Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.493 | 8.522 | 8.233 | 8.281 | 1,991,914 | -0.24(-2.83%) |
Apr 27, 2007 | 8.691 | 8.730 | 8.489 | 8.522 | 2,459,940 | -0.25(-2.89%) |
Apr 26, 2007 | 8.757 | 8.784 | 8.629 | 8.776 | 1,972,435 | +0.02(+0.21%) |
Apr 25, 2007 | 8.676 | 8.764 | 8.660 | 8.757 | 1,894,518 | +0.15(+1.74%) |
Apr 24, 2007 | 8.649 | 8.680 | 8.579 | 8.608 | 2,023,417 | +0.08(+0.93%) |
Apr 23, 2007 | 8.570 | 8.629 | 8.498 | 8.529 | 1,199,910 | +0.00(+0.00%) |
Apr 20, 2007 | 8.587 | 8.645 | 8.506 | 8.529 | 1,717,043 | +0.18(+2.14%) |
Apr 19, 2007 | 8.431 | 8.464 | 8.281 | 8.350 | 2,223,258 | -0.21(-2.50%) |
Apr 18, 2007 | 8.720 | 8.722 | 8.531 | 8.564 | 1,620,850 | -0.11(-1.27%) |
Apr 17, 2007 | 8.747 | 8.747 | 8.631 | 8.674 | 1,610,884 | -0.07(-0.83%) |
Apr 16, 2007 | 8.577 | 8.784 | 8.577 | 8.747 | 3,649,134 | +0.24(+2.86%) |
Apr 13, 2007 | 8.458 | 8.514 | 8.402 | 8.504 | 1,522,435 | +0.12(+1.44%) |
Apr 12, 2007 | 8.192 | 8.383 | 8.179 | 8.383 | 1,668,465 | +0.13(+1.56%) |
Apr 11, 2007 | 8.460 | 8.462 | 8.238 | 8.254 | 1,602,092 | -0.17(-1.98%) |
Apr 10, 2007 | 8.329 | 8.431 | 8.317 | 8.421 | 1,341,890 | +0.06(+0.77%) |
Apr 09, 2007 | 8.337 | 8.367 | 8.265 | 8.356 | 1,925,300 | +0.16(+2.01%) |
Apr 05, 2007 | 8.213 | 8.229 | 8.171 | 8.192 | 1,007,139 | +0.00(+0.00%) |
Apr 04, 2007 | 8.130 | 8.209 | 8.080 | 8.192 | 1,444,874 | +0.11(+1.39%) |
Apr 03, 2007 | 7.942 | 8.086 | 7.942 | 8.080 | 1,746,862 | +0.22(+2.78%) |
Apr 02, 2007 | 7.795 | 7.930 | 7.745 | 7.861 | 2,229,270 | -0.07(-0.87%) |
Mar 30, 2007 | 8.246 | 8.246 | 7.890 | 7.930 | 4,445,073 | -0.32(-3.83%) |
Mar 29, 2007 | 8.225 | 8.296 | 8.140 | 8.246 | 1,631,763 | +0.06(+0.79%) |
Mar 28, 2007 | 8.198 | 8.213 | 8.069 | 8.181 | 1,669,908 | -0.15(-1.80%) |
Mar 27, 2007 | 8.317 | 8.342 | 8.250 | 8.331 | 1,635,279 | -0.06(-0.77%) |
Mar 26, 2007 | 8.464 | 8.464 | 8.275 | 8.396 | 1,729,548 | -0.11(-1.34%) |
Mar 23, 2007 | 8.431 | 8.545 | 8.379 | 8.510 | 1,499,166 | +0.06(+0.74%) |
Mar 22, 2007 | 8.585 | 8.587 | 8.431 | 8.448 | 2,138,127 | -0.01(-0.17%) |
Mar 21, 2007 | 8.329 | 8.493 | 8.254 | 8.462 | 3,418,214 | +0.20(+2.47%) |
Mar 20, 2007 | 8.130 | 8.265 | 8.109 | 8.258 | 2,034,960 | +0.17(+2.16%) |
Mar 19, 2007 | 7.895 | 8.098 | 7.895 | 8.084 | 2,189,350 | +0.33(+4.21%) |
Mar 16, 2007 | 7.932 | 7.932 | 7.749 | 7.757 | 1,469,346 | -0.12(-1.58%) |
