Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.824 | 5.847 | 5.503 | 5.579 | 425,627 | -0.24(-4.20%) |
Apr 27, 2007 | 5.518 | 5.832 | 5.518 | 5.824 | 660,726 | +0.31(+5.54%) |
Apr 26, 2007 | 5.564 | 5.610 | 5.427 | 5.518 | 389,109 | +0.16(+3.00%) |
Apr 25, 2007 | 5.450 | 5.511 | 5.358 | 5.358 | 351,689 | -0.12(-2.23%) |
Apr 24, 2007 | 5.472 | 5.541 | 5.388 | 5.480 | 388,324 | -0.02(-0.28%) |
Apr 23, 2007 | 5.579 | 5.610 | 5.480 | 5.495 | 227,525 | -0.12(-2.18%) |
Apr 20, 2007 | 5.648 | 5.771 | 5.541 | 5.618 | 284,570 | -0.02(-0.27%) |
Apr 19, 2007 | 5.618 | 5.709 | 5.511 | 5.633 | 245,188 | -0.05(-0.81%) |
Apr 18, 2007 | 5.572 | 5.717 | 5.465 | 5.679 | 497,049 | +0.11(+1.92%) |
Apr 17, 2007 | 5.679 | 5.679 | 5.465 | 5.572 | 301,710 | -0.11(-2.02%) |
Apr 16, 2007 | 5.312 | 5.709 | 5.236 | 5.686 | 561,159 | +0.37(+6.90%) |
Apr 13, 2007 | 5.320 | 5.427 | 5.197 | 5.320 | 794,572 | -0.11(-1.97%) |
Apr 12, 2007 | 5.434 | 5.434 | 5.350 | 5.427 | 385,184 | +0.03(+0.57%) |
Apr 11, 2007 | 5.495 | 5.495 | 5.350 | 5.396 | 415,407 | -0.10(-1.81%) |
Apr 10, 2007 | 5.526 | 5.526 | 5.465 | 5.495 | 215,488 | -0.03(-0.55%) |
Apr 09, 2007 | 5.472 | 5.595 | 5.427 | 5.526 | 602,635 | +0.02(+0.42%) |
Apr 05, 2007 | 5.847 | 5.847 | 5.427 | 5.503 | 922,662 | -0.34(-5.88%) |
Apr 04, 2007 | 5.962 | 5.962 | 5.755 | 5.847 | 494,432 | -0.10(-1.67%) |
Apr 03, 2007 | 5.801 | 6.038 | 5.801 | 5.946 | 943,857 | +0.14(+2.37%) |
Apr 02, 2007 | 5.503 | 5.908 | 5.503 | 5.809 | 1,105,572 | +0.34(+6.15%) |
Mar 30, 2007 | 5.602 | 5.618 | 5.442 | 5.472 | 388,193 | +0.05(+0.85%) |
Mar 29, 2007 | 5.717 | 5.717 | 5.365 | 5.427 | 658,764 | -0.15(-2.74%) |
Mar 28, 2007 | 5.388 | 5.717 | 5.383 | 5.579 | 1,403,749 | +0.24(+4.43%) |
Mar 27, 2007 | 5.044 | 5.350 | 5.044 | 5.343 | 1,040,807 | +0.30(+5.91%) |
Mar 26, 2007 | 4.953 | 5.151 | 4.953 | 5.044 | 674,464 | +0.10(+2.01%) |
Mar 23, 2007 | 4.968 | 5.044 | 4.853 | 4.945 | 455,705 | -0.06(-1.22%) |
Mar 22, 2007 | 4.861 | 5.121 | 4.785 | 5.006 | 787,769 | +0.15(+3.15%) |
Mar 21, 2007 | 4.800 | 4.892 | 4.655 | 4.853 | 416,977 | +0.06(+1.28%) |
Mar 20, 2007 | 4.754 | 4.853 | 4.662 | 4.792 | 461,069 | +0.05(+0.97%) |
Mar 19, 2007 | 5.190 | 5.251 | 4.723 | 4.746 | 1,206,840 | -0.37(-7.31%) |
Mar 16, 2007 | 5.090 | 5.236 | 4.968 | 5.121 | 902,382 | +0.04(+0.75%) |
