Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.389 | 8.389 | 8.389 | 8.389 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 8.389 | 8.389 | 8.389 | 8.389 | 662 | -0.10(-1.21%) |
Mar 28, 2007 | 8.657 | 8.670 | 8.476 | 8.492 | 23,689 | -0.14(-1.67%) |
Mar 27, 2007 | 8.637 | 8.637 | 8.637 | 8.637 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 8.459 | 8.637 | 8.459 | 8.637 | 2,357 | +0.13(+1.50%) |
Mar 23, 2007 | 8.509 | 8.509 | 8.509 | 8.509 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 8.513 | 8.513 | 8.509 | 8.509 | 485 | -0.05(-0.63%) |
Mar 21, 2007 | 8.562 | 8.562 | 8.562 | 8.562 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 8.562 | 8.562 | 8.562 | 8.562 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 8.562 | 8.562 | 8.562 | 8.562 | 485 | -0.12(-1.38%) |
Mar 16, 2007 | 8.682 | 8.682 | 8.682 | 8.682 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 8.529 | 8.686 | 8.529 | 8.682 | 1,455 | -0.03(-0.38%) |
Mar 14, 2007 | 8.715 | 8.715 | 8.715 | 8.715 | 1,940 | +0.21(+2.42%) |
Mar 13, 2007 | 8.451 | 8.509 | 8.418 | 8.509 | 727 | +0.06(+0.68%) |
Mar 12, 2007 | 8.451 | 8.451 | 8.451 | 8.451 | 6,549 | -0.00(-0.05%) |
Mar 09, 2007 | 8.431 | 8.554 | 8.418 | 8.455 | 2,124 | -0.02(-0.19%) |
Mar 08, 2007 | 8.472 | 8.472 | 8.472 | 8.472 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 8.464 | 8.472 | 8.464 | 8.472 | 912 | -0.08(-0.96%) |
Mar 06, 2007 | 8.554 | 8.554 | 8.554 | 8.554 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 8.554 | 8.554 | 8.554 | 8.554 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 8.554 | 8.554 | 8.554 | 8.554 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 8.538 | 8.554 | 8.439 | 8.554 | 6,500 | +0.04(+0.44%) |
Feb 28, 2007 | 8.983 | 8.983 | 8.398 | 8.517 | 1,693 | -0.04(-0.43%) |
Feb 27, 2007 | 8.554 | 8.554 | 8.554 | 8.554 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 8.550 | 8.554 | 8.550 | 8.554 | 727 | +0.10(+1.22%) |
Feb 23, 2007 | 8.299 | 8.554 | 8.299 | 8.451 | 4,101 | -0.09(-1.11%) |
Feb 22, 2007 | 8.785 | 8.785 | 8.546 | 8.546 | 2,161 | -0.20(-2.33%) |
Feb 21, 2007 | 8.750 | 8.750 | 8.750 | 8.750 | 242 | +0.00(+0.02%) |
Feb 20, 2007 | 8.740 | 8.752 | 8.740 | 8.748 | 1,940 | +0.01(+0.09%) |