Mar 15, 2007 | 7.859 | 7.961 | 7.793 | 7.882 | 1,202,098 | +0.02(+0.21%) |
Mar 14, 2007 | 7.693 | 7.870 | 7.539 | 7.865 | 4,292,607 | +0.07(+0.93%) |
Mar 13, 2007 | 8.109 | 8.100 | 7.776 | 7.793 | 2,501,977 | -0.32(-3.90%) |
Mar 12, 2007 | 8.075 | 8.111 | 7.955 | 8.109 | 1,478,003 | +0.05(+0.57%) |
Mar 09, 2007 | 8.244 | 8.246 | 8.048 | 8.063 | 1,393,353 | -0.11(-1.35%) |
Mar 08, 2007 | 8.213 | 8.252 | 8.121 | 8.173 | 2,769,393 | +0.26(+3.34%) |
Mar 07, 2007 | 8.109 | 8.109 | 7.872 | 7.909 | 2,809,794 | -0.18(-2.19%) |
Mar 06, 2007 | 7.963 | 8.130 | 7.911 | 8.086 | 2,987,751 | +0.38(+4.94%) |
Mar 05, 2007 | 7.591 | 7.901 | 7.383 | 7.705 | 6,332,858 | -0.22(-2.73%) |
Mar 02, 2007 | 7.942 | 8.015 | 7.876 | 7.922 | 3,164,265 | -0.15(-1.80%) |
Mar 01, 2007 | 7.990 | 8.150 | 7.849 | 8.067 | 4,124,269 | -0.06(-0.77%) |
Feb 28, 2007 | 7.984 | 8.211 | 7.901 | 8.130 | 5,481,070 | +0.31(+3.93%) |
Feb 27, 2007 | 8.213 | 8.213 | 7.745 | 7.822 | 8,157,156 | -0.64(-7.57%) |
Feb 26, 2007 | 8.618 | 8.710 | 8.421 | 8.462 | 3,882,970 | -0.12(-1.45%) |
Feb 23, 2007 | 8.732 | 8.732 | 8.552 | 8.587 | 3,512,002 | -0.25(-2.80%) |
Feb 22, 2007 | 8.797 | 8.863 | 8.749 | 8.834 | 1,576,120 | +0.04(+0.45%) |
Feb 21, 2007 | 8.826 | 8.974 | 8.735 | 8.795 | 3,430,238 | -0.05(-0.61%) |
Feb 20, 2007 | 8.753 | 8.984 | 8.753 | 8.849 | 2,660,214 | -0.16(-1.76%) |
Feb 16, 2007 | 9.013 | 9.061 | 8.899 | 9.007 | 1,192,310 | -0.06(-0.62%) |
Feb 15, 2007 | 9.107 | 9.169 | 9.013 | 9.063 | 2,163,859 | +0.10(+1.11%) |
Feb 14, 2007 | 8.718 | 9.134 | 8.718 | 8.963 | 3,843,011 | +0.28(+3.23%) |
Feb 13, 2007 | 8.843 | 8.955 | 8.462 | 8.683 | 9,305,055 | -0.29(-3.20%) |
Feb 12, 2007 | 9.148 | 9.148 | 8.920 | 8.969 | 2,705,410 | -0.29(-3.16%) |
Feb 09, 2007 | 9.491 | 9.512 | 9.225 | 9.263 | 1,892,595 | -0.28(-2.92%) |
Feb 08, 2007 | 9.585 | 9.606 | 9.504 | 9.541 | 1,000,406 | -0.04(-0.46%) |
Feb 07, 2007 | 9.562 | 9.595 | 9.529 | 9.585 | 1,049,945 | +0.11(+1.16%) |
Feb 06, 2007 | 9.583 | 9.606 | 9.471 | 9.475 | 1,377,001 | -0.10(-1.04%) |
Feb 05, 2007 | 9.564 | 9.606 | 9.512 | 9.575 | 1,719,447 | +0.04(+0.44%) |
Feb 02, 2007 | 9.498 | 9.554 | 9.460 | 9.533 | 1,628,545 | +0.07(+0.77%) |
Feb 01, 2007 | 9.392 | 9.460 | 9.294 | 9.460 | 1,904,619 | +0.22(+2.34%) |
Jan 31, 2007 | 9.252 | 9.352 | 9.148 | 9.244 | 1,636,721 | -0.08(-0.85%) |
