Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.45 | 11.65 | 11.41 | 11.48 | 3,999,070 | -0.01(-0.05%) |
Apr 27, 2007 | 12.01 | 12.01 | 11.44 | 11.49 | 2,515,254 | -0.11(-0.91%) |
Apr 26, 2007 | 11.53 | 11.72 | 11.53 | 11.59 | 3,087,034 | -0.14(-1.22%) |
Apr 25, 2007 | 11.64 | 11.77 | 11.59 | 11.73 | 2,306,901 | +0.16(+1.39%) |
Apr 24, 2007 | 11.34 | 11.69 | 11.34 | 11.57 | 4,485,787 | -0.04(-0.32%) |
Apr 23, 2007 | 12.12 | 12.12 | 11.57 | 11.61 | 2,118,750 | +0.00(+0.00%) |
Apr 20, 2007 | 11.67 | 11.76 | 11.54 | 11.61 | 5,609,964 | +0.02(+0.21%) |
Apr 19, 2007 | 11.50 | 11.62 | 11.41 | 11.58 | 2,840,803 | +0.05(+0.43%) |
Apr 18, 2007 | 11.44 | 11.60 | 11.41 | 11.54 | 4,832,486 | +0.06(+0.54%) |
Apr 17, 2007 | 11.41 | 11.47 | 11.39 | 11.47 | 2,621,161 | +0.06(+0.54%) |
Apr 16, 2007 | 11.34 | 11.41 | 11.32 | 11.41 | 2,445,858 | +0.06(+0.55%) |
Apr 13, 2007 | 11.31 | 11.41 | 11.29 | 11.35 | 2,817,353 | +0.02(+0.16%) |
Apr 12, 2007 | 11.37 | 11.41 | 11.21 | 11.33 | 3,917,471 | -0.04(-0.33%) |
Apr 11, 2007 | 11.34 | 11.40 | 11.20 | 11.37 | 3,770,191 | +0.05(+0.44%) |
Apr 10, 2007 | 11.28 | 11.34 | 11.16 | 11.32 | 2,113,235 | +0.06(+0.55%) |
Apr 09, 2007 | 11.24 | 11.31 | 11.23 | 11.26 | 1,482,610 | +0.01(+0.11%) |
Apr 05, 2007 | 11.20 | 11.27 | 11.15 | 11.24 | 1,802,333 | +0.05(+0.44%) |
Apr 04, 2007 | 11.34 | 11.36 | 11.18 | 11.19 | 1,630,242 | -0.12(-1.10%) |
Apr 03, 2007 | 11.32 | 11.39 | 11.24 | 11.32 | 3,534,684 | +0.03(+0.27%) |
Apr 02, 2007 | 11.06 | 11.30 | 11.01 | 11.29 | 5,794,609 | +0.25(+2.30%) |
Mar 30, 2007 | 11.06 | 11.12 | 10.90 | 11.03 | 5,204,029 | -0.04(-0.34%) |
Mar 29, 2007 | 10.75 | 11.13 | 10.75 | 11.07 | 3,194,661 | +0.02(+0.22%) |
Mar 28, 2007 | 10.77 | 11.11 | 10.77 | 11.05 | 3,103,671 | -0.02(-0.22%) |
Mar 27, 2007 | 11.00 | 11.09 | 10.93 | 11.07 | 1,783,183 | +0.06(+0.51%) |
Mar 26, 2007 | 10.92 | 11.03 | 10.81 | 11.01 | 2,432,234 | +0.05(+0.45%) |
Mar 23, 2007 | 10.83 | 10.98 | 10.81 | 10.97 | 2,215,464 | +0.11(+0.97%) |
Mar 22, 2007 | 10.90 | 10.93 | 10.80 | 10.86 | 2,473,258 | -0.07(-0.68%) |
Mar 21, 2007 | 10.80 | 11.00 | 10.74 | 10.93 | 3,510,412 | +0.15(+1.38%) |
Mar 20, 2007 | 10.67 | 10.79 | 10.59 | 10.79 | 3,110,573 | +0.13(+1.22%) |