Feb 16, 2007 | 8.740 | 8.740 | 8.740 | 8.740 | 0 | +0.00(+0.00%) |
Feb 15, 2007 | 8.740 | 8.740 | 8.740 | 8.740 | 3,558 | -0.06(-0.70%) |
Feb 14, 2007 | 8.950 | 8.950 | 8.802 | 8.802 | 2,403 | +0.07(+0.80%) |
Feb 13, 2007 | 8.731 | 8.731 | 8.731 | 8.731 | 242 | -0.06(-0.66%) |
Feb 12, 2007 | 8.877 | 8.877 | 8.789 | 8.789 | 1,205 | -0.18(-1.98%) |
Feb 09, 2007 | 9.057 | 9.057 | 8.958 | 8.966 | 1,918 | +0.00(+0.00%) |
Feb 08, 2007 | 8.966 | 8.966 | 8.966 | 8.966 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 8.966 | 8.966 | 8.962 | 8.966 | 5,795 | +0.10(+1.16%) |
Feb 06, 2007 | 8.863 | 8.863 | 8.863 | 8.863 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 8.863 | 8.863 | 8.863 | 8.863 | 0 | +0.00(+0.00%) |
Feb 02, 2007 | 8.863 | 8.863 | 8.863 | 8.863 | 242 | +0.08(+0.89%) |
Feb 01, 2007 | 8.785 | 8.785 | 8.785 | 8.785 | 0 | +0.00(+0.00%) |
Jan 31, 2007 | 8.814 | 9.181 | 8.785 | 8.785 | 5,106 | -0.33(-3.57%) |
Jan 30, 2007 | 8.966 | 9.111 | 8.896 | 9.111 | 4,002 | +0.30(+3.40%) |
Jan 29, 2007 | 8.965 | 8.966 | 8.811 | 8.811 | 1,336 | -0.09(-1.05%) |
Jan 26, 2007 | 8.777 | 8.905 | 8.777 | 8.905 | 5,186 | +0.13(+1.50%) |
Jan 25, 2007 | 8.562 | 9.111 | 8.373 | 8.773 | 3,759 | +0.24(+2.80%) |
Jan 24, 2007 | 8.595 | 8.595 | 8.534 | 8.534 | 1,644 | +0.02(+0.27%) |
Jan 23, 2007 | 8.511 | 8.511 | 8.511 | 8.511 | 286 | -0.06(-0.70%) |
Jan 22, 2007 | 8.876 | 8.876 | 8.571 | 8.571 | 485 | -0.19(-2.16%) |
Jan 19, 2007 | 8.900 | 8.900 | 8.760 | 8.760 | 509 | -0.10(-1.16%) |
Jan 18, 2007 | 8.851 | 8.921 | 8.806 | 8.863 | 970 | -0.10(-1.07%) |
Jan 17, 2007 | 8.863 | 8.966 | 8.863 | 8.959 | 1,348 | +0.08(+0.88%) |
Jan 16, 2007 | 9.131 | 9.131 | 8.882 | 8.882 | 2,658 | -0.23(-2.56%) |
Jan 12, 2007 | 8.863 | 9.115 | 8.616 | 9.115 | 29,176 | -0.68(-6.91%) |
Jan 11, 2007 | 9.663 | 9.791 | 9.663 | 9.791 | 970 | +0.05(+0.51%) |
Jan 10, 2007 | 9.634 | 9.812 | 9.634 | 9.741 | 3,153 | +0.16(+1.68%) |
Jan 09, 2007 | 9.853 | 9.857 | 9.420 | 9.581 | 10,187 | -0.26(-2.60%) |
Jan 08, 2007 | 9.548 | 9.836 | 9.548 | 9.836 | 1,455 | +0.09(+0.89%) |
Jan 05, 2007 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) |
Jan 04, 2007 | 9.754 | 9.812 | 9.750 | 9.750 | 6,352 | +0.06(+0.64%) |
Jan 03, 2007 | 9.688 | 9.688 | 9.688 | 9.688 | 0 | +0.00(+0.00%) |