Jan 30, 2007 | 9.148 | 9.323 | 9.119 | 9.323 | 1,103,813 | +0.14(+1.49%) |
Jan 29, 2007 | 9.200 | 9.288 | 9.169 | 9.186 | 1,616,040 | -0.07(-0.76%) |
Jan 26, 2007 | 9.159 | 9.265 | 9.111 | 9.256 | 1,005,215 | +0.05(+0.50%) |
Jan 25, 2007 | 9.356 | 9.377 | 9.150 | 9.211 | 1,691,551 | -0.08(-0.89%) |
Jan 24, 2007 | 9.148 | 9.296 | 9.098 | 9.294 | 2,391,836 | +0.21(+2.34%) |
Jan 23, 2007 | 9.065 | 9.148 | 9.024 | 9.082 | 2,476,004 | -0.06(-0.68%) |
Jan 22, 2007 | 9.294 | 9.315 | 9.086 | 9.144 | 2,397,126 | -0.19(-2.05%) |
Jan 19, 2007 | 9.398 | 9.398 | 9.044 | 9.335 | 2,919,454 | -0.06(-0.66%) |
Jan 18, 2007 | 9.564 | 9.606 | 9.317 | 9.398 | 1,836,322 | -0.11(-1.14%) |
Jan 17, 2007 | 9.419 | 9.543 | 9.409 | 9.506 | 1,222,611 | +0.06(+0.68%) |
Jan 16, 2007 | 9.356 | 9.508 | 9.356 | 9.441 | 2,784,784 | +0.17(+1.84%) |
Jan 12, 2007 | 9.340 | 9.354 | 9.248 | 9.271 | 3,363,865 | +0.21(+2.27%) |
Jan 11, 2007 | 8.913 | 9.109 | 8.899 | 9.065 | 3,180,617 | +0.23(+2.66%) |
Jan 10, 2007 | 8.836 | 8.895 | 8.653 | 8.830 | 2,920,897 | -0.15(-1.69%) |
Jan 09, 2007 | 9.098 | 9.242 | 8.940 | 8.982 | 2,423,579 | -0.06(-0.69%) |
Jan 08, 2007 | 8.899 | 9.073 | 8.866 | 9.044 | 1,730,029 | +0.11(+1.19%) |
Jan 05, 2007 | 9.159 | 9.173 | 8.905 | 8.938 | 3,416,290 | -0.24(-2.61%) |
Jan 04, 2007 | 9.398 | 9.398 | 9.150 | 9.177 | 2,741,978 | -0.25(-2.65%) |
Jan 03, 2007 | 9.566 | 9.807 | 9.425 | 9.427 | 3,838,096 | -0.12(-1.22%) |
Dec 29, 2006 | 9.512 | 9.678 | 9.506 | 9.543 | 1,459,246 | -0.05(-0.54%) |
Dec 28, 2006 | 9.691 | 9.691 | 9.543 | 9.595 | 1,793,035 | -0.10(-1.07%) |
Dec 27, 2006 | 9.439 | 9.699 | 9.406 | 9.699 | 2,580,374 | -0.32(-3.16%) |
Dec 26, 2006 | 9.772 | 10.03 | 9.772 | 10.02 | 2,199,450 | +0.24(+2.49%) |
Dec 22, 2006 | 9.626 | 9.772 | 9.554 | 9.772 | 1,365,458 | +0.22(+2.29%) |
Dec 21, 2006 | 9.575 | 9.710 | 9.514 | 9.554 | 1,652,112 | -0.01(-0.11%) |
Dec 20, 2006 | 9.450 | 9.678 | 9.365 | 9.564 | 2,867,990 | +0.14(+1.50%) |
Dec 19, 2006 | 9.356 | 9.454 | 9.057 | 9.423 | 4,249,801 | -0.09(-0.90%) |
Dec 18, 2006 | 9.739 | 9.834 | 9.439 | 9.508 | 3,136,369 | -0.31(-3.20%) |
Dec 15, 2006 | 9.868 | 9.922 | 9.803 | 9.822 | 1,918,567 | +0.01(+0.15%) |
Dec 14, 2006 | 9.803 | 9.874 | 9.780 | 9.807 | 2,024,860 | +0.13(+1.33%) |
Dec 13, 2006 | 9.616 | 9.701 | 9.512 | 9.678 | 1,996,002 | +0.21(+2.20%) |