Mar 19, 2007 | 10.56 | 10.69 | 10.54 | 10.66 | 2,175,483 | +0.10(+0.94%) |
Mar 16, 2007 | 10.68 | 10.70 | 10.54 | 10.56 | 2,708,299 | -0.08(-0.76%) |
Mar 15, 2007 | 10.53 | 10.70 | 10.47 | 10.64 | 1,895,896 | +0.11(+1.00%) |
Mar 14, 2007 | 10.49 | 10.60 | 10.37 | 10.53 | 5,074,809 | +0.05(+0.47%) |
Mar 13, 2007 | 10.67 | 10.77 | 10.48 | 10.48 | 3,038,171 | -0.19(-1.74%) |
Mar 12, 2007 | 10.64 | 10.72 | 10.54 | 10.67 | 4,527,733 | -0.05(-0.46%) |
Mar 09, 2007 | 10.72 | 10.75 | 10.60 | 10.72 | 1,869,010 | +0.06(+0.52%) |
Mar 08, 2007 | 10.69 | 10.78 | 10.62 | 10.66 | 2,657,915 | +0.01(+0.12%) |
Mar 07, 2007 | 10.62 | 10.79 | 10.58 | 10.65 | 2,661,626 | -0.01(-0.12%) |
Mar 06, 2007 | 10.45 | 10.69 | 10.43 | 10.66 | 3,548,458 | +0.21(+2.02%) |
Mar 05, 2007 | 10.44 | 10.64 | 10.42 | 10.45 | 3,798,843 | -0.13(-1.23%) |
Mar 02, 2007 | 10.75 | 10.76 | 10.56 | 10.58 | 5,106,747 | -0.21(-1.95%) |
Mar 01, 2007 | 10.80 | 10.91 | 10.68 | 10.79 | 3,887,044 | -0.02(-0.23%) |
Feb 28, 2007 | 10.66 | 10.93 | 10.65 | 10.82 | 8,671,017 | -0.02(-0.17%) |
Feb 27, 2007 | 10.80 | 11.41 | 10.54 | 10.83 | 5,691,247 | -0.45(-4.01%) |
Feb 26, 2007 | 11.37 | 11.37 | 11.14 | 11.29 | 4,945,636 | +0.19(+1.73%) |
Feb 23, 2007 | 11.06 | 11.16 | 10.90 | 11.10 | 3,830,625 | +0.08(+0.73%) |
Feb 22, 2007 | 10.93 | 11.14 | 10.85 | 11.01 | 4,835,390 | +0.09(+0.79%) |
Feb 21, 2007 | 10.84 | 10.97 | 10.70 | 10.93 | 4,986,395 | -0.01(-0.11%) |
Feb 20, 2007 | 10.86 | 10.96 | 10.77 | 10.94 | 3,329,049 | +0.08(+0.74%) |
Feb 16, 2007 | 10.87 | 10.90 | 10.77 | 10.86 | 2,958,635 | +0.01(+0.06%) |
Feb 15, 2007 | 10.92 | 10.94 | 10.78 | 10.85 | 2,938,791 | -0.07(-0.68%) |
Feb 14, 2007 | 10.95 | 11.05 | 10.88 | 10.93 | 2,706,505 | -0.02(-0.23%) |
Feb 13, 2007 | 11.10 | 11.10 | 10.81 | 10.95 | 2,526,623 | +0.07(+0.68%) |
Feb 12, 2007 | 10.75 | 10.97 | 10.67 | 10.88 | 1,757,380 | +0.02(+0.17%) |
Feb 09, 2007 | 10.97 | 11.00 | 10.75 | 10.86 | 4,715,683 | -0.09(-0.85%) |
Feb 08, 2007 | 10.88 | 10.98 | 10.88 | 10.95 | 2,485,292 | +0.03(+0.28%) |
Feb 07, 2007 | 10.55 | 11.32 | 10.55 | 10.92 | 2,604,999 | -0.01(-0.06%) |
Feb 06, 2007 | 10.83 | 11.00 | 10.75 | 10.93 | 7,824,517 | +0.37(+3.46%) |
Feb 05, 2007 | 10.46 | 10.62 | 10.43 | 10.56 | 7,367,468 | +0.09(+0.83%) |