Dec 29, 2006 | 9.585 | 9.873 | 9.585 | 9.688 | 5,093 | +0.29(+3.07%) |
Dec 28, 2006 | 9.284 | 9.399 | 9.284 | 9.399 | 1,940 | +0.12(+1.29%) |
Dec 27, 2006 | 9.280 | 9.280 | 9.280 | 9.280 | 242 | -0.43(-4.42%) |
Dec 26, 2006 | 9.709 | 9.709 | 9.709 | 9.709 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 9.709 | 9.709 | 9.709 | 9.709 | 0 | +0.00(+0.00%) |
Dec 21, 2006 | 9.709 | 9.709 | 9.709 | 9.709 | 2,030 | -0.08(-0.80%) |
Dec 20, 2006 | 9.754 | 9.786 | 9.754 | 9.786 | 2,374 | -0.11(-1.09%) |
Dec 19, 2006 | 9.647 | 9.919 | 9.647 | 9.894 | 10,187 | -0.09(-0.91%) |
Dec 18, 2006 | 9.976 | 10.13 | 9.948 | 9.985 | 22,847 | -0.15(-1.46%) |
Dec 15, 2006 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | +0.00(+0.00%) |
Dec 14, 2006 | 10.12 | 10.27 | 10.12 | 10.13 | 4,026 | +0.01(+0.08%) |
Dec 13, 2006 | 10.10 | 10.22 | 10.10 | 10.12 | 4,972 | -0.08(-0.77%) |
Dec 12, 2006 | 10.20 | 10.27 | 10.20 | 10.20 | 4,145 | +0.10(+1.02%) |
Dec 11, 2006 | 10.04 | 10.20 | 9.902 | 10.10 | 2,561 | +0.00(+0.00%) |
Dec 08, 2006 | 10.06 | 10.19 | 9.643 | 10.10 | 3,512 | -0.02(-0.20%) |
Dec 07, 2006 | 10.18 | 10.27 | 10.12 | 10.12 | 3,570 | +0.02(+0.20%) |
Dec 06, 2006 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Dec 05, 2006 | 10.10 | 10.10 | 10.10 | 10.10 | 4,841 | -0.07(-0.73%) |
Dec 04, 2006 | 10.14 | 10.27 | 10.06 | 10.17 | 16,060 | +0.06(+0.61%) |
Dec 01, 2006 | 10.02 | 10.20 | 9.766 | 10.11 | 12,625 | +0.27(+2.72%) |
Nov 30, 2006 | 9.787 | 9.894 | 9.787 | 9.845 | 7,034 | +0.06(+0.59%) |
Nov 29, 2006 | 9.461 | 9.787 | 9.460 | 9.787 | 16,286 | +0.49(+5.23%) |
Nov 28, 2006 | 9.185 | 9.354 | 9.181 | 9.300 | 11,551 | +0.19(+2.13%) |
Nov 27, 2006 | 9.111 | 9.111 | 9.102 | 9.107 | 1,816 | -0.15(-1.66%) |
Nov 24, 2006 | 9.260 | 9.260 | 9.260 | 9.260 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 9.260 | 9.260 | 9.255 | 9.260 | 485 | -0.00(-0.03%) |
Nov 21, 2006 | 9.206 | 9.263 | 9.206 | 9.263 | 485 | +0.07(+0.76%) |
Nov 20, 2006 | 9.762 | 9.762 | 9.193 | 9.193 | 19,124 | +0.12(+1.32%) |
Nov 17, 2006 | 9.379 | 9.469 | 9.074 | 9.074 | 12,446 | -0.36(-3.84%) |
Nov 16, 2006 | 9.226 | 9.577 | 9.222 | 9.436 | 10,905 | +0.33(+3.57%) |
Nov 15, 2006 | 9.267 | 9.441 | 9.111 | 9.111 | 8,565 | -0.03(-0.32%) |