Dec 12, 2006 | 9.564 | 9.564 | 9.441 | 9.471 | 3,913,126 | -0.31(-3.19%) |
Dec 11, 2006 | 9.710 | 9.874 | 9.460 | 9.782 | 5,018,382 | -0.12(-1.26%) |
Dec 08, 2006 | 9.857 | 9.975 | 9.855 | 9.907 | 1,584,296 | -0.07(-0.73%) |
Dec 07, 2006 | 9.857 | 9.999 | 9.834 | 9.980 | 1,718,004 | +0.12(+1.27%) |
Dec 06, 2006 | 9.980 | 10.02 | 9.843 | 9.855 | 1,269,746 | -0.12(-1.25%) |
Dec 05, 2006 | 9.949 | 10.05 | 9.938 | 9.980 | 1,663,655 | +0.03(+0.31%) |
Dec 04, 2006 | 9.897 | 9.997 | 9.897 | 9.949 | 1,731,471 | +0.06(+0.65%) |
Dec 01, 2006 | 9.826 | 10.01 | 9.778 | 9.884 | 1,987,825 | +0.06(+0.61%) |
Nov 30, 2006 | 10.09 | 10.12 | 9.824 | 9.824 | 1,841,131 | -0.18(-1.79%) |
Nov 29, 2006 | 10.06 | 10.19 | 9.949 | 10.00 | 2,148,949 | -0.05(-0.54%) |
Nov 28, 2006 | 9.824 | 10.06 | 9.668 | 10.06 | 2,454,842 | +0.09(+0.88%) |
Nov 27, 2006 | 10.40 | 10.41 | 9.824 | 9.970 | 2,949,754 | -0.35(-3.39%) |
Nov 24, 2006 | 10.20 | 10.33 | 10.09 | 10.32 | 804,653 | -0.01(-0.12%) |
Nov 22, 2006 | 10.35 | 10.38 | 10.25 | 10.33 | 1,600,168 | +0.25(+2.47%) |
Nov 21, 2006 | 10.17 | 10.21 | 10.05 | 10.08 | 1,627,583 | +0.15(+1.55%) |
Nov 20, 2006 | 10.01 | 10.04 | 9.839 | 9.928 | 2,090,752 | -0.12(-1.20%) |
Nov 17, 2006 | 10.19 | 10.21 | 10.01 | 10.05 | 2,468,309 | -0.26(-2.50%) |
Nov 16, 2006 | 10.44 | 10.50 | 10.31 | 10.31 | 1,721,852 | -0.08(-0.76%) |
Nov 15, 2006 | 10.40 | 10.64 | 10.33 | 10.39 | 3,335,488 | -0.03(-0.30%) |
Nov 14, 2006 | 10.19 | 10.42 | 10.13 | 10.42 | 3,237,371 | +0.25(+2.45%) |
Nov 13, 2006 | 9.907 | 10.19 | 9.897 | 10.17 | 3,193,603 | +0.24(+2.41%) |
Nov 10, 2006 | 9.866 | 9.959 | 9.866 | 9.928 | 1,009,544 | +0.11(+1.17%) |
Nov 09, 2006 | 9.886 | 9.980 | 9.814 | 9.814 | 1,583,815 | -0.07(-0.74%) |
Nov 08, 2006 | 9.764 | 9.886 | 9.730 | 9.886 | 1,165,376 | +0.01(+0.06%) |
Nov 07, 2006 | 9.897 | 9.951 | 9.836 | 9.880 | 1,427,983 | -0.06(-0.65%) |
Nov 06, 2006 | 9.768 | 9.974 | 9.666 | 9.945 | 2,758,812 | +0.41(+4.27%) |
Nov 03, 2006 | 9.498 | 9.554 | 9.412 | 9.537 | 1,507,342 | +0.05(+0.57%) |
Nov 02, 2006 | 9.678 | 9.678 | 9.044 | 9.483 | 4,353,690 | -0.24(-2.44%) |
Nov 01, 2006 | 9.876 | 9.926 | 9.691 | 9.720 | 1,589,587 | -0.11(-1.16%) |
Oct 31, 2006 | 9.814 | 9.897 | 9.803 | 9.834 | 1,550,148 | +0.04(+0.42%) |
Oct 30, 2006 | 9.782 | 9.888 | 9.741 | 9.793 | 1,189,425 | -0.04(-0.42%) |
Oct 27, 2006 | 9.980 | 10.01 | 9.722 | 9.834 | 2,825,666 | -0.10(-1.03%) |
