Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 34.37 | 34.48 | 33.57 | 33.91 | 919,187 | -0.32(-0.93%) |
Mar 29, 2007 | 34.13 | 34.41 | 33.90 | 34.23 | 982,457 | +0.29(+0.85%) |
Mar 28, 2007 | 34.25 | 34.30 | 33.88 | 33.94 | 846,042 | -0.30(-0.89%) |
Mar 27, 2007 | 33.54 | 34.35 | 33.34 | 34.25 | 1,417,913 | +0.67(+2.00%) |
Mar 26, 2007 | 33.56 | 33.78 | 33.08 | 33.57 | 1,118,019 | +0.18(+0.54%) |
Mar 23, 2007 | 33.48 | 33.67 | 33.34 | 33.39 | 770,946 | -0.21(-0.63%) |
Mar 22, 2007 | 33.96 | 34.04 | 33.48 | 33.61 | 1,215,545 | -0.36(-1.06%) |
Mar 21, 2007 | 33.89 | 34.11 | 33.53 | 33.97 | 1,552,377 | -0.02(-0.05%) |
Mar 20, 2007 | 34.29 | 34.29 | 33.87 | 33.98 | 1,231,150 | -0.31(-0.91%) |
Mar 19, 2007 | 34.18 | 34.48 | 34.10 | 34.30 | 508,722 | +0.41(+1.21%) |
Mar 16, 2007 | 34.31 | 34.48 | 33.80 | 33.89 | 499,457 | -0.34(-1.01%) |
Mar 15, 2007 | 33.63 | 34.43 | 33.62 | 34.23 | 552,487 | +0.62(+1.83%) |
Mar 14, 2007 | 33.84 | 34.29 | 33.02 | 33.62 | 1,185,312 | -0.07(-0.19%) |
Mar 13, 2007 | 34.96 | 35.04 | 33.67 | 33.68 | 1,143,132 | -1.28(-3.66%) |
Mar 12, 2007 | 34.35 | 35.22 | 34.00 | 34.96 | 1,267,722 | +1.14(+3.37%) |
Mar 09, 2007 | 33.80 | 33.84 | 33.19 | 33.82 | 717,551 | +0.16(+0.46%) |
Mar 08, 2007 | 33.71 | 34.16 | 33.53 | 33.66 | 808,006 | +0.31(+0.93%) |
Mar 07, 2007 | 33.30 | 33.92 | 33.21 | 33.35 | 1,322,093 | +0.07(+0.20%) |
Mar 06, 2007 | 32.63 | 33.56 | 32.31 | 33.29 | 1,496,422 | +0.66(+2.04%) |
Mar 05, 2007 | 33.02 | 33.86 | 32.62 | 32.62 | 1,558,598 | -0.94(-2.79%) |
Mar 02, 2007 | 33.60 | 34.10 | 33.31 | 33.56 | 1,136,671 | +16.75(+99.68%) |
Mar 01, 2007 | 16.79 | 16.95 | 16.15 | 16.81 | 1,643,336 | -0.00(-0.01%) |
Feb 28, 2007 | 16.76 | 16.98 | 16.59 | 16.81 | 1,041,095 | +0.05(+0.27%) |
Feb 27, 2007 | 17.20 | 17.20 | 16.35 | 16.76 | 1,525,801 | -0.76(-4.32%) |
Feb 26, 2007 | 17.63 | 17.74 | 17.47 | 17.52 | 856,267 | +0.00(+0.01%) |
Feb 23, 2007 | 17.43 | 17.59 | 17.25 | 17.52 | 939,667 | +0.05(+0.26%) |
Feb 22, 2007 | 17.70 | 17.74 | 17.34 | 17.47 | 666,837 | -0.18(-1.04%) |
Feb 21, 2007 | 17.30 | 17.66 | 17.30 | 17.66 | 1,212,010 | +0.39(+2.28%) |
Feb 20, 2007 | 17.05 | 17.28 | 16.99 | 17.26 | 788,989 | +0.16(+0.96%) |
Feb 16, 2007 | 17.02 | 17.13 | 17.00 | 17.10 | 860,427 | +0.08(+0.48%) |