Mar 15, 2007 | 4.662 | 5.121 | 4.624 | 5.083 | 932,736 | +0.47(+10.28%) |
Mar 14, 2007 | 4.762 | 4.823 | 4.525 | 4.609 | 829,113 | -0.08(-1.63%) |
Mar 13, 2007 | 4.693 | 4.899 | 4.593 | 4.685 | 672,109 | -0.01(-0.16%) |
Mar 12, 2007 | 4.861 | 5.044 | 4.662 | 4.693 | 880,009 | -0.40(-7.81%) |
Mar 09, 2007 | 5.037 | 5.129 | 4.983 | 5.090 | 799,806 | +0.10(+1.99%) |
Mar 08, 2007 | 5.358 | 5.427 | 4.892 | 4.991 | 2,348,392 | -0.37(-6.85%) |
Mar 07, 2007 | 6.267 | 6.298 | 5.174 | 5.358 | 3,203,412 | -0.90(-14.40%) |
Mar 06, 2007 | 6.176 | 6.420 | 6.160 | 6.259 | 349,988 | +0.16(+2.62%) |
Mar 05, 2007 | 6.168 | 6.237 | 6.076 | 6.099 | 430,846 | -0.15(-2.33%) |
Mar 02, 2007 | 6.550 | 6.550 | 6.191 | 6.244 | 493,255 | -0.32(-4.89%) |
Mar 01, 2007 | 6.481 | 6.604 | 6.191 | 6.565 | 683,361 | +0.05(+0.82%) |
Feb 28, 2007 | 6.183 | 6.596 | 6.153 | 6.512 | 786,853 | +0.37(+6.10%) |
Feb 27, 2007 | 6.313 | 6.413 | 6.114 | 6.137 | 733,079 | -0.24(-3.72%) |
Feb 26, 2007 | 6.573 | 6.573 | 6.344 | 6.374 | 380,433 | -0.15(-2.23%) |
Feb 23, 2007 | 6.649 | 6.665 | 6.504 | 6.520 | 461,069 | -0.08(-1.16%) |
Feb 22, 2007 | 6.649 | 6.741 | 6.504 | 6.596 | 371,838 | -0.05(-0.80%) |
Feb 21, 2007 | 6.680 | 6.680 | 6.573 | 6.649 | 608,915 | +0.04(+0.58%) |
Feb 20, 2007 | 6.604 | 6.734 | 6.313 | 6.611 | 584,056 | +0.01(+0.12%) |
Feb 16, 2007 | 6.795 | 6.795 | 6.535 | 6.604 | 776,779 | -0.18(-2.70%) |
Feb 15, 2007 | 7.078 | 7.146 | 6.764 | 6.787 | 653,138 | -0.09(-1.33%) |
Feb 14, 2007 | 6.764 | 7.139 | 6.764 | 6.879 | 734,699 | +0.16(+2.39%) |
Feb 13, 2007 | 7.177 | 7.185 | 6.688 | 6.718 | 994,265 | -0.41(-5.69%) |
Feb 12, 2007 | 6.076 | 7.123 | 6.023 | 7.123 | 3,000,117 | +1.18(+19.95%) |
Feb 09, 2007 | 6.497 | 6.527 | 5.908 | 5.939 | 1,746,411 | -0.61(-9.33%) |
Feb 08, 2007 | 6.764 | 6.802 | 6.435 | 6.550 | 921,484 | -0.23(-3.38%) |
Feb 07, 2007 | 6.955 | 7.024 | 6.703 | 6.779 | 359,147 | -0.14(-1.99%) |
Feb 06, 2007 | 7.001 | 7.100 | 6.802 | 6.917 | 393,426 | -0.06(-0.88%) |
Feb 05, 2007 | 7.261 | 7.337 | 6.932 | 6.978 | 461,069 | -0.28(-3.79%) |
Feb 02, 2007 | 7.207 | 7.269 | 7.146 | 7.253 | 196,778 | +0.07(+0.96%) |
Feb 01, 2007 | 7.207 | 7.299 | 7.131 | 7.185 | 424,304 | +0.05(+0.75%) |
Jan 31, 2007 | 7.353 | 7.353 | 7.078 | 7.131 | 627,494 | -0.21(-2.91%) |