Oct 26, 2006 | 9.762 | 9.936 | 9.716 | 9.936 | 2,627,989 | +0.29(+2.97%) |
Oct 25, 2006 | 9.670 | 9.762 | 9.616 | 9.649 | 1,866,141 | -0.11(-1.15%) |
Oct 24, 2006 | 9.772 | 9.872 | 9.710 | 9.762 | 1,199,525 | -0.07(-0.70%) |
Oct 23, 2006 | 9.689 | 9.830 | 9.539 | 9.830 | 1,904,619 | +0.07(+0.75%) |
Oct 20, 2006 | 9.720 | 9.764 | 9.564 | 9.757 | 1,052,831 | +0.01(+0.06%) |
Oct 19, 2006 | 9.668 | 9.809 | 9.668 | 9.751 | 1,129,304 | -0.05(-0.53%) |
Oct 18, 2006 | 9.824 | 9.907 | 9.735 | 9.803 | 2,063,337 | +0.12(+1.29%) |
Oct 17, 2006 | 9.876 | 9.876 | 9.570 | 9.678 | 2,341,815 | -0.25(-2.51%) |
Oct 16, 2006 | 9.710 | 9.928 | 9.668 | 9.928 | 4,016,533 | +0.38(+4.03%) |
Oct 13, 2006 | 9.294 | 9.564 | 9.254 | 9.543 | 3,725,069 | +0.34(+3.68%) |
Oct 12, 2006 | 9.127 | 9.204 | 9.127 | 9.204 | 1,595,359 | +0.20(+2.24%) |
Oct 11, 2006 | 9.065 | 9.065 | 8.940 | 9.003 | 870,545 | -0.06(-0.64%) |
Oct 10, 2006 | 9.107 | 9.136 | 8.982 | 9.061 | 976,357 | +0.05(+0.53%) |
Oct 09, 2006 | 9.117 | 9.190 | 9.005 | 9.013 | 1,200,487 | -0.11(-1.25%) |
Oct 06, 2006 | 9.177 | 9.177 | 9.098 | 9.127 | 771,947 | -0.05(-0.57%) |
Oct 05, 2006 | 9.231 | 9.231 | 9.069 | 9.179 | 1,898,847 | -0.02(-0.20%) |
Oct 04, 2006 | 8.847 | 9.198 | 8.796 | 9.198 | 3,153,202 | +0.10(+1.12%) |
Oct 03, 2006 | 9.007 | 9.096 | 8.870 | 9.096 | 1,796,402 | +0.09(+0.97%) |
Oct 02, 2006 | 9.244 | 9.244 | 8.988 | 9.009 | 1,930,591 | -0.17(-1.86%) |
Sep 29, 2006 | 9.159 | 9.229 | 9.150 | 9.179 | 1,523,695 | +0.07(+0.80%) |
Sep 28, 2006 | 9.148 | 9.236 | 9.090 | 9.107 | 1,178,362 | -0.04(-0.45%) |
Sep 27, 2006 | 9.138 | 9.231 | 9.098 | 9.148 | 1,250,507 | +0.00(+0.00%) |
Sep 26, 2006 | 9.086 | 9.209 | 9.026 | 9.148 | 2,325,944 | +0.21(+2.33%) |
Sep 25, 2006 | 8.793 | 9.065 | 8.522 | 8.940 | 2,808,832 | +0.15(+1.65%) |
Sep 22, 2006 | 8.712 | 8.874 | 8.591 | 8.795 | 2,273,518 | -0.05(-0.54%) |
Sep 21, 2006 | 9.148 | 9.229 | 8.841 | 8.843 | 2,284,100 | -0.23(-2.57%) |
Sep 20, 2006 | 8.972 | 9.146 | 8.972 | 9.076 | 3,073,362 | +0.20(+2.30%) |
Sep 19, 2006 | 8.940 | 8.940 | 8.691 | 8.872 | 2,615,003 | -0.07(-0.77%) |
Sep 18, 2006 | 8.691 | 8.940 | 8.618 | 8.940 | 4,271,926 | +0.40(+4.72%) |
Sep 15, 2006 | 8.587 | 8.649 | 8.473 | 8.537 | 1,125,937 | -0.02(-0.22%) |
Sep 14, 2006 | 8.618 | 8.618 | 8.473 | 8.556 | 1,804,578 | -0.01(-0.07%) |