Feb 15, 2007 | 17.09 | 17.18 | 16.98 | 17.02 | 877,738 | -0.10(-0.61%) |
Feb 14, 2007 | 17.16 | 17.38 | 17.07 | 17.12 | 827,441 | +0.03(+0.17%) |
Feb 13, 2007 | 16.81 | 17.09 | 16.70 | 17.09 | 1,044,898 | +0.25(+1.49%) |
Feb 12, 2007 | 16.82 | 16.91 | 16.80 | 16.84 | 797,964 | +0.07(+0.43%) |
Feb 09, 2007 | 17.12 | 17.12 | 16.75 | 16.77 | 1,023,540 | -0.35(-2.05%) |
Feb 08, 2007 | 17.02 | 17.18 | 16.92 | 17.12 | 1,632,837 | +0.22(+1.32%) |
Feb 07, 2007 | 16.71 | 16.90 | 16.69 | 16.90 | 1,425,349 | +0.27(+1.64%) |
Feb 06, 2007 | 16.37 | 16.67 | 16.37 | 16.63 | 1,388,777 | +0.27(+1.63%) |
Feb 05, 2007 | 16.23 | 16.36 | 16.15 | 16.36 | 764,363 | +0.17(+1.04%) |
Feb 02, 2007 | 16.18 | 16.23 | 15.98 | 16.19 | 611,978 | -0.06(-0.38%) |
Feb 01, 2007 | 16.10 | 16.26 | 16.00 | 16.25 | 798,254 | +0.26(+1.63%) |
Jan 31, 2007 | 16.13 | 16.13 | 15.85 | 15.99 | 707,798 | -0.11(-0.69%) |
Jan 30, 2007 | 16.07 | 16.18 | 15.97 | 16.10 | 731,936 | +0.07(+0.43%) |
Jan 29, 2007 | 15.88 | 16.06 | 15.85 | 16.03 | 974,533 | +0.15(+0.93%) |
Jan 26, 2007 | 15.98 | 16.00 | 15.80 | 15.88 | 749,978 | -0.00(-0.01%) |
Jan 25, 2007 | 15.84 | 16.08 | 15.80 | 15.89 | 1,697,692 | +0.09(+0.60%) |
Jan 24, 2007 | 15.25 | 16.01 | 15.24 | 15.79 | 2,769,264 | +0.98(+6.60%) |
Jan 23, 2007 | 14.74 | 14.95 | 14.72 | 14.81 | 1,095,222 | +0.00(+0.00%) |
Jan 22, 2007 | 15.02 | 15.02 | 14.70 | 14.81 | 873,349 | -0.09(-0.63%) |
Jan 19, 2007 | 14.89 | 14.97 | 14.81 | 14.91 | 491,777 | -0.02(-0.15%) |
Jan 18, 2007 | 15.05 | 15.06 | 14.88 | 14.93 | 1,062,063 | -0.11(-0.75%) |
Jan 17, 2007 | 15.06 | 15.07 | 14.98 | 15.04 | 479,342 | +0.02(+0.16%) |
Jan 16, 2007 | 15.14 | 15.23 | 14.94 | 15.02 | 530,056 | -0.00(-0.03%) |
Jan 12, 2007 | 14.82 | 15.04 | 14.79 | 15.02 | 431,798 | +0.20(+1.36%) |
Jan 11, 2007 | 14.56 | 14.89 | 14.55 | 14.82 | 634,409 | +0.30(+2.09%) |
Jan 10, 2007 | 14.41 | 14.57 | 14.34 | 14.52 | 499,335 | +0.07(+0.50%) |
Jan 09, 2007 | 14.42 | 14.46 | 14.29 | 14.45 | 633,922 | +0.08(+0.59%) |
Jan 08, 2007 | 14.37 | 14.38 | 13.95 | 14.36 | 1,692,328 | -0.07(-0.51%) |
Jan 05, 2007 | 14.51 | 14.72 | 14.43 | 14.44 | 1,194,699 | -0.26(-1.74%) |
Jan 04, 2007 | 14.77 | 14.77 | 14.62 | 14.69 | 856,282 | -0.07(-0.46%) |
Jan 03, 2007 | 14.97 | 15.18 | 14.68 | 14.76 | 1,220,056 | +0.04(+0.25%) |