Nov 14, 2006 | 9.012 | 9.511 | 8.913 | 9.140 | 12,325 | +0.21(+2.40%) |
Nov 13, 2006 | 9.239 | 9.243 | 8.888 | 8.925 | 9,457 | -0.01(-0.09%) |
Nov 10, 2006 | 9.070 | 9.070 | 8.863 | 8.933 | 6,219 | -0.07(-0.82%) |
Nov 09, 2006 | 8.698 | 9.131 | 8.698 | 9.008 | 9,385 | +0.19(+2.10%) |
Nov 08, 2006 | 8.966 | 8.966 | 8.822 | 8.822 | 2,964 | -0.17(-1.92%) |
Nov 07, 2006 | 9.502 | 9.502 | 8.962 | 8.995 | 27,827 | -0.71(-7.31%) |
Nov 06, 2006 | 9.878 | 9.905 | 9.684 | 9.704 | 5,098 | +0.15(+1.60%) |
Nov 03, 2006 | 9.478 | 9.601 | 9.478 | 9.552 | 8,145 | +0.46(+5.08%) |
Nov 02, 2006 | 9.090 | 9.090 | 9.090 | 9.090 | 703 | -0.39(-4.13%) |
Nov 01, 2006 | 9.482 | 9.482 | 9.482 | 9.482 | 0 | +0.00(+0.00%) |
Oct 31, 2006 | 9.474 | 9.490 | 9.387 | 9.482 | 4,278 | -0.06(-0.65%) |
Oct 30, 2006 | 9.774 | 9.774 | 9.474 | 9.544 | 20,611 | -0.27(-2.77%) |
Oct 27, 2006 | 9.816 | 9.816 | 9.816 | 9.816 | 344 | -0.09(-0.96%) |
Oct 26, 2006 | 10.01 | 10.03 | 9.911 | 9.911 | 7,757 | -0.35(-3.41%) |
Oct 25, 2006 | 10.08 | 10.26 | 10.08 | 10.26 | 3,818 | +0.18(+1.80%) |
Oct 24, 2006 | 9.507 | 10.08 | 9.507 | 10.08 | 5,055 | +0.37(+3.82%) |
Oct 23, 2006 | 9.482 | 9.832 | 9.482 | 9.709 | 7,034 | +0.27(+2.86%) |
Oct 20, 2006 | 9.070 | 9.439 | 9.070 | 9.439 | 20,878 | +0.75(+8.66%) |
Oct 19, 2006 | 8.687 | 8.687 | 8.687 | 8.687 | 0 | +0.00(+0.00%) |
Oct 18, 2006 | 8.687 | 8.687 | 8.687 | 8.687 | 0 | +0.00(+0.00%) |
Oct 17, 2006 | 8.793 | 8.793 | 8.687 | 8.687 | 528 | -0.37(-4.05%) |
Oct 16, 2006 | 8.863 | 9.053 | 8.863 | 9.053 | 4,553 | +0.29(+3.29%) |
Oct 13, 2006 | 8.703 | 8.764 | 8.703 | 8.764 | 1,542 | +0.16(+1.87%) |
Oct 12, 2006 | 8.369 | 8.649 | 8.212 | 8.604 | 5,013 | +0.17(+2.00%) |
Oct 11, 2006 | 8.525 | 8.525 | 8.435 | 8.435 | 485 | -0.23(-2.71%) |
Oct 10, 2006 | 8.892 | 8.971 | 8.567 | 8.670 | 8,807 | +0.27(+3.21%) |
Oct 09, 2006 | 8.245 | 8.400 | 8.245 | 8.400 | 1,867 | +0.15(+1.88%) |
Oct 06, 2006 | 7.857 | 8.245 | 7.857 | 8.245 | 11,614 | +0.45(+5.82%) |
Oct 05, 2006 | 7.792 | 7.792 | 7.792 | 7.792 | 439 | -0.01(-0.11%) |
Oct 04, 2006 | 7.800 | 7.800 | 7.800 | 7.800 | 485 | -0.22(-2.77%) |
Oct 03, 2006 | 8.018 | 8.022 | 8.018 | 8.022 | 485 | +0.00(+0.05%) |