Sep 13, 2006 | 8.252 | 8.618 | 8.211 | 8.562 | 3,945,832 | +0.35(+4.31%) |
Sep 12, 2006 | 7.890 | 8.209 | 7.890 | 8.209 | 2,830,956 | +0.36(+4.56%) |
Sep 11, 2006 | 8.059 | 8.059 | 7.818 | 7.851 | 2,658,290 | -0.25(-3.08%) |
Sep 08, 2006 | 8.048 | 8.146 | 8.005 | 8.100 | 1,453,474 | +0.16(+1.99%) |
Sep 07, 2006 | 8.109 | 8.109 | 7.909 | 7.942 | 1,708,385 | -0.18(-2.18%) |
Sep 06, 2006 | 8.233 | 8.296 | 8.111 | 8.119 | 1,508,785 | -0.19(-2.25%) |
Sep 05, 2006 | 8.396 | 8.396 | 8.267 | 8.306 | 1,535,238 | +0.02(+0.23%) |
Sep 01, 2006 | 8.296 | 8.327 | 8.265 | 8.288 | 801,767 | +0.03(+0.40%) |
Aug 31, 2006 | 8.317 | 8.339 | 8.223 | 8.254 | 985,496 | -0.09(-1.05%) |
Aug 30, 2006 | 8.358 | 8.385 | 8.300 | 8.342 | 665,654 | -0.02(-0.20%) |
Aug 29, 2006 | 8.352 | 8.358 | 8.277 | 8.358 | 1,321,209 | +0.07(+0.85%) |
Aug 28, 2006 | 8.233 | 8.348 | 8.233 | 8.288 | 899,403 | +0.03(+0.33%) |
Aug 25, 2006 | 8.273 | 8.327 | 8.238 | 8.260 | 760,404 | +0.01(+0.08%) |
Aug 24, 2006 | 8.312 | 8.344 | 8.233 | 8.254 | 1,054,274 | +0.01(+0.08%) |
Aug 23, 2006 | 8.296 | 8.302 | 8.213 | 8.248 | 1,340,928 | -0.09(-1.07%) |
Aug 22, 2006 | 8.238 | 8.371 | 8.236 | 8.337 | 1,218,763 | +0.02(+0.28%) |
Aug 21, 2006 | 8.321 | 8.355 | 8.223 | 8.315 | 2,397,126 | -0.14(-1.65%) |
Aug 18, 2006 | 8.525 | 8.525 | 8.317 | 8.454 | 2,279,290 | -0.08(-0.93%) |
Aug 17, 2006 | 8.520 | 8.545 | 8.387 | 8.533 | 4,518,179 | +0.04(+0.51%) |
Aug 16, 2006 | 8.202 | 8.514 | 8.109 | 8.489 | 6,686,367 | +0.41(+5.04%) |
Aug 15, 2006 | 7.924 | 8.109 | 7.922 | 8.082 | 3,979,980 | +0.22(+2.86%) |
Aug 14, 2006 | 7.922 | 7.942 | 7.791 | 7.857 | 6,998,994 | -0.04(-0.53%) |
Aug 11, 2006 | 8.483 | 8.518 | 7.693 | 7.899 | 22,975,670 | -0.57(-6.68%) |
Aug 10, 2006 | 8.296 | 8.504 | 8.269 | 8.464 | 3,896,292 | +0.17(+2.00%) |
Aug 09, 2006 | 8.265 | 8.473 | 8.192 | 8.298 | 3,565,870 | +0.20(+2.44%) |
Aug 08, 2006 | 8.140 | 8.213 | 7.980 | 8.100 | 2,977,169 | +0.06(+0.75%) |
Aug 07, 2006 | 7.901 | 8.046 | 7.747 | 8.040 | 2,972,360 | +0.09(+1.07%) |
Aug 04, 2006 | 8.233 | 8.265 | 7.909 | 7.955 | 3,814,047 | -0.16(-1.95%) |
Aug 03, 2006 | 8.217 | 8.233 | 8.088 | 8.113 | 3,473,525 | -0.18(-2.21%) |
Aug 02, 2006 | 8.344 | 8.462 | 8.296 | 8.296 | 1,841,131 | -0.02(-0.23%) |
Aug 01, 2006 | 8.319 | 8.371 | 8.213 | 8.315 | 2,186,945 | -0.18(-2.08%) |