Jan 30, 2007 | 7.475 | 7.513 | 7.322 | 7.345 | 374,455 | -0.13(-1.74%) |
Jan 29, 2007 | 7.246 | 7.635 | 7.246 | 7.475 | 400,622 | +0.25(+3.49%) |
Jan 26, 2007 | 7.452 | 7.463 | 7.162 | 7.223 | 411,220 | -0.23(-3.08%) |
Jan 25, 2007 | 7.590 | 7.743 | 7.366 | 7.452 | 366,997 | -0.05(-0.61%) |
Jan 24, 2007 | 7.437 | 7.551 | 7.299 | 7.498 | 619,513 | +0.06(+0.82%) |
Jan 23, 2007 | 7.528 | 7.704 | 7.414 | 7.437 | 548,861 | -0.07(-0.92%) |
Jan 22, 2007 | 7.834 | 7.849 | 7.483 | 7.506 | 634,559 | -0.14(-1.80%) |
Jan 19, 2007 | 7.039 | 7.704 | 7.039 | 7.643 | 1,035,967 | +0.68(+9.77%) |
Jan 18, 2007 | 7.322 | 7.322 | 6.902 | 6.963 | 568,355 | -0.30(-4.11%) |
Jan 17, 2007 | 7.574 | 7.635 | 7.165 | 7.261 | 730,724 | -0.31(-4.14%) |
Jan 16, 2007 | 7.834 | 7.834 | 7.544 | 7.574 | 535,908 | -0.26(-3.32%) |
Jan 12, 2007 | 7.941 | 7.949 | 7.620 | 7.834 | 651,044 | -0.11(-1.44%) |
Jan 11, 2007 | 8.224 | 8.331 | 7.834 | 7.949 | 588,504 | -0.35(-4.24%) |
Jan 10, 2007 | 8.484 | 8.484 | 8.232 | 8.300 | 357,184 | -0.19(-2.25%) |
Jan 09, 2007 | 8.369 | 8.560 | 8.102 | 8.491 | 507,385 | -0.06(-0.71%) |
Jan 08, 2007 | 7.758 | 8.713 | 7.490 | 8.553 | 1,914,668 | -0.31(-3.53%) |
Jan 05, 2007 | 9.477 | 9.477 | 8.835 | 8.866 | 549,384 | -0.61(-6.45%) |
Jan 04, 2007 | 9.325 | 9.623 | 9.095 | 9.477 | 394,342 | +0.15(+1.56%) |
Jan 03, 2007 | 9.798 | 9.913 | 9.172 | 9.332 | 678,651 | -0.28(-2.86%) |
Dec 29, 2006 | 10.10 | 10.25 | 9.562 | 9.607 | 671,324 | -0.49(-4.84%) |
Dec 28, 2006 | 9.447 | 10.14 | 9.447 | 10.10 | 949,483 | +0.61(+6.45%) |
Dec 27, 2006 | 9.156 | 9.531 | 9.156 | 9.485 | 526,880 | +0.39(+4.29%) |
Dec 26, 2006 | 9.088 | 9.363 | 8.866 | 9.095 | 263,898 | +0.01(+0.08%) |
Dec 22, 2006 | 8.881 | 9.218 | 8.713 | 9.088 | 316,102 | -0.18(-1.90%) |
Dec 21, 2006 | 9.187 | 9.523 | 9.187 | 9.263 | 443,798 | +0.00(+0.00%) |
Dec 20, 2006 | 9.225 | 9.615 | 9.095 | 9.263 | 766,181 | +0.28(+3.06%) |
Dec 19, 2006 | 9.088 | 9.088 | 8.713 | 8.988 | 686,109 | -0.18(-2.00%) |
Dec 18, 2006 | 9.554 | 9.669 | 9.019 | 9.172 | 974,997 | -0.37(-3.85%) |
Dec 15, 2006 | 9.661 | 9.936 | 9.516 | 9.539 | 580,392 | +0.00(+0.00%) |
Dec 14, 2006 | 9.798 | 9.821 | 9.455 | 9.539 | 718,949 | -0.20(-2.04%) |
Dec 13, 2006 | 10.07 | 10.07 | 9.317 | 9.737 | 1,025,761 | -0.28(-2.75%) |
Dec 12, 2006 | 9.990 | 10.17 | 9.936 | 10.01 | 432,677 | -0.03(-0.30%) |