Dec 29, 2006 | 14.79 | 14.97 | 14.71 | 14.72 | 392,300 | -0.11(-0.75%) |
Dec 28, 2006 | 15.05 | 15.05 | 14.80 | 14.83 | 455,204 | -0.19(-1.28%) |
Dec 27, 2006 | 14.84 | 15.07 | 14.79 | 15.03 | 331,590 | +0.13(+0.84%) |
Dec 26, 2006 | 14.72 | 14.96 | 14.65 | 14.90 | 374,501 | +0.28(+1.92%) |
Dec 22, 2006 | 14.68 | 14.70 | 14.50 | 14.62 | 351,095 | -0.06(-0.39%) |
Dec 21, 2006 | 14.83 | 14.86 | 14.68 | 14.68 | 436,187 | -0.10(-0.71%) |
Dec 20, 2006 | 14.78 | 14.89 | 14.77 | 14.78 | 627,095 | +0.02(+0.15%) |
Dec 19, 2006 | 14.60 | 14.84 | 14.53 | 14.76 | 1,172,268 | +0.09(+0.60%) |
Dec 18, 2006 | 14.83 | 14.88 | 14.64 | 14.67 | 672,688 | -0.16(-1.05%) |
Dec 15, 2006 | 15.02 | 15.02 | 14.82 | 14.83 | 888,710 | -0.20(-1.35%) |
Dec 14, 2006 | 14.99 | 15.09 | 14.99 | 15.03 | 856,770 | +0.07(+0.49%) |
Dec 13, 2006 | 14.91 | 15.01 | 14.91 | 14.96 | 857,745 | +0.07(+0.44%) |
Dec 12, 2006 | 15.03 | 15.03 | 14.79 | 14.89 | 636,116 | -0.14(-0.93%) |
Dec 11, 2006 | 15.23 | 15.32 | 14.96 | 15.03 | 1,139,597 | +0.04(+0.26%) |
Dec 08, 2006 | 14.77 | 15.01 | 14.68 | 14.99 | 967,950 | +0.22(+1.50%) |
Dec 07, 2006 | 14.72 | 14.83 | 14.72 | 14.77 | 520,791 | +0.06(+0.39%) |
Dec 06, 2006 | 14.66 | 14.82 | 14.66 | 14.71 | 521,035 | -0.03(-0.19%) |
Dec 05, 2006 | 14.66 | 14.84 | 14.62 | 14.74 | 561,508 | +0.12(+0.84%) |
Dec 04, 2006 | 14.71 | 14.74 | 14.58 | 14.62 | 1,121,310 | +0.07(+0.45%) |
Dec 01, 2006 | 14.53 | 14.79 | 14.35 | 14.55 | 1,751,819 | +0.25(+1.76%) |
Nov 30, 2006 | 14.25 | 14.33 | 14.15 | 14.30 | 639,529 | +0.07(+0.46%) |
Nov 29, 2006 | 14.06 | 14.28 | 14.05 | 14.24 | 651,233 | +0.23(+1.64%) |
Nov 28, 2006 | 14.06 | 14.08 | 13.89 | 14.01 | 798,010 | -0.06(-0.41%) |
Nov 27, 2006 | 14.33 | 14.33 | 14.03 | 14.06 | 1,202,501 | -0.26(-1.79%) |
Nov 24, 2006 | 14.25 | 14.33 | 14.23 | 14.32 | 126,784 | +0.01(+0.10%) |
Nov 22, 2006 | 14.31 | 14.37 | 14.20 | 14.31 | 515,671 | +0.02(+0.16%) |
Nov 21, 2006 | 14.26 | 14.30 | 14.04 | 14.28 | 598,325 | +0.03(+0.19%) |
Nov 20, 2006 | 14.13 | 14.38 | 14.06 | 14.26 | 1,435,833 | +0.24(+1.73%) |
Nov 17, 2006 | 13.79 | 14.01 | 13.79 | 14.01 | 701,946 | +0.25(+1.79%) |
Nov 16, 2006 | 13.89 | 13.90 | 13.64 | 13.77 | 753,879 | -0.18(-1.26%) |
Nov 15, 2006 | 13.85 | 14.03 | 13.84 | 13.94 | 515,915 | +0.14(+1.01%) |
Nov 14, 2006 | 13.85 | 13.86 | 13.72 | 13.81 | 697,802 | -0.04(-0.28%) |