Feb 02, 2007 | 10.51 | 10.55 | 10.43 | 10.48 | 6,610,022 | +0.00(+0.00%) |
Feb 01, 2007 | 10.35 | 10.53 | 10.31 | 10.48 | 3,967,917 | +0.13(+1.26%) |
Jan 31, 2007 | 10.36 | 10.41 | 10.28 | 10.35 | 2,867,483 | -0.01(-0.12%) |
Jan 30, 2007 | 10.41 | 10.44 | 10.33 | 10.36 | 3,016,391 | -0.01(-0.12%) |
Jan 29, 2007 | 10.34 | 10.39 | 10.30 | 10.37 | 2,743,420 | +0.01(+0.12%) |
Jan 26, 2007 | 10.26 | 10.39 | 10.21 | 10.36 | 3,554,428 | +0.11(+1.09%) |
Jan 25, 2007 | 10.23 | 10.31 | 10.18 | 10.25 | 2,224,744 | +0.02(+0.24%) |
Jan 24, 2007 | 10.07 | 10.24 | 10.05 | 10.22 | 1,911,602 | +0.15(+1.48%) |
Jan 23, 2007 | 10.05 | 10.08 | 9.998 | 10.07 | 2,831,829 | +0.02(+0.25%) |
Jan 22, 2007 | 10.08 | 10.13 | 10.01 | 10.05 | 1,957,903 | -0.01(-0.12%) |
Jan 19, 2007 | 10.07 | 10.07 | 10.01 | 10.06 | 1,822,225 | +0.04(+0.37%) |
Jan 18, 2007 | 10.06 | 10.11 | 9.998 | 10.02 | 3,110,608 | -0.01(-0.06%) |
Jan 17, 2007 | 9.967 | 10.05 | 9.949 | 10.03 | 2,599,514 | +0.04(+0.37%) |
Jan 16, 2007 | 9.949 | 10.03 | 9.918 | 9.992 | 1,845,134 | +0.07(+0.75%) |
Jan 12, 2007 | 9.961 | 10.02 | 9.905 | 9.918 | 1,956,935 | -0.07(-0.74%) |
Jan 11, 2007 | 9.973 | 10.10 | 9.930 | 9.992 | 3,492,638 | -0.02(-0.19%) |
Jan 10, 2007 | 10.07 | 10.11 | 9.986 | 10.01 | 2,204,900 | -0.09(-0.92%) |
Jan 09, 2007 | 10.15 | 10.20 | 10.04 | 10.10 | 8,429,828 | -0.06(-0.61%) |
Jan 08, 2007 | 10.18 | 10.26 | 10.12 | 10.17 | 2,017,596 | -0.04(-0.43%) |
Jan 05, 2007 | 10.32 | 10.35 | 10.18 | 10.21 | 5,039,473 | -0.17(-1.61%) |
Jan 04, 2007 | 10.39 | 10.46 | 10.33 | 10.38 | 2,050,668 | -0.04(-0.42%) |
Jan 03, 2007 | 10.39 | 10.45 | 10.32 | 10.42 | 4,708,262 | +0.07(+0.66%) |
Dec 29, 2006 | 10.38 | 10.42 | 10.32 | 10.35 | 1,667,993 | -0.06(-0.60%) |
Dec 28, 2006 | 10.53 | 10.54 | 10.39 | 10.41 | 1,479,075 | -0.09(-0.89%) |
Dec 27, 2006 | 10.43 | 10.53 | 10.39 | 10.51 | 1,581,843 | +0.10(+0.95%) |
Dec 26, 2006 | 10.35 | 10.46 | 10.34 | 10.41 | 1,019,284 | +0.05(+0.48%) |
Dec 22, 2006 | 10.32 | 10.36 | 10.26 | 10.36 | 1,087,527 | +0.00(+0.00%) |
Dec 21, 2006 | 10.32 | 10.37 | 10.27 | 10.36 | 2,778,429 | +0.04(+0.36%) |
Dec 20, 2006 | 10.34 | 10.37 | 10.30 | 10.32 | 1,995,171 | +0.02(+0.18%) |
Dec 19, 2006 | 10.25 | 10.36 | 10.22 | 10.30 | 2,427,374 | +0.05(+0.48%) |