Dec 11, 2006 | 10.01 | 10.46 | 9.936 | 10.04 | 850,701 | -0.07(-0.68%) |
Dec 08, 2006 | 10.62 | 10.66 | 9.852 | 10.11 | 1,538,773 | -0.59(-5.50%) |
Dec 07, 2006 | 11.24 | 11.40 | 10.55 | 10.70 | 1,135,664 | -0.40(-3.58%) |
Dec 06, 2006 | 10.78 | 11.24 | 10.77 | 11.10 | 705,734 | +0.40(+3.71%) |
Dec 05, 2006 | 11.08 | 11.35 | 10.67 | 10.70 | 1,142,337 | -0.28(-2.57%) |
Dec 04, 2006 | 10.70 | 11.07 | 10.19 | 10.98 | 1,635,200 | +0.41(+3.83%) |
Dec 01, 2006 | 10.01 | 10.62 | 9.707 | 10.58 | 1,889,547 | +0.60(+6.05%) |
Nov 30, 2006 | 8.797 | 10.01 | 8.797 | 9.974 | 1,702,188 | +1.10(+12.40%) |
Nov 29, 2006 | 8.904 | 9.141 | 8.644 | 8.874 | 610,223 | +0.11(+1.31%) |
Nov 28, 2006 | 9.378 | 9.416 | 8.629 | 8.759 | 940,586 | -0.62(-6.60%) |
Nov 27, 2006 | 9.172 | 9.783 | 9.095 | 9.378 | 1,553,296 | +0.50(+5.59%) |
Nov 24, 2006 | 7.872 | 8.897 | 7.872 | 8.881 | 813,936 | +0.88(+10.98%) |
Nov 22, 2006 | 8.025 | 8.186 | 7.949 | 8.002 | 373,408 | +0.03(+0.38%) |
Nov 21, 2006 | 7.911 | 8.018 | 7.849 | 7.972 | 227,525 | +0.14(+1.76%) |
Nov 20, 2006 | 7.643 | 7.849 | 7.498 | 7.834 | 385,707 | +0.32(+4.27%) |
Nov 17, 2006 | 7.712 | 7.758 | 7.414 | 7.513 | 410,173 | -0.20(-2.58%) |
Nov 16, 2006 | 7.834 | 7.987 | 7.567 | 7.712 | 818,385 | -0.31(-3.90%) |
Nov 15, 2006 | 8.025 | 8.407 | 7.796 | 8.025 | 1,326,948 | +0.39(+5.11%) |
Nov 14, 2006 | 7.070 | 7.635 | 7.070 | 7.635 | 796,927 | +0.63(+9.06%) |
Nov 13, 2006 | 6.917 | 7.070 | 6.756 | 7.001 | 284,962 | +0.02(+0.22%) |
Nov 10, 2006 | 7.108 | 7.108 | 6.971 | 6.986 | 148,107 | -0.12(-1.72%) |
Nov 09, 2006 | 6.978 | 7.238 | 6.932 | 7.108 | 337,297 | +0.13(+1.86%) |
Nov 08, 2006 | 6.703 | 7.032 | 6.688 | 6.978 | 194,554 | +0.24(+3.51%) |
Nov 07, 2006 | 6.886 | 6.986 | 6.688 | 6.741 | 244,665 | -0.18(-2.54%) |
Nov 06, 2006 | 6.886 | 7.032 | 6.764 | 6.917 | 305,504 | +0.11(+1.57%) |
Nov 03, 2006 | 6.481 | 6.879 | 6.481 | 6.810 | 326,176 | +0.38(+5.95%) |
Nov 02, 2006 | 6.649 | 6.741 | 6.367 | 6.428 | 542,450 | -0.28(-4.21%) |
Nov 01, 2006 | 7.146 | 7.146 | 6.688 | 6.711 | 495,217 | -0.41(-5.79%) |
Oct 31, 2006 | 7.039 | 7.269 | 7.039 | 7.123 | 171,919 | +0.09(+1.30%) |
Oct 30, 2006 | 7.032 | 7.169 | 6.932 | 7.032 | 247,805 | -0.23(-3.16%) |
Oct 27, 2006 | 7.437 | 7.482 | 7.185 | 7.261 | 255,786 | -0.25(-3.36%) |