Nov 13, 2006 | 13.64 | 13.87 | 13.64 | 13.84 | 1,316,120 | +0.30(+2.19%) |
Nov 10, 2006 | 13.48 | 13.66 | 13.48 | 13.55 | 901,388 | +0.11(+0.86%) |
Nov 09, 2006 | 13.33 | 13.57 | 13.32 | 13.43 | 875,300 | +0.14(+1.06%) |
Nov 08, 2006 | 13.33 | 13.45 | 13.21 | 13.29 | 958,197 | -0.04(-0.29%) |
Nov 07, 2006 | 13.43 | 13.60 | 13.31 | 13.33 | 707,067 | -0.05(-0.37%) |
Nov 06, 2006 | 13.18 | 13.41 | 13.11 | 13.38 | 658,303 | +0.23(+1.78%) |
Nov 03, 2006 | 13.22 | 13.29 | 13.09 | 13.15 | 723,402 | +0.03(+0.27%) |
Nov 02, 2006 | 13.04 | 13.25 | 13.04 | 13.11 | 846,042 | +0.05(+0.36%) |
Nov 01, 2006 | 13.51 | 13.57 | 13.05 | 13.06 | 976,971 | -0.27(-2.05%) |
Oct 31, 2006 | 13.38 | 13.63 | 13.21 | 13.34 | 1,549,939 | +0.01(+0.05%) |
Oct 30, 2006 | 13.02 | 13.53 | 13.02 | 13.33 | 2,233,844 | +0.40(+3.08%) |
Oct 27, 2006 | 12.77 | 13.28 | 12.70 | 12.93 | 1,403,893 | +0.16(+1.22%) |
Oct 26, 2006 | 12.70 | 12.83 | 12.69 | 12.78 | 1,259,067 | +0.14(+1.14%) |
Oct 25, 2006 | 12.70 | 12.72 | 12.56 | 12.63 | 726,572 | -0.06(-0.50%) |
Oct 24, 2006 | 12.68 | 12.77 | 12.62 | 12.70 | 1,153,738 | -0.03(-0.26%) |
Oct 23, 2006 | 12.71 | 13.00 | 12.70 | 12.73 | 1,811,066 | +0.07(+0.52%) |
Oct 20, 2006 | 12.58 | 12.73 | 12.39 | 12.66 | 1,071,572 | +0.10(+0.78%) |
Oct 19, 2006 | 12.52 | 13.43 | 12.24 | 12.56 | 5,570,713 | +1.10(+9.57%) |
Oct 18, 2006 | 11.40 | 11.50 | 11.25 | 11.47 | 1,282,717 | +0.08(+0.67%) |
Oct 17, 2006 | 11.61 | 11.62 | 11.35 | 11.39 | 771,190 | -0.24(-2.03%) |
Oct 16, 2006 | 11.59 | 11.67 | 11.58 | 11.63 | 480,561 | +0.08(+0.71%) |
Oct 13, 2006 | 11.54 | 11.62 | 11.45 | 11.55 | 436,187 | -0.03(-0.27%) |
Oct 12, 2006 | 11.40 | 11.62 | 11.40 | 11.58 | 466,664 | +0.22(+1.90%) |
Oct 11, 2006 | 11.40 | 11.47 | 11.28 | 11.36 | 464,226 | -0.08(-0.72%) |
Oct 10, 2006 | 11.50 | 11.56 | 11.37 | 11.44 | 402,296 | -0.05(-0.39%) |
Oct 09, 2006 | 11.44 | 11.52 | 11.33 | 11.49 | 467,883 | +0.05(+0.45%) |
Oct 06, 2006 | 11.33 | 11.51 | 11.26 | 11.44 | 734,374 | +0.11(+0.96%) |
Oct 05, 2006 | 11.11 | 11.33 | 11.11 | 11.33 | 495,434 | +0.17(+1.54%) |
Oct 04, 2006 | 11.06 | 11.23 | 10.99 | 11.16 | 791,183 | +0.08(+0.72%) |
Oct 03, 2006 | 11.19 | 11.23 | 11.07 | 11.08 | 429,604 | -0.11(-0.97%) |
Oct 02, 2006 | 11.08 | 11.28 | 10.99 | 11.18 | 558,095 | +0.04(+0.39%) |