Oct 02, 2006 | 8.018 | 8.018 | 8.018 | 8.018 | 0 | +0.00(+0.00%) |
Sep 29, 2006 | 8.035 | 8.035 | 8.018 | 8.018 | 557 | +0.00(+0.00%) |
Sep 28, 2006 | 8.018 | 8.018 | 8.018 | 8.018 | 242 | +0.00(+0.00%) |
Sep 27, 2006 | 8.074 | 8.373 | 7.895 | 8.018 | 8,303 | +0.19(+2.37%) |
Sep 26, 2006 | 7.833 | 7.833 | 7.829 | 7.833 | 5,351 | +0.00(+0.00%) |
Sep 25, 2006 | 7.878 | 7.878 | 7.833 | 7.833 | 1,268 | -0.08(-1.04%) |
Sep 22, 2006 | 7.994 | 7.994 | 7.837 | 7.915 | 2,668 | -0.31(-3.71%) |
Sep 21, 2006 | 8.216 | 8.220 | 8.121 | 8.220 | 970 | +0.01(+0.14%) |
Sep 20, 2006 | 8.245 | 8.245 | 8.039 | 8.208 | 3,281 | -0.24(-2.87%) |
Sep 19, 2006 | 8.451 | 8.451 | 8.451 | 8.451 | 3,281 | -0.10(-1.20%) |
Sep 18, 2006 | 8.554 | 8.554 | 8.554 | 8.554 | 0 | +0.00(+0.00%) |
Sep 15, 2006 | 8.554 | 8.554 | 8.554 | 8.554 | 0 | +0.00(+0.00%) |
Sep 14, 2006 | 8.472 | 8.554 | 8.451 | 8.554 | 5,370 | +0.00(+0.00%) |
Sep 13, 2006 | 8.675 | 8.675 | 8.554 | 8.554 | 7,371 | -0.21(-2.40%) |
Sep 12, 2006 | 8.764 | 8.764 | 8.764 | 8.764 | 242 | +0.00(+0.00%) |
Sep 11, 2006 | 8.764 | 8.764 | 8.764 | 8.764 | 0 | +0.00(+0.00%) |
Sep 08, 2006 | 8.646 | 8.769 | 8.600 | 8.764 | 2,139 | -0.10(-1.12%) |
Sep 07, 2006 | 8.863 | 8.863 | 8.863 | 8.863 | 485 | +0.13(+1.46%) |
Sep 06, 2006 | 8.962 | 8.962 | 8.736 | 8.736 | 1,455 | -0.11(-1.21%) |
Sep 05, 2006 | 8.657 | 8.859 | 8.604 | 8.843 | 5,821 | -0.06(-0.72%) |
Sep 01, 2006 | 8.907 | 8.907 | 8.907 | 8.907 | 0 | +0.00(+0.00%) |
Aug 31, 2006 | 8.348 | 8.907 | 8.348 | 8.907 | 4,446 | +0.52(+6.26%) |
Aug 30, 2006 | 8.740 | 8.740 | 8.383 | 8.383 | 2,850 | -0.58(-6.47%) |
Aug 29, 2006 | 9.090 | 9.090 | 8.962 | 8.962 | 727 | -0.33(-3.51%) |
Aug 28, 2006 | 9.288 | 9.288 | 9.288 | 9.288 | 0 | +0.00(+0.00%) |
Aug 25, 2006 | 9.523 | 9.523 | 9.288 | 9.288 | 1,780 | -0.26(-2.72%) |
Aug 24, 2006 | 10.06 | 10.06 | 9.548 | 9.548 | 6,187 | -0.51(-5.08%) |
Aug 23, 2006 | 9.853 | 10.06 | 9.696 | 10.06 | 12,232 | +0.12(+1.24%) |
Aug 22, 2006 | 9.622 | 10.10 | 9.622 | 9.935 | 5,064 | +0.26(+2.64%) |
Aug 21, 2006 | 9.667 | 9.680 | 9.523 | 9.680 | 1,685 | +0.20(+2.09%) |
Aug 18, 2006 | 9.239 | 9.482 | 9.239 | 9.482 | 1,940 | +0.19(+2.00%) |
Aug 17, 2006 | 9.070 | 9.478 | 9.065 | 9.296 | 4,063 | +0.29(+3.17%) |