Oct 26, 2006 | 7.643 | 7.704 | 7.459 | 7.513 | 174,143 | -0.05(-0.71%) |
Oct 25, 2006 | 7.781 | 8.102 | 7.483 | 7.567 | 367,521 | -0.11(-1.39%) |
Oct 24, 2006 | 7.383 | 7.758 | 7.299 | 7.674 | 327,746 | +0.28(+3.83%) |
Oct 23, 2006 | 7.681 | 7.681 | 7.337 | 7.391 | 582,224 | -0.36(-4.64%) |
Oct 20, 2006 | 8.239 | 8.239 | 7.720 | 7.750 | 482,919 | -0.49(-5.94%) |
Oct 19, 2006 | 7.941 | 8.522 | 7.941 | 8.239 | 584,710 | +0.23(+2.86%) |
Oct 18, 2006 | 7.987 | 8.063 | 7.918 | 8.010 | 282,084 | +0.11(+1.45%) |
Oct 17, 2006 | 8.025 | 8.063 | 7.674 | 7.895 | 335,989 | -0.15(-1.90%) |
Oct 16, 2006 | 7.911 | 8.140 | 7.849 | 8.048 | 363,857 | +0.15(+1.94%) |
Oct 13, 2006 | 7.949 | 7.949 | 7.658 | 7.895 | 285,224 | +0.07(+0.88%) |
Oct 12, 2006 | 7.651 | 7.934 | 7.651 | 7.827 | 314,008 | +0.19(+2.50%) |
Oct 11, 2006 | 7.635 | 7.888 | 7.567 | 7.635 | 352,474 | -0.05(-0.70%) |
Oct 10, 2006 | 7.414 | 7.979 | 7.414 | 7.689 | 701,940 | +0.27(+3.60%) |
Oct 09, 2006 | 7.223 | 7.490 | 7.215 | 7.421 | 272,010 | +0.21(+2.86%) |
Oct 06, 2006 | 7.483 | 7.521 | 7.078 | 7.215 | 492,077 | -0.26(-3.48%) |
Oct 05, 2006 | 7.100 | 7.551 | 7.085 | 7.475 | 922,269 | +0.41(+5.84%) |
Oct 04, 2006 | 6.841 | 7.185 | 6.802 | 7.062 | 1,171,775 | +0.47(+7.19%) |
Oct 03, 2006 | 6.504 | 6.634 | 6.504 | 6.588 | 364,773 | +0.05(+0.82%) |
Oct 02, 2006 | 6.802 | 6.802 | 6.520 | 6.535 | 194,031 | -0.10(-1.50%) |
Sep 29, 2006 | 6.512 | 6.848 | 6.497 | 6.634 | 347,241 | +0.10(+1.52%) |
Sep 28, 2006 | 6.611 | 6.680 | 6.512 | 6.535 | 227,656 | -0.02(-0.35%) |
Sep 27, 2006 | 6.497 | 6.657 | 6.467 | 6.558 | 213,264 | +0.06(+0.94%) |
Sep 26, 2006 | 6.665 | 6.718 | 6.458 | 6.497 | 473,368 | -0.03(-0.47%) |
Sep 25, 2006 | 6.764 | 6.841 | 6.405 | 6.527 | 561,421 | -0.07(-1.04%) |
Sep 22, 2006 | 6.948 | 6.978 | 6.535 | 6.596 | 429,799 | -0.38(-5.48%) |
Sep 21, 2006 | 6.879 | 7.177 | 6.879 | 6.978 | 1,127,945 | +0.19(+2.82%) |
Sep 20, 2006 | 6.306 | 6.917 | 6.290 | 6.787 | 965,576 | +0.48(+7.64%) |
Sep 19, 2006 | 6.497 | 6.535 | 6.229 | 6.306 | 302,102 | -0.11(-1.79%) |
Sep 18, 2006 | 6.306 | 6.573 | 6.176 | 6.420 | 531,328 | +0.15(+2.31%) |
Sep 15, 2006 | 6.413 | 6.489 | 6.214 | 6.275 | 561,552 | -0.06(-0.96%) |
Sep 14, 2006 | 6.481 | 6.723 | 6.252 | 6.336 | 593,999 | -0.21(-3.27%) |
Sep 13, 2006 | 6.542 | 6.787 | 6.435 | 6.550 | 632,204 | +0.01(+0.12%) |