Dec 18, 2006 | 10.34 | 10.35 | 10.22 | 10.25 | 2,495,778 | -0.09(-0.84%) |
Dec 15, 2006 | 10.23 | 10.34 | 10.19 | 10.34 | 3,659,131 | +0.16(+1.58%) |
Dec 14, 2006 | 10.08 | 10.20 | 10.06 | 10.18 | 2,049,216 | +0.11(+1.11%) |
Dec 13, 2006 | 10.11 | 10.12 | 10.04 | 10.07 | 2,190,864 | -0.02(-0.18%) |
Dec 12, 2006 | 10.04 | 10.13 | 10.01 | 10.08 | 1,482,786 | +0.06(+0.56%) |
Dec 11, 2006 | 9.961 | 10.05 | 9.961 | 10.03 | 1,187,067 | +0.04(+0.37%) |
Dec 08, 2006 | 9.887 | 10.04 | 9.874 | 9.992 | 2,228,132 | +0.07(+0.69%) |
Dec 07, 2006 | 10.13 | 10.15 | 9.924 | 9.924 | 2,466,416 | -0.21(-2.08%) |
Dec 06, 2006 | 10.17 | 10.26 | 10.10 | 10.13 | 2,779,397 | -0.04(-0.37%) |
Dec 05, 2006 | 10.13 | 10.19 | 10.10 | 10.17 | 1,196,263 | +0.03(+0.31%) |
Dec 04, 2006 | 10.04 | 10.17 | 10.02 | 10.14 | 1,449,552 | +0.12(+1.24%) |
Dec 01, 2006 | 10.08 | 10.14 | 9.918 | 10.02 | 3,170,784 | -0.03(-0.31%) |
Nov 30, 2006 | 9.924 | 10.07 | 9.899 | 10.05 | 3,045,108 | +0.12(+1.19%) |
Nov 29, 2006 | 9.719 | 10.07 | 9.694 | 9.930 | 6,690,365 | +0.23(+2.36%) |
Nov 28, 2006 | 9.285 | 9.763 | 9.285 | 9.701 | 9,720,470 | +0.41(+4.40%) |
Nov 27, 2006 | 9.415 | 9.465 | 9.261 | 9.291 | 2,378,653 | -0.17(-1.77%) |
Nov 24, 2006 | 9.409 | 9.490 | 9.378 | 9.459 | 627,252 | +0.02(+0.20%) |
Nov 22, 2006 | 9.453 | 9.471 | 9.422 | 9.440 | 1,733,977 | -0.01(-0.13%) |
Nov 21, 2006 | 9.391 | 9.459 | 9.391 | 9.453 | 1,464,072 | +0.04(+0.39%) |
Nov 20, 2006 | 9.422 | 9.465 | 9.378 | 9.415 | 1,856,265 | -0.04(-0.39%) |
Nov 17, 2006 | 9.415 | 9.465 | 9.403 | 9.453 | 1,725,749 | +0.03(+0.33%) |
Nov 16, 2006 | 9.391 | 9.471 | 9.391 | 9.422 | 1,842,552 | +0.04(+0.46%) |
Nov 15, 2006 | 9.422 | 9.465 | 9.378 | 9.378 | 1,613,625 | -0.07(-0.72%) |
Nov 14, 2006 | 9.434 | 9.465 | 9.403 | 9.446 | 2,565,473 | +0.03(+0.33%) |
Nov 13, 2006 | 9.440 | 9.465 | 9.403 | 9.415 | 2,038,730 | -0.04(-0.39%) |
Nov 10, 2006 | 9.415 | 9.459 | 9.409 | 9.453 | 1,382,600 | +0.01(+0.07%) |
Nov 09, 2006 | 9.335 | 9.533 | 9.335 | 9.446 | 6,060,370 | +0.10(+1.06%) |
Nov 08, 2006 | 9.230 | 9.366 | 9.211 | 9.347 | 1,750,271 | +0.10(+1.07%) |
Nov 07, 2006 | 9.261 | 9.298 | 9.186 | 9.248 | 2,401,562 | -0.03(-0.33%) |
Nov 06, 2006 | 9.273 | 9.316 | 9.217 | 9.279 | 2,335,255 | -0.01(-0.07%) |