Jul 31, 2006 | 8.631 | 8.634 | 8.391 | 8.491 | 1,728,586 | -0.18(-2.09%) |
Jul 28, 2006 | 8.545 | 8.772 | 8.545 | 8.672 | 2,127,305 | +0.13(+1.48%) |
Jul 27, 2006 | 8.525 | 8.691 | 8.452 | 8.545 | 1,723,776 | +0.09(+1.08%) |
Jul 26, 2006 | 8.525 | 8.647 | 8.421 | 8.454 | 1,819,969 | -0.20(-2.26%) |
Jul 25, 2006 | 8.680 | 8.799 | 8.512 | 8.649 | 2,211,474 | -0.08(-0.91%) |
Jul 24, 2006 | 8.317 | 8.728 | 8.317 | 8.728 | 2,219,650 | +0.50(+6.06%) |
Jul 21, 2006 | 8.379 | 8.493 | 8.196 | 8.229 | 1,881,051 | -0.23(-2.75%) |
Jul 20, 2006 | 8.878 | 8.953 | 8.410 | 8.462 | 2,971,879 | -0.35(-3.99%) |
Jul 19, 2006 | 8.109 | 8.834 | 8.067 | 8.814 | 4,909,685 | +0.62(+7.62%) |
Jul 18, 2006 | 8.317 | 8.514 | 8.092 | 8.190 | 3,229,195 | -0.15(-1.77%) |
Jul 17, 2006 | 8.215 | 8.389 | 8.213 | 8.337 | 2,362,978 | -0.08(-0.99%) |
Jul 14, 2006 | 8.379 | 8.545 | 8.306 | 8.421 | 3,108,954 | -0.09(-1.05%) |
Jul 13, 2006 | 8.732 | 8.818 | 8.462 | 8.510 | 3,034,885 | -0.45(-5.03%) |
Jul 12, 2006 | 9.003 | 9.148 | 8.838 | 8.961 | 3,410,518 | +0.14(+1.53%) |
Jul 11, 2006 | 8.774 | 8.878 | 8.389 | 8.826 | 6,765,245 | -0.11(-1.28%) |
Jul 10, 2006 | 9.190 | 9.325 | 8.940 | 8.940 | 1,961,853 | -0.21(-2.32%) |
Jul 07, 2006 | 9.356 | 9.394 | 9.148 | 9.152 | 3,120,497 | -0.40(-4.20%) |
Jul 06, 2006 | 9.419 | 9.595 | 9.419 | 9.554 | 2,116,724 | +0.14(+1.46%) |
Jul 05, 2006 | 9.762 | 9.762 | 9.298 | 9.416 | 3,287,872 | -0.29(-3.02%) |
Jul 03, 2006 | 9.762 | 9.816 | 9.647 | 9.710 | 1,645,860 | +0.11(+1.10%) |
Jun 30, 2006 | 9.980 | 10.05 | 9.460 | 9.604 | 3,771,242 | -0.32(-3.21%) |
Jun 29, 2006 | 9.148 | 10.03 | 9.086 | 9.922 | 14,431,818 | -0.11(-1.12%) |
Jun 28, 2006 | 9.575 | 10.10 | 9.564 | 10.03 | 5,184,315 | +0.51(+5.35%) |
Jun 27, 2006 | 9.523 | 9.832 | 9.475 | 9.525 | 3,950,160 | +0.08(+0.86%) |
Jun 26, 2006 | 9.148 | 9.498 | 9.044 | 9.444 | 3,745,750 | +0.09(+0.98%) |
Jun 23, 2006 | 9.342 | 9.375 | 9.188 | 9.352 | 1,816,121 | +0.09(+1.01%) |
Jun 22, 2006 | 9.419 | 9.421 | 9.150 | 9.258 | 2,384,140 | -0.10(-1.04%) |
Jun 21, 2006 | 9.003 | 9.356 | 9.003 | 9.356 | 3,453,805 | +0.47(+5.29%) |
Jun 20, 2006 | 8.732 | 8.920 | 8.527 | 8.886 | 3,038,252 | +0.14(+1.54%) |
Jun 19, 2006 | 9.252 | 9.471 | 8.747 | 8.751 | 3,281,620 | -0.47(-5.10%) |
Jun 16, 2006 | 9.419 | 9.429 | 8.836 | 9.221 | 5,202,592 | -0.03(-0.34%) |
Jun 15, 2006 | 8.708 | 9.319 | 8.685 | 9.252 | 9,785,221 | +0.95(+11.39%) |