Sep 12, 2006 | 6.848 | 6.925 | 6.504 | 6.542 | 758,723 | -0.33(-4.78%) |
Sep 11, 2006 | 7.032 | 7.055 | 6.802 | 6.871 | 496,264 | -0.18(-2.60%) |
Sep 08, 2006 | 7.047 | 7.322 | 6.963 | 7.055 | 600,803 | -0.02(-0.22%) |
Sep 07, 2006 | 7.253 | 7.322 | 6.848 | 7.070 | 934,045 | -0.18(-2.53%) |
Sep 06, 2006 | 7.399 | 7.551 | 7.246 | 7.253 | 1,071,816 | -0.17(-2.27%) |
Sep 05, 2006 | 8.102 | 8.186 | 7.330 | 7.421 | 2,567,806 | -1.54(-17.22%) |
Sep 01, 2006 | 9.103 | 9.179 | 8.874 | 8.965 | 287,710 | -0.11(-1.26%) |
Aug 31, 2006 | 9.309 | 9.325 | 8.942 | 9.080 | 558,935 | -0.24(-2.54%) |
Aug 30, 2006 | 9.348 | 9.477 | 9.225 | 9.317 | 344,493 | -0.04(-0.41%) |
Aug 29, 2006 | 9.470 | 9.707 | 9.248 | 9.355 | 653,399 | -0.19(-2.00%) |
Aug 28, 2006 | 8.751 | 9.592 | 8.713 | 9.546 | 1,536,810 | +0.77(+8.80%) |
Aug 25, 2006 | 9.256 | 9.286 | 8.744 | 8.774 | 1,097,460 | -0.56(-5.98%) |
Aug 24, 2006 | 8.560 | 9.539 | 8.331 | 9.332 | 2,047,729 | +0.89(+10.60%) |
Aug 23, 2006 | 8.675 | 8.889 | 8.148 | 8.438 | 1,645,928 | -0.46(-5.15%) |
Aug 22, 2006 | 8.522 | 9.149 | 8.522 | 8.897 | 1,141,290 | -0.41(-4.35%) |
Aug 21, 2006 | 9.516 | 9.569 | 8.981 | 9.302 | 674,464 | -0.27(-2.80%) |
Aug 18, 2006 | 9.539 | 9.722 | 9.363 | 9.569 | 670,539 | +0.09(+0.97%) |
Aug 17, 2006 | 9.195 | 9.669 | 9.172 | 9.477 | 1,386,217 | +0.31(+3.42%) |
Aug 16, 2006 | 9.363 | 9.493 | 8.790 | 9.164 | 2,105,559 | -0.18(-1.96%) |
Aug 15, 2006 | 10.05 | 10.31 | 9.088 | 9.348 | 8,170,375 | -4.25(-31.25%) |
Aug 14, 2006 | 13.99 | 14.14 | 13.57 | 13.60 | 2,522,798 | -0.20(-1.44%) |
Aug 11, 2006 | 13.48 | 14.02 | 13.22 | 13.80 | 1,020,004 | +0.31(+2.32%) |
Aug 10, 2006 | 12.89 | 13.53 | 12.46 | 13.48 | 604,205 | +0.60(+4.63%) |
Aug 09, 2006 | 12.27 | 13.12 | 12.27 | 12.89 | 699,846 | +0.62(+5.05%) |
Aug 08, 2006 | 12.65 | 12.73 | 12.27 | 12.27 | 400,884 | -0.14(-1.11%) |
Aug 07, 2006 | 12.61 | 12.96 | 12.26 | 12.40 | 399,576 | -0.21(-1.70%) |
Aug 04, 2006 | 12.73 | 13.18 | 12.58 | 12.62 | 539,179 | +0.08(+0.67%) |
Aug 03, 2006 | 12.04 | 12.69 | 11.95 | 12.53 | 396,305 | +0.38(+3.15%) |
Aug 02, 2006 | 12.11 | 12.57 | 11.95 | 12.15 | 464,471 | -0.08(-0.63%) |
Aug 01, 2006 | 12.61 | 12.63 | 12.14 | 12.23 | 349,334 | -0.44(-3.44%) |
Jul 31, 2006 | 12.08 | 12.76 | 11.66 | 12.66 | 744,985 | +0.57(+4.67%) |