Aug 16, 2006 | 9.061 | 9.061 | 8.652 | 9.011 | 1,879 | +0.27(+3.05%) |
Aug 15, 2006 | 8.744 | 8.744 | 8.744 | 8.744 | 485 | -0.12(-1.33%) |
Aug 14, 2006 | 8.369 | 8.917 | 8.369 | 8.862 | 14,583 | +0.37(+4.35%) |
Aug 11, 2006 | 8.492 | 8.579 | 8.492 | 8.492 | 3,272 | +0.07(+0.78%) |
Aug 10, 2006 | 8.447 | 8.447 | 8.426 | 8.426 | 1,600 | -0.09(-1.11%) |
Aug 09, 2006 | 8.521 | 8.521 | 8.521 | 8.521 | 0 | +0.00(+0.00%) |
Aug 08, 2006 | 8.521 | 8.521 | 8.521 | 8.521 | 0 | +0.00(+0.00%) |
Aug 07, 2006 | 8.521 | 8.521 | 8.521 | 8.521 | 0 | +0.00(+0.00%) |
Aug 04, 2006 | 8.521 | 8.521 | 8.521 | 8.521 | 4,031 | +0.00(+0.00%) |
Aug 03, 2006 | 8.521 | 8.524 | 8.521 | 8.521 | 2,474 | +0.07(+0.83%) |
Aug 02, 2006 | 8.575 | 8.575 | 8.451 | 8.451 | 3,767 | -0.03(-0.39%) |
Aug 01, 2006 | 8.381 | 8.525 | 8.381 | 8.484 | 7,012 | +0.49(+6.19%) |
Jul 31, 2006 | 8.245 | 8.245 | 7.989 | 7.989 | 4,390 | -0.30(-3.58%) |
Jul 28, 2006 | 7.977 | 8.309 | 7.977 | 8.286 | 8,228 | +0.32(+3.98%) |
Jul 27, 2006 | 8.360 | 8.360 | 7.969 | 7.969 | 6,799 | -0.39(-4.69%) |
Jul 26, 2006 | 8.311 | 8.361 | 8.311 | 8.361 | 3,349 | +0.01(+0.16%) |
Jul 25, 2006 | 7.833 | 8.348 | 7.631 | 8.348 | 17,651 | +0.60(+7.77%) |
Jul 24, 2006 | 7.934 | 7.934 | 7.730 | 7.746 | 14,348 | -0.09(-1.11%) |
Jul 21, 2006 | 8.307 | 8.307 | 7.787 | 7.833 | 6,115 | +0.11(+1.44%) |
Jul 20, 2006 | 7.688 | 8.245 | 7.688 | 7.721 | 36,451 | +0.01(+0.16%) |
Jul 19, 2006 | 8.204 | 8.204 | 7.709 | 7.709 | 55,403 | -0.45(-5.46%) |
Jul 18, 2006 | 9.539 | 9.546 | 7.717 | 8.154 | 58,056 | -1.78(-17.90%) |
Jul 17, 2006 | 9.882 | 10.24 | 9.882 | 9.932 | 1,033 | +0.11(+1.13%) |
Jul 14, 2006 | 9.821 | 9.821 | 9.821 | 9.821 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 9.821 | 9.821 | 9.821 | 9.821 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 9.976 | 9.976 | 9.746 | 9.821 | 1,520 | -0.03(-0.33%) |
Jul 11, 2006 | 9.873 | 9.894 | 9.853 | 9.853 | 4,366 | -0.42(-4.09%) |
Jul 10, 2006 | 10.27 | 10.27 | 10.27 | 10.27 | 727 | +0.20(+1.96%) |
Jul 07, 2006 | 9.767 | 10.20 | 9.767 | 10.08 | 1,334 | -0.23(-2.24%) |
Jul 06, 2006 | 10.59 | 10.59 | 10.10 | 10.31 | 868 | +0.34(+3.39%) |
Jul 05, 2006 | 10.38 | 10.39 | 9.948 | 9.968 | 10,847 | -0.26(-2.54%) |
Jul 03, 2006 | 10.29 | 10.31 | 10.17 | 10.23 | 4,014 | -0.01(-0.08%) |