Sep 29, 2006 | 11.21 | 11.24 | 11.11 | 11.14 | 742,420 | -0.07(-0.62%) |
Sep 28, 2006 | 11.33 | 11.34 | 11.18 | 11.21 | 1,047,678 | -0.12(-1.05%) |
Sep 27, 2006 | 11.29 | 11.39 | 11.25 | 11.33 | 672,445 | +0.03(+0.27%) |
Sep 26, 2006 | 11.39 | 11.39 | 11.14 | 11.30 | 646,844 | -0.07(-0.60%) |
Sep 25, 2006 | 11.34 | 11.43 | 11.07 | 11.37 | 812,151 | +0.03(+0.24%) |
Sep 22, 2006 | 11.32 | 11.39 | 11.26 | 11.34 | 673,176 | -0.01(-0.09%) |
Sep 21, 2006 | 11.59 | 11.59 | 11.34 | 11.35 | 1,033,293 | -0.15(-1.30%) |
Sep 20, 2006 | 11.35 | 11.52 | 11.24 | 11.50 | 750,953 | +0.19(+1.71%) |
Sep 19, 2006 | 11.20 | 11.32 | 11.09 | 11.31 | 1,196,650 | +0.11(+0.95%) |
Sep 18, 2006 | 11.08 | 11.25 | 11.00 | 11.20 | 942,593 | +0.11(+0.96%) |
Sep 15, 2006 | 11.10 | 11.18 | 11.04 | 11.09 | 687,317 | +0.02(+0.15%) |
Sep 14, 2006 | 10.92 | 11.14 | 10.86 | 11.08 | 584,183 | +0.16(+1.50%) |
Sep 13, 2006 | 10.95 | 11.02 | 10.86 | 10.91 | 852,137 | -0.08(-0.71%) |
Sep 12, 2006 | 10.70 | 11.06 | 10.51 | 10.99 | 1,645,515 | +0.12(+1.13%) |
Sep 11, 2006 | 11.18 | 11.18 | 10.83 | 10.87 | 659,522 | -0.31(-2.73%) |
Sep 08, 2006 | 11.11 | 11.26 | 10.96 | 11.17 | 549,805 | +0.08(+0.72%) |
Sep 07, 2006 | 11.24 | 11.26 | 11.07 | 11.09 | 566,872 | -0.17(-1.55%) |
Sep 06, 2006 | 11.40 | 11.40 | 11.22 | 11.27 | 487,144 | -0.13(-1.17%) |
Sep 05, 2006 | 11.36 | 11.42 | 11.28 | 11.40 | 692,925 | +0.10(+0.93%) |
Sep 01, 2006 | 11.26 | 11.38 | 11.23 | 11.30 | 704,385 | +0.04(+0.35%) |
Aug 31, 2006 | 10.90 | 11.29 | 10.89 | 11.26 | 1,545,063 | -0.04(-0.34%) |
Aug 30, 2006 | 11.25 | 11.44 | 11.23 | 11.30 | 1,476,551 | +0.09(+0.84%) |
Aug 29, 2006 | 11.16 | 11.26 | 11.05 | 11.20 | 1,497,519 | +0.10(+0.87%) |
Aug 28, 2006 | 10.87 | 11.17 | 10.87 | 11.11 | 986,968 | +0.28(+2.59%) |
Aug 25, 2006 | 10.73 | 10.87 | 10.72 | 10.83 | 732,667 | +0.10(+0.98%) |
Aug 24, 2006 | 10.84 | 10.88 | 10.64 | 10.72 | 1,198,844 | -0.07(-0.61%) |
Aug 23, 2006 | 10.95 | 10.98 | 10.65 | 10.79 | 1,244,681 | -0.10(-0.89%) |
Aug 22, 2006 | 11.03 | 11.04 | 10.84 | 10.88 | 595,886 | -0.13(-1.17%) |
Aug 21, 2006 | 10.92 | 11.06 | 10.88 | 11.01 | 990,137 | +0.08(+0.75%) |
Aug 18, 2006 | 10.89 | 11.06 | 10.83 | 10.93 | 488,607 | -0.01(-0.07%) |
Aug 17, 2006 | 10.95 | 11.02 | 10.88 | 10.94 | 693,657 | -0.01(-0.09%) |