Jul 28, 2006 | 12.61 | 12.76 | 11.93 | 12.10 | 618,204 | -0.36(-2.88%) |
Jul 27, 2006 | 12.73 | 13.06 | 12.31 | 12.46 | 516,805 | -0.15(-1.21%) |
Jul 26, 2006 | 12.76 | 12.92 | 12.28 | 12.61 | 937,054 | -0.46(-3.51%) |
Jul 25, 2006 | 13.76 | 13.95 | 12.28 | 13.07 | 1,667,647 | -0.98(-6.96%) |
Jul 24, 2006 | 14.10 | 14.48 | 13.67 | 14.05 | 719,079 | +0.17(+1.21%) |
Jul 21, 2006 | 14.24 | 14.24 | 13.60 | 13.88 | 556,711 | -0.36(-2.52%) |
Jul 20, 2006 | 15.06 | 15.21 | 14.15 | 14.24 | 562,337 | -0.55(-3.72%) |
Jul 19, 2006 | 14.41 | 14.89 | 13.93 | 14.79 | 1,082,545 | +0.62(+4.37%) |
Jul 18, 2006 | 13.68 | 14.22 | 13.31 | 14.17 | 803,731 | +0.56(+4.10%) |
Jul 17, 2006 | 13.68 | 13.99 | 13.38 | 13.61 | 848,477 | -0.47(-3.31%) |
Jul 14, 2006 | 13.91 | 14.25 | 13.79 | 14.08 | 616,896 | -0.02(-0.16%) |
Jul 13, 2006 | 14.37 | 14.42 | 13.80 | 14.10 | 545,459 | -0.31(-2.12%) |
Jul 12, 2006 | 14.43 | 14.83 | 14.14 | 14.41 | 635,475 | -0.02(-0.16%) |
Jul 11, 2006 | 14.71 | 14.83 | 13.77 | 14.43 | 864,832 | +0.04(+0.27%) |
Jul 10, 2006 | 14.83 | 15.01 | 14.22 | 14.39 | 556,187 | -0.15(-1.00%) |
Jul 07, 2006 | 14.59 | 15.17 | 13.95 | 14.54 | 1,057,947 | -0.05(-0.31%) |
Jul 06, 2006 | 15.19 | 15.47 | 14.29 | 14.58 | 1,500,176 | -0.31(-2.10%) |
Jul 05, 2006 | 14.25 | 14.95 | 13.67 | 14.90 | 1,394,460 | +0.50(+3.45%) |
Jul 03, 2006 | 14.14 | 14.87 | 14.03 | 14.40 | 1,123,758 | +0.74(+5.43%) |
Jun 30, 2006 | 13.53 | 13.93 | 13.15 | 13.66 | 1,917,284 | +0.32(+2.41%) |
Jun 29, 2006 | 13.44 | 13.69 | 12.99 | 13.34 | 1,415,001 | -0.10(-0.74%) |
Jun 28, 2006 | 11.77 | 13.61 | 11.77 | 13.44 | 2,299,067 | +1.69(+14.38%) |
Jun 27, 2006 | 11.69 | 12.27 | 11.51 | 11.75 | 1,323,677 | -0.45(-3.70%) |
Jun 26, 2006 | 12.84 | 12.86 | 11.69 | 12.20 | 1,556,043 | -0.64(-5.00%) |
Jun 23, 2006 | 12.50 | 13.18 | 11.85 | 12.84 | 2,169,930 | +0.34(+2.75%) |
Jun 22, 2006 | 16.05 | 16.17 | 12.24 | 12.50 | 7,625,570 | -3.48(-21.77%) |
Jun 21, 2006 | 13.99 | 16.05 | 13.95 | 15.97 | 2,799,518 | +1.98(+14.15%) |
Jun 20, 2006 | 14.18 | 14.40 | 13.57 | 13.99 | 1,168,112 | -0.13(-0.92%) |
Jun 19, 2006 | 13.36 | 14.25 | 13.00 | 14.12 | 1,420,758 | +1.30(+10.13%) |
Jun 16, 2006 | 13.11 | 13.14 | 12.64 | 12.83 | 445,107 | -0.12(-0.94%) |
Jun 15, 2006 | 12.31 | 13.03 | 12.27 | 12.95 | 908,270 | +0.83(+6.88%) |