Jun 30, 2006 | 10.10 | 10.31 | 10.04 | 10.24 | 21,353 | +0.34(+3.46%) |
Jun 29, 2006 | 10.48 | 10.48 | 9.725 | 9.894 | 18,192 | -0.53(-5.06%) |
Jun 28, 2006 | 10.20 | 10.42 | 10.13 | 10.42 | 28,424 | -0.70(-6.34%) |
Jun 27, 2006 | 10.09 | 11.13 | 10.03 | 11.13 | 8,451 | +1.19(+11.99%) |
Jun 26, 2006 | 9.935 | 10.31 | 9.935 | 9.935 | 8,732 | -0.00(-0.04%) |
Jun 23, 2006 | 10.04 | 10.24 | 9.939 | 9.939 | 7,104 | -0.37(-3.56%) |
Jun 22, 2006 | 10.24 | 10.31 | 10.21 | 10.31 | 11,459 | +0.00(+0.04%) |
Jun 21, 2006 | 10.31 | 10.92 | 10.30 | 10.30 | 7,075 | -0.00(-0.04%) |
Jun 20, 2006 | 10.31 | 10.31 | 10.31 | 10.31 | 1,654 | +0.00(+0.00%) |
Jun 19, 2006 | 10.92 | 10.92 | 10.30 | 10.31 | 3,446 | +0.13(+1.26%) |
Jun 16, 2006 | 10.07 | 10.18 | 10.07 | 10.18 | 1,697 | -0.07(-0.68%) |
Jun 15, 2006 | 10.61 | 10.61 | 10.25 | 10.25 | 3,922 | +0.26(+2.64%) |
Jun 14, 2006 | 9.976 | 9.985 | 9.935 | 9.985 | 1,940 | -0.24(-2.34%) |
Jun 13, 2006 | 10.22 | 10.22 | 10.22 | 10.22 | 1,938 | +0.04(+0.40%) |
Jun 12, 2006 | 10.18 | 10.18 | 10.18 | 10.18 | 361 | +0.00(+0.00%) |
Jun 09, 2006 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 10.18 | 10.18 | 10.18 | 10.18 | 242 | -0.12(-1.20%) |
Jun 07, 2006 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | +0.00(+0.00%) |
Jun 06, 2006 | 10.51 | 10.51 | 10.31 | 10.31 | 8,967 | +0.00(+0.00%) |
Jun 05, 2006 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | +0.00(+0.00%) |
Jun 02, 2006 | 10.30 | 10.31 | 10.30 | 10.31 | 3,565 | -0.25(-2.38%) |
Jun 01, 2006 | 10.30 | 10.56 | 10.30 | 10.56 | 485 | +0.28(+2.74%) |
May 31, 2006 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | +0.00(+0.00%) |
May 30, 2006 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | +0.00(+0.00%) |
May 26, 2006 | 10.28 | 10.28 | 10.28 | 10.28 | 388 | +0.00(+0.03%) |
May 25, 2006 | 10.30 | 10.31 | 10.27 | 10.27 | 10,137 | -0.03(-0.32%) |
May 24, 2006 | 10.51 | 10.51 | 10.31 | 10.31 | 6,932 | -0.37(-3.47%) |
May 23, 2006 | 10.38 | 10.78 | 10.38 | 10.68 | 3,490 | +0.12(+1.13%) |
May 22, 2006 | 10.12 | 10.56 | 10.12 | 10.56 | 485 | +0.27(+2.64%) |
May 19, 2006 | 10.31 | 10.31 | 10.19 | 10.29 | 14,503 | -0.07(-0.68%) |
May 18, 2006 | 10.53 | 10.53 | 10.36 | 10.36 | 16,616 | -0.47(-4.31%) |