Aug 16, 2006 | 10.73 | 11.05 | 10.73 | 10.95 | 884,077 | +0.27(+2.55%) |
Aug 15, 2006 | 10.64 | 10.75 | 10.62 | 10.68 | 713,893 | +0.13(+1.25%) |
Aug 14, 2006 | 10.62 | 10.77 | 10.50 | 10.54 | 633,922 | -0.06(-0.54%) |
Aug 11, 2006 | 10.68 | 10.68 | 10.51 | 10.60 | 479,342 | -0.08(-0.77%) |
Aug 10, 2006 | 10.65 | 10.72 | 10.62 | 10.68 | 775,335 | +0.01(+0.10%) |
Aug 09, 2006 | 10.75 | 10.83 | 10.61 | 10.67 | 618,561 | -0.06(-0.59%) |
Aug 08, 2006 | 10.83 | 10.87 | 10.70 | 10.74 | 577,356 | -0.08(-0.72%) |
Aug 07, 2006 | 10.70 | 10.84 | 10.70 | 10.82 | 618,805 | +0.01(+0.08%) |
Aug 04, 2006 | 10.70 | 10.90 | 10.69 | 10.81 | 1,355,618 | +0.17(+1.64%) |
Aug 03, 2006 | 10.51 | 10.68 | 10.33 | 10.63 | 583,696 | +0.12(+1.17%) |
Aug 02, 2006 | 10.32 | 10.56 | 10.23 | 10.51 | 766,070 | +0.19(+1.87%) |
Aug 01, 2006 | 10.34 | 10.46 | 10.26 | 10.32 | 448,621 | -0.02(-0.22%) |
Jul 31, 2006 | 10.21 | 10.36 | 10.18 | 10.34 | 788,014 | +0.10(+0.96%) |
Jul 28, 2006 | 10.16 | 10.37 | 10.16 | 10.24 | 745,590 | +0.09(+0.89%) |
Jul 27, 2006 | 10.44 | 10.46 | 10.14 | 10.15 | 992,575 | -0.29(-2.75%) |
Jul 26, 2006 | 10.30 | 10.59 | 10.28 | 10.44 | 1,904,448 | +0.14(+1.37%) |
Jul 25, 2006 | 9.577 | 10.42 | 9.548 | 10.30 | 2,862,158 | +0.94(+9.99%) |
Jul 24, 2006 | 9.251 | 9.398 | 9.177 | 9.362 | 578,332 | +0.11(+1.22%) |
Jul 21, 2006 | 9.341 | 9.364 | 9.156 | 9.249 | 441,795 | -0.11(-1.14%) |
Jul 20, 2006 | 9.573 | 9.608 | 9.351 | 9.355 | 515,915 | -0.22(-2.27%) |
Jul 19, 2006 | 9.372 | 9.608 | 9.345 | 9.573 | 890,904 | +0.23(+2.48%) |
Jul 18, 2006 | 9.126 | 9.380 | 9.118 | 9.341 | 465,688 | +0.26(+2.87%) |
Jul 17, 2006 | 9.255 | 9.265 | 9.064 | 9.081 | 226,261 | -0.14(-1.49%) |
Jul 14, 2006 | 9.280 | 9.284 | 9.107 | 9.218 | 260,883 | -0.04(-0.44%) |
Jul 13, 2006 | 9.454 | 9.497 | 9.222 | 9.259 | 426,922 | -0.24(-2.48%) |
Jul 12, 2006 | 9.546 | 9.649 | 9.474 | 9.495 | 285,508 | -0.01(-0.15%) |
Jul 11, 2006 | 9.659 | 9.690 | 9.423 | 9.509 | 650,989 | -0.14(-1.47%) |
Jul 10, 2006 | 9.618 | 9.727 | 9.614 | 9.651 | 271,855 | +0.05(+0.51%) |
Jul 07, 2006 | 9.638 | 9.725 | 9.587 | 9.601 | 252,349 | -0.07(-0.72%) |
Jul 06, 2006 | 9.649 | 9.722 | 9.601 | 9.671 | 271,123 | +0.04(+0.45%) |
Jul 05, 2006 | 9.852 | 9.852 | 9.560 | 9.628 | 507,137 | -0.22(-2.27%) |