Nov 03, 2006 | 9.298 | 9.353 | 9.242 | 9.285 | 2,722,770 | -0.02(-0.27%) |
Nov 02, 2006 | 9.205 | 9.335 | 9.174 | 9.310 | 2,836,347 | +0.11(+1.21%) |
Nov 01, 2006 | 9.236 | 9.304 | 9.137 | 9.199 | 4,293,320 | -0.03(-0.34%) |
Oct 31, 2006 | 9.310 | 9.341 | 9.155 | 9.230 | 4,243,953 | -0.11(-1.13%) |
Oct 30, 2006 | 9.391 | 9.409 | 9.310 | 9.335 | 1,190,133 | -0.04(-0.40%) |
Oct 27, 2006 | 9.422 | 9.428 | 9.366 | 9.372 | 1,373,727 | -0.05(-0.53%) |
Oct 26, 2006 | 9.484 | 9.490 | 9.397 | 9.422 | 1,547,963 | -0.07(-0.72%) |
Oct 25, 2006 | 9.446 | 9.527 | 9.415 | 9.490 | 3,078,826 | +0.07(+0.72%) |
Oct 24, 2006 | 9.422 | 9.440 | 9.322 | 9.422 | 1,829,323 | -0.02(-0.20%) |
Oct 23, 2006 | 9.428 | 9.440 | 9.353 | 9.440 | 3,158,200 | -0.01(-0.13%) |
Oct 20, 2006 | 9.434 | 9.453 | 9.347 | 9.453 | 2,351,711 | +0.06(+0.59%) |
Oct 19, 2006 | 9.335 | 9.440 | 9.316 | 9.397 | 5,105,134 | +0.04(+0.46%) |
Oct 18, 2006 | 9.378 | 9.428 | 9.322 | 9.353 | 3,367,930 | -0.02(-0.26%) |
Oct 17, 2006 | 9.261 | 9.385 | 9.236 | 9.378 | 3,905,805 | +0.09(+0.93%) |
Oct 16, 2006 | 9.217 | 9.304 | 9.199 | 9.291 | 3,166,267 | +0.09(+1.01%) |
Oct 13, 2006 | 9.230 | 9.273 | 9.137 | 9.199 | 2,679,372 | -0.06(-0.60%) |
Oct 12, 2006 | 9.230 | 9.298 | 9.211 | 9.254 | 1,976,456 | +0.02(+0.20%) |
Oct 11, 2006 | 9.161 | 9.267 | 9.124 | 9.236 | 3,570,077 | +0.08(+0.88%) |
Oct 10, 2006 | 9.099 | 9.199 | 9.075 | 9.155 | 2,626,617 | +0.04(+0.48%) |
Oct 09, 2006 | 9.112 | 9.137 | 9.068 | 9.112 | 1,133,667 | -0.01(-0.14%) |
Oct 06, 2006 | 9.174 | 9.205 | 9.031 | 9.124 | 5,044,796 | -0.05(-0.54%) |
Oct 05, 2006 | 9.161 | 9.236 | 9.099 | 9.174 | 2,742,614 | -0.04(-0.47%) |
Oct 04, 2006 | 9.155 | 9.230 | 9.130 | 9.217 | 1,350,011 | +0.04(+0.41%) |
Oct 03, 2006 | 9.037 | 9.217 | 9.013 | 9.180 | 2,657,270 | +0.16(+1.79%) |
Oct 02, 2006 | 8.951 | 9.056 | 8.951 | 9.019 | 1,644,761 | +0.07(+0.76%) |
Sep 29, 2006 | 8.982 | 9.025 | 8.938 | 8.951 | 804,876 | -0.03(-0.35%) |
Sep 28, 2006 | 8.988 | 9.062 | 8.957 | 8.982 | 1,298,385 | +0.01(+0.14%) |
Sep 27, 2006 | 8.808 | 8.988 | 8.783 | 8.969 | 4,290,739 | +0.15(+1.76%) |
Sep 26, 2006 | 8.851 | 8.889 | 8.758 | 8.814 | 2,306,377 | -0.06(-0.70%) |
Sep 25, 2006 | 8.802 | 8.957 | 8.771 | 8.876 | 1,487,787 | +0.06(+0.70%) |