May 17, 2006 | 10.94 | 10.94 | 10.82 | 10.82 | 5,426 | +0.01(+0.08%) |
May 16, 2006 | 10.72 | 10.84 | 10.72 | 10.81 | 4,077 | -0.11(-1.02%) |
May 15, 2006 | 11.13 | 11.13 | 10.92 | 10.92 | 1,697 | -0.07(-0.67%) |
May 12, 2006 | 11.00 | 11.13 | 11.00 | 11.00 | 9,566 | -0.00(-0.04%) |
May 11, 2006 | 10.99 | 11.13 | 10.95 | 11.00 | 13,756 | +0.29(+2.74%) |
May 10, 2006 | 10.52 | 10.72 | 10.52 | 10.71 | 4,031 | -0.01(-0.09%) |
May 09, 2006 | 10.57 | 10.72 | 10.57 | 10.72 | 7,611 | +0.02(+0.19%) |
May 08, 2006 | 10.72 | 10.72 | 10.62 | 10.70 | 6,966 | +0.18(+1.69%) |
May 05, 2006 | 10.52 | 10.52 | 10.52 | 10.52 | 485 | -0.22(-2.03%) |
May 04, 2006 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | +0.00(+0.00%) |
May 03, 2006 | 10.62 | 10.76 | 10.62 | 10.74 | 9,790 | -0.02(-0.19%) |
May 02, 2006 | 11.03 | 11.03 | 10.76 | 10.76 | 6,629 | -0.44(-3.90%) |
May 01, 2006 | 11.31 | 11.31 | 11.20 | 11.20 | 11,218 | -0.15(-1.31%) |
Apr 28, 2006 | 11.35 | 11.35 | 11.35 | 11.35 | 1,455 | -0.07(-0.61%) |
Apr 27, 2006 | 11.27 | 11.42 | 11.27 | 11.42 | 10,391 | +0.08(+0.69%) |
Apr 26, 2006 | 11.37 | 11.40 | 11.34 | 11.34 | 7,034 | -0.06(-0.54%) |
Apr 25, 2006 | 11.38 | 11.40 | 11.35 | 11.40 | 2,304 | +0.21(+1.88%) |
Apr 24, 2006 | 11.56 | 11.56 | 11.16 | 11.19 | 17,705 | -0.35(-3.07%) |
Apr 21, 2006 | 11.54 | 11.54 | 11.47 | 11.54 | 35,881 | +0.10(+0.90%) |
Apr 20, 2006 | 11.32 | 11.54 | 11.23 | 11.44 | 11,172 | +0.21(+1.84%) |
Apr 19, 2006 | 10.93 | 11.23 | 10.93 | 11.23 | 4,747 | +0.01(+0.12%) |
Apr 18, 2006 | 11.18 | 11.22 | 11.18 | 11.22 | 2,741 | +0.04(+0.32%) |
Apr 17, 2006 | 11.54 | 11.54 | 10.86 | 11.18 | 23,939 | +0.05(+0.48%) |
Apr 13, 2006 | 10.17 | 11.74 | 10.17 | 11.13 | 61,967 | +0.96(+9.45%) |
Apr 12, 2006 | 10.31 | 10.50 | 10.17 | 10.17 | 3,209 | -0.14(-1.32%) |
Apr 11, 2006 | 10.31 | 10.31 | 10.30 | 10.31 | 970 | -0.12(-1.19%) |
Apr 10, 2006 | 10.24 | 10.53 | 10.24 | 10.43 | 13,673 | +0.12(+1.20%) |
Apr 07, 2006 | 10.72 | 10.72 | 10.21 | 10.31 | 16,033 | -0.14(-1.31%) |
Apr 06, 2006 | 10.82 | 10.82 | 10.44 | 10.44 | 2,425 | -0.49(-4.44%) |
Apr 05, 2006 | 10.84 | 10.93 | 10.82 | 10.93 | 4,375 | -0.16(-1.46%) |
Apr 04, 2006 | 11.13 | 11.13 | 11.09 | 11.09 | 2,486 | -0.25(-2.17%) |