Jul 03, 2006 | 9.819 | 9.874 | 9.784 | 9.852 | 146,533 | +0.03(+0.33%) |
Jun 30, 2006 | 9.710 | 9.839 | 9.684 | 9.819 | 498,116 | +0.06(+0.63%) |
Jun 29, 2006 | 9.437 | 9.757 | 9.437 | 9.757 | 590,522 | +0.33(+3.46%) |
Jun 28, 2006 | 9.577 | 9.577 | 9.425 | 9.431 | 783,137 | -0.04(-0.39%) |
Jun 27, 2006 | 9.618 | 9.706 | 9.433 | 9.468 | 537,614 | -0.15(-1.58%) |
Jun 26, 2006 | 9.618 | 9.645 | 9.546 | 9.620 | 525,911 | +0.06(+0.67%) |
Jun 23, 2006 | 9.382 | 9.645 | 9.280 | 9.556 | 555,901 | +0.14(+1.48%) |
Jun 22, 2006 | 9.474 | 9.493 | 9.351 | 9.417 | 427,897 | -0.09(-0.91%) |
Jun 21, 2006 | 9.321 | 9.597 | 9.296 | 9.503 | 356,946 | +0.15(+1.58%) |
Jun 20, 2006 | 9.392 | 9.398 | 9.290 | 9.355 | 558,339 | +0.00(+0.04%) |
Jun 19, 2006 | 9.577 | 9.577 | 9.306 | 9.351 | 413,268 | -0.23(-2.40%) |
Jun 16, 2006 | 9.679 | 9.768 | 9.536 | 9.581 | 596,374 | -0.05(-0.53%) |
Jun 15, 2006 | 9.216 | 9.649 | 9.177 | 9.632 | 678,784 | +0.42(+4.54%) |
Jun 14, 2006 | 9.138 | 9.228 | 9.025 | 9.214 | 577,113 | +0.08(+0.85%) |
Jun 13, 2006 | 9.085 | 9.257 | 8.990 | 9.136 | 755,830 | -0.01(-0.13%) |
Jun 12, 2006 | 9.331 | 9.370 | 9.148 | 9.148 | 385,717 | -0.22(-2.39%) |
Jun 09, 2006 | 9.331 | 9.485 | 9.304 | 9.372 | 631,484 | -0.09(-0.95%) |
Jun 08, 2006 | 9.505 | 9.536 | 9.136 | 9.462 | 512,745 | -0.07(-0.77%) |
Jun 07, 2006 | 9.587 | 9.704 | 9.503 | 9.536 | 398,639 | -0.19(-2.00%) |
Jun 06, 2006 | 9.800 | 9.802 | 9.618 | 9.731 | 327,932 | -0.06(-0.61%) |
Jun 05, 2006 | 9.997 | 10.03 | 9.757 | 9.790 | 435,943 | -0.21(-2.07%) |
Jun 02, 2006 | 9.946 | 10.13 | 9.923 | 9.997 | 668,300 | +0.03(+0.29%) |
Jun 01, 2006 | 9.864 | 10.10 | 9.852 | 9.969 | 1,116,678 | +0.13(+1.27%) |
May 31, 2006 | 9.534 | 9.862 | 9.534 | 9.843 | 1,323,190 | +0.31(+3.23%) |
May 30, 2006 | 9.536 | 9.725 | 9.524 | 9.536 | 718,282 | +0.02(+0.19%) |
May 26, 2006 | 9.345 | 9.622 | 9.345 | 9.517 | 778,017 | +0.17(+1.80%) |
May 25, 2006 | 9.310 | 9.604 | 9.304 | 9.349 | 777,773 | +0.23(+2.47%) |
May 24, 2006 | 9.013 | 9.138 | 8.951 | 9.124 | 644,893 | +0.10(+1.11%) |
May 23, 2006 | 8.978 | 9.126 | 8.966 | 9.023 | 667,812 | +0.09(+0.96%) |
May 22, 2006 | 9.023 | 9.050 | 8.861 | 8.937 | 1,295,639 | -0.12(-1.36%) |
May 19, 2006 | 9.298 | 9.329 | 9.033 | 9.060 | 1,537,017 | -0.20(-2.13%) |
May 18, 2006 | 9.421 | 9.517 | 9.257 | 9.257 | 499,335 | -0.17(-1.85%) |