Jun 14, 2006 | 7.828 | 8.335 | 7.828 | 8.306 | 6,044,761 | +0.50(+6.39%) |
Jun 13, 2006 | 7.703 | 8.171 | 7.647 | 7.807 | 8,148,499 | -0.17(-2.09%) |
Jun 12, 2006 | 8.525 | 8.680 | 7.901 | 7.974 | 6,055,342 | -0.76(-8.69%) |
Jun 09, 2006 | 9.076 | 9.127 | 8.712 | 8.732 | 5,080,427 | -0.14(-1.52%) |
Jun 08, 2006 | 8.525 | 8.868 | 8.327 | 8.868 | 10,293,119 | +0.03(+0.35%) |
Jun 07, 2006 | 9.044 | 9.200 | 8.757 | 8.836 | 4,779,824 | -0.31(-3.39%) |
Jun 06, 2006 | 9.419 | 9.491 | 8.868 | 9.146 | 7,640,600 | -0.42(-4.37%) |
Jun 05, 2006 | 9.938 | 10.02 | 9.564 | 9.564 | 2,935,325 | -0.61(-6.03%) |
Jun 02, 2006 | 10.19 | 10.49 | 10.06 | 10.18 | 3,671,201 | +0.04(+0.41%) |
Jun 01, 2006 | 9.980 | 10.16 | 9.782 | 10.14 | 3,942,465 | +0.05(+0.52%) |
May 31, 2006 | 9.564 | 10.08 | 9.556 | 10.08 | 4,700,946 | +0.17(+1.68%) |
May 30, 2006 | 10.40 | 10.44 | 9.878 | 9.918 | 4,977,981 | -0.48(-4.62%) |
May 26, 2006 | 10.55 | 10.88 | 10.36 | 10.40 | 6,697,910 | +0.20(+1.94%) |
May 25, 2006 | 9.770 | 10.21 | 9.595 | 10.20 | 6,376,626 | +0.64(+6.74%) |
May 24, 2006 | 9.710 | 10.01 | 9.252 | 9.556 | 8,263,930 | -0.32(-3.28%) |
May 23, 2006 | 9.980 | 10.33 | 9.824 | 9.880 | 9,883,819 | +0.28(+2.97%) |
May 22, 2006 | 9.928 | 10.06 | 9.429 | 9.595 | 13,694,500 | -1.12(-10.44%) |
May 19, 2006 | 11.12 | 11.12 | 10.14 | 10.71 | 12,086,636 | -0.44(-3.93%) |
May 18, 2006 | 11.44 | 11.58 | 11.07 | 11.15 | 4,910,646 | -0.38(-3.28%) |
May 17, 2006 | 11.96 | 12.27 | 11.41 | 11.53 | 4,542,228 | -0.38(-3.21%) |
May 16, 2006 | 11.23 | 11.93 | 11.23 | 11.91 | 4,124,269 | +0.73(+6.49%) |
May 15, 2006 | 11.72 | 11.72 | 11.03 | 11.19 | 6,740,716 | -0.77(-6.42%) |
May 12, 2006 | 12.49 | 12.49 | 11.26 | 11.96 | 11,074,687 | -0.52(-4.20%) |
May 11, 2006 | 13.39 | 13.46 | 12.48 | 12.48 | 4,550,885 | -0.97(-7.23%) |
May 10, 2006 | 13.44 | 13.50 | 13.41 | 13.45 | 1,640,088 | +0.15(+1.09%) |
May 09, 2006 | 13.19 | 13.57 | 13.19 | 13.31 | 2,712,639 | +0.12(+0.93%) |
May 08, 2006 | 13.10 | 13.23 | 12.92 | 13.18 | 2,574,121 | +0.32(+2.52%) |
May 05, 2006 | 13.01 | 13.05 | 12.83 | 12.86 | 2,128,748 | +0.06(+0.44%) |
May 04, 2006 | 12.99 | 13.28 | 12.48 | 12.80 | 3,328,273 | -0.09(-0.66%) |
May 03, 2006 | 12.47 | 12.93 | 12.30 | 12.89 | 2,508,710 | +0.42(+3.40%) |
May 02, 2006 | 12.10 | 12.50 | 11.96 | 12.46 | 2,658,771 | +0.55(+4.62%) |