +0.04(+0.45%) |
Jul 26, 2006 | 9.744 | 9.826 | 9.645 | 9.755 | 351,466 | -0.03(-0.28%) |
Jul 25, 2006 | 9.793 | 9.853 | 9.689 | 9.782 | 390,538 | -0.01(-0.11%) |
Jul 24, 2006 | 9.640 | 9.793 | 9.667 | 9.793 | 251,047 | +0.15(+1.59%) |
Jul 21, 2006 | 9.629 | 9.662 | 9.552 | 9.640 | 463,205 | -0.04(-0.45%) |
Jul 20, 2006 | 9.859 | 9.864 | 9.667 | 9.683 | 297,422 | -0.15(-1.56%) |
Jul 19, 2006 | 9.733 | 9.870 | 9.662 | 9.837 | 376,114 | +0.11(+1.13%) |
Jul 18, 2006 | 9.640 | 9.749 | 9.596 | 9.727 | 277,704 | +0.10(+1.08%) |
Jul 17, 2006 | 9.612 | 9.727 | 9.596 | 9.623 | 291,580 | -0.02(-0.17%) |
Jul 14, 2006 | 9.585 | 9.683 | 9.585 | 9.640 | 668,425 | +0.05(+0.57%) |
Jul 13, 2006 | 9.651 | 9.700 | 9.585 | 9.585 | 502,277 | -0.09(-0.91%) |
Jul 12, 2006 | 9.820 | 9.842 | 9.662 | 9.672 | 357,126 | -0.18(-1.83%) |
Jul 11, 2006 | 9.771 | 9.859 | 9.738 | 9.853 | 356,578 | +0.05(+0.50%) |
Jul 10, 2006 | 9.733 | 9.826 | 9.716 | 9.804 | 255,794 | +0.08(+0.79%) |
Jul 07, 2006 | 9.722 | 9.842 | 9.711 | 9.727 | 440,747 | -0.02(-0.17%) |
Jul 06, 2006 | 9.722 | 9.787 | 9.705 | 9.744 | 250,864 | +0.04(+0.40%) |
Jul 05, 2006 | 9.656 | 9.749 | 9.651 | 9.705 | 481,828 | -0.13(-1.34%) |
Jul 03, 2006 | 9.820 | 9.837 | 9.760 | 9.837 | 165,599 | +0.01(+0.06%) |
Jun 30, 2006 | 9.859 | 9.864 | 9.755 | 9.831 | 703,662 | +0.01(+0.06%) |
Jun 29, 2006 | 9.766 | 9.842 | 9.629 | 9.826 | 960,552 | +0.09(+0.90%) |
Jun 28, 2006 | 9.694 | 9.760 | 9.667 | 9.738 | 398,389 | +0.07(+0.68%) |
Jun 27, 2006 | 9.831 | 9.859 | 9.662 | 9.672 | 466,674 | -0.17(-1.73%) |
Jun 26, 2006 | 9.815 | 9.875 | 9.782 | 9.842 | 363,699 | +0.05(+0.56%) |
Jun 23, 2006 | 9.793 | 9.831 | 9.716 | 9.787 | 505,928 | -0.03(-0.28%) |
Jun 22, 2006 | 9.826 | 9.837 | 9.733 | 9.815 | 606,347 | -0.03(-0.33%) |
Jun 21, 2006 | 9.744 | 9.886 | 9.744 | 9.848 | 416,464 | +0.09(+0.90%) |
Jun 20, 2006 | 9.727 | 9.842 | 9.727 | 9.760 | 622,962 | +0.03(+0.34%) |
Jun 19, 2006 | 9.820 | 9.853 | 9.711 | 9.727 | 622,049 | -0.09(-0.89%) |
Jun 16, 2006 | 9.886 | 9.913 | 9.804 | 9.815 | 1,902,482 | -0.10(-1.05%) |
Jun 15, 2006 | 9.864 | 9.963 | 9.859 | 9.919 | 822,157 | +0.10(+1.06%) |
Jun 14, 2006 | 9.771 | 9.864 | 9.667 | 9.815 | 1,031,576 | +0.03(+0.28%) |
Jun 13, 2006 | 9.787 | 9.941 | 9.716 | 9.787 | 766,470 | -0.03(-0.33%) |
Jun 12, 2006 | 9.946 | 9.946 | 9.820 | 9.820 | 934,261 | -0.13(-1.27%) |
Jun 09, 2006 | 10.03 | 10.06 | 9.919 | 9.946 | 840,050 | -0.09(-0.93%) |
Jun 08, 2006 | 9.930 | 10.08 | 9.870 | 10.04 | 819,053 | +0.07(+0.66%) |
Jun 07, 2006 | 9.946 | 10.14 | 9.924 | 9.974 | 683,396 | +0.03(+0.28%) |
Jun 06, 2006 | 10.03 | 10.04 | 9.881 | 9.946 | 611,094 | -0.10(-1.04%) |
Jun 05, 2006 | 10.15 | 10.15 | 10.05 | 10.05 | 736,162 | -0.14(-1.40%) |
Jun 02, 2006 | 10.13 | 10.20 | 10.08 | 10.19 | 546,826 | +0.06(+0.59%) |