May 17, 2006 | 9.655 | 9.665 | 9.415 | 9.431 | 505,187 | -0.26(-2.73%) |
May 16, 2006 | 9.720 | 9.757 | 9.487 | 9.696 | 394,738 | -0.06(-0.61%) |
May 15, 2006 | 9.854 | 9.893 | 9.620 | 9.755 | 441,795 | -0.09(-0.88%) |
May 12, 2006 | 9.987 | 9.987 | 9.821 | 9.841 | 368,162 | -0.14(-1.36%) |
May 11, 2006 | 10.04 | 10.07 | 9.971 | 9.977 | 266,978 | -0.08(-0.80%) |
May 10, 2006 | 10.03 | 10.13 | 10.00 | 10.06 | 214,070 | -0.02(-0.18%) |
May 09, 2006 | 10.07 | 10.14 | 10.03 | 10.08 | 347,438 | +0.00(+0.00%) |
May 08, 2006 | 10.13 | 10.14 | 10.06 | 10.08 | 309,158 | -0.06(-0.59%) |
May 05, 2006 | 9.997 | 10.14 | 9.880 | 10.13 | 857,501 | +0.18(+1.79%) |
May 04, 2006 | 9.997 | 10.10 | 9.950 | 9.956 | 473,491 | -0.03(-0.27%) |
May 03, 2006 | 9.895 | 10.02 | 9.850 | 9.983 | 895,780 | +0.10(+1.04%) |
May 02, 2006 | 9.813 | 9.880 | 9.807 | 9.880 | 305,745 | +0.12(+1.22%) |
May 01, 2006 | 9.991 | 9.991 | 9.722 | 9.761 | 671,226 | -0.05(-0.46%) |
Apr 28, 2006 | 9.805 | 9.884 | 9.727 | 9.807 | 509,088 | +0.01(+0.08%) |
Apr 27, 2006 | 10.03 | 10.03 | 9.778 | 9.798 | 523,229 | -0.23(-2.31%) |
Apr 26, 2006 | 9.997 | 10.42 | 9.905 | 10.03 | 1,950,773 | +0.36(+3.73%) |
Apr 25, 2006 | 9.579 | 9.770 | 9.575 | 9.669 | 624,657 | +0.09(+0.94%) |
Apr 24, 2006 | 9.515 | 9.579 | 9.435 | 9.579 | 352,802 | +0.05(+0.52%) |
Apr 21, 2006 | 9.618 | 9.638 | 9.415 | 9.530 | 579,307 | -0.07(-0.71%) |
Apr 20, 2006 | 9.403 | 9.653 | 9.403 | 9.597 | 502,017 | +0.18(+1.96%) |
Apr 19, 2006 | 9.392 | 9.483 | 9.370 | 9.413 | 1,247,120 | +0.00(+0.00%) |
Apr 18, 2006 | 9.331 | 9.454 | 9.321 | 9.413 | 403,028 | +0.10(+1.12%) |
Apr 17, 2006 | 9.259 | 9.384 | 9.239 | 9.308 | 327,445 | +0.03(+0.35%) |
Apr 13, 2006 | 9.249 | 9.294 | 9.224 | 9.275 | 230,406 | +0.03(+0.29%) |
Apr 12, 2006 | 9.228 | 9.269 | 9.177 | 9.249 | 209,681 | +0.04(+0.45%) |
Apr 11, 2006 | 9.239 | 9.257 | 9.191 | 9.208 | 279,169 | -0.02(-0.27%) |
Apr 10, 2006 | 9.302 | 9.302 | 9.161 | 9.232 | 450,816 | -0.08(-0.82%) |
Apr 07, 2006 | 9.290 | 9.329 | 9.177 | 9.308 | 378,646 | +0.03(+0.33%) |
Apr 06, 2006 | 9.505 | 9.587 | 9.259 | 9.277 | 775,091 | -0.16(-1.67%) |
Apr 05, 2006 | 9.444 | 9.478 | 9.314 | 9.435 | 362,554 | -0.02(-0.20%) |
Apr 04, 2006 | 9.382 | 9.476 | 9.341 | 9.454 | 428,872 | +0.07(+0.70%) |