Jun 14, 2006 | 11.24 | 12.17 | 11.20 | 12.11 | 1,217,307 | +0.82(+7.24%) |
Jun 13, 2006 | 12.78 | 13.26 | 11.27 | 11.30 | 2,013,842 | -1.30(-10.32%) |
Jun 12, 2006 | 13.60 | 13.85 | 12.58 | 12.60 | 766,835 | -0.90(-6.68%) |
Jun 09, 2006 | 13.41 | 14.11 | 13.30 | 13.50 | 721,173 | +0.01(+0.06%) |
Jun 08, 2006 | 13.76 | 13.76 | 12.50 | 13.49 | 1,553,819 | -0.31(-2.22%) |
Jun 07, 2006 | 13.65 | 14.33 | 13.15 | 13.80 | 814,590 | +0.15(+1.12%) |
Jun 06, 2006 | 14.33 | 14.61 | 12.63 | 13.64 | 2,022,608 | -0.63(-4.44%) |
Jun 05, 2006 | 15.21 | 15.25 | 14.11 | 14.28 | 1,368,947 | -0.77(-5.13%) |
Jun 02, 2006 | 13.76 | 15.21 | 13.20 | 15.05 | 1,453,860 | +1.37(+10.00%) |
Jun 01, 2006 | 13.76 | 13.96 | 13.16 | 13.68 | 815,899 | -0.08(-0.56%) |
May 31, 2006 | 13.11 | 14.03 | 13.01 | 13.76 | 824,534 | +0.28(+2.04%) |
May 30, 2006 | 14.33 | 14.33 | 13.38 | 13.48 | 929,334 | -0.56(-3.97%) |
May 26, 2006 | 13.30 | 14.07 | 13.04 | 14.04 | 1,289,921 | +0.97(+7.43%) |
May 25, 2006 | 13.07 | 13.34 | 12.49 | 13.07 | 729,285 | +0.11(+0.88%) |
May 24, 2006 | 13.60 | 13.94 | 11.63 | 12.96 | 1,990,945 | -0.52(-3.86%) |
May 23, 2006 | 13.76 | 13.76 | 13.21 | 13.47 | 1,195,457 | +0.34(+2.62%) |
May 22, 2006 | 11.92 | 13.35 | 11.87 | 13.13 | 1,937,695 | +0.71(+5.72%) |
May 19, 2006 | 11.69 | 12.42 | 10.94 | 12.42 | 1,351,022 | +0.75(+6.42%) |
May 18, 2006 | 12.84 | 12.88 | 11.46 | 11.67 | 1,139,459 | -1.09(-8.56%) |
May 17, 2006 | 12.08 | 13.00 | 11.71 | 12.76 | 1,752,561 | +0.54(+4.37%) |
May 16, 2006 | 11.69 | 12.23 | 11.16 | 12.23 | 3,185,618 | +2.10(+20.76%) |
May 15, 2006 | 9.401 | 10.13 | 9.172 | 10.13 | 864,963 | +0.71(+7.55%) |
May 12, 2006 | 9.363 | 9.630 | 8.981 | 9.416 | 601,980 | -0.44(-4.50%) |
May 11, 2006 | 10.31 | 10.31 | 9.370 | 9.860 | 491,161 | -0.31(-3.01%) |
May 10, 2006 | 10.85 | 10.87 | 10.09 | 10.17 | 420,248 | -0.66(-6.14%) |
May 09, 2006 | 10.52 | 10.85 | 10.29 | 10.83 | 647,642 | +0.28(+2.61%) |
May 08, 2006 | 9.707 | 10.56 | 9.630 | 10.56 | 513,404 | +1.03(+10.83%) |
May 05, 2006 | 9.187 | 9.592 | 8.713 | 9.523 | 385,838 | +0.13(+1.38%) |
May 04, 2006 | 9.477 | 9.477 | 9.248 | 9.393 | 182,386 | -0.08(-0.89%) |
May 03, 2006 | 9.821 | 9.821 | 9.477 | 9.477 | 174,536 | -0.15(-1.59%) |
May 02, 2006 | 9.477 | 9.921 | 9.325 | 9.630 | 306,550 | +0.12(+1.29%) |