Sep 22, 2006 | 8.827 | 8.864 | 8.783 | 8.814 | 843,918 | -0.01(-0.07%) |
Sep 21, 2006 | 8.789 | 8.901 | 8.771 | 8.820 | 1,222,237 | +0.02(+0.21%) |
Sep 20, 2006 | 8.833 | 8.882 | 8.796 | 8.802 | 1,753,337 | -0.03(-0.35%) |
Sep 19, 2006 | 8.833 | 8.870 | 8.796 | 8.833 | 1,489,723 | +0.00(+0.00%) |
Sep 18, 2006 | 8.907 | 8.982 | 8.814 | 8.833 | 1,980,974 | -0.12(-1.32%) |
Sep 15, 2006 | 8.938 | 9.000 | 8.895 | 8.951 | 1,597,653 | +0.05(+0.56%) |
Sep 14, 2006 | 8.907 | 9.013 | 8.889 | 8.901 | 1,538,929 | -0.05(-0.55%) |
Sep 13, 2006 | 8.957 | 8.982 | 8.895 | 8.951 | 965,077 | +0.01(+0.07%) |
Sep 12, 2006 | 9.031 | 9.031 | 8.913 | 8.944 | 1,293,223 | -0.06(-0.69%) |
Sep 11, 2006 | 9.006 | 9.025 | 8.932 | 9.006 | 1,532,314 | +0.01(+0.07%) |
Sep 08, 2006 | 9.044 | 9.050 | 8.982 | 9.000 | 1,584,424 | +0.00(+0.00%) |
Sep 07, 2006 | 9.081 | 9.112 | 9.000 | 9.000 | 1,492,950 | -0.08(-0.89%) |
Sep 06, 2006 | 9.161 | 9.168 | 9.037 | 9.081 | 2,179,894 | -0.09(-0.95%) |
Sep 05, 2006 | 9.112 | 9.236 | 9.112 | 9.168 | 3,049,625 | +0.01(+0.14%) |
Sep 01, 2006 | 9.093 | 9.180 | 9.056 | 9.155 | 1,898,695 | +0.08(+0.89%) |
Aug 31, 2006 | 8.926 | 9.118 | 8.926 | 9.075 | 5,428,278 | +0.13(+1.46%) |
Aug 30, 2006 | 8.994 | 9.025 | 8.944 | 8.944 | 2,669,692 | -0.06(-0.69%) |
Aug 29, 2006 | 8.975 | 9.050 | 8.913 | 9.006 | 1,785,119 | +0.03(+0.35%) |
Aug 28, 2006 | 8.864 | 9.000 | 8.820 | 8.975 | 1,699,614 | +0.12(+1.33%) |
Aug 25, 2006 | 8.851 | 8.938 | 8.839 | 8.858 | 1,879,820 | -0.01(-0.14%) |
Aug 24, 2006 | 8.864 | 8.895 | 8.820 | 8.870 | 2,459,963 | +0.04(+0.42%) |
Aug 23, 2006 | 8.827 | 8.870 | 8.765 | 8.833 | 2,630,973 | +0.02(+0.21%) |
Aug 22, 2006 | 8.851 | 8.870 | 8.789 | 8.814 | 2,416,727 | -0.03(-0.35%) |
Aug 21, 2006 | 8.765 | 8.851 | 8.758 | 8.845 | 3,998,408 | +0.06(+0.63%) |
Aug 18, 2006 | 8.727 | 8.820 | 8.709 | 8.789 | 2,883,778 | +0.07(+0.85%) |
Aug 17, 2006 | 8.665 | 8.746 | 8.622 | 8.715 | 3,277,746 | +0.05(+0.57%) |
Aug 16, 2006 | 8.796 | 8.820 | 8.665 | 8.665 | 2,705,669 | -0.09(-0.99%) |
Aug 15, 2006 | 8.783 | 8.839 | 8.721 | 8.752 | 5,096,583 | +0.03(+0.36%) |
Aug 14, 2006 | 8.734 | 8.758 | 8.672 | 8.721 | 3,401,002 | +0.02(+0.29%) |
Aug 11, 2006 | 8.665 | 8.721 | 8.653 | 8.696 | 2,705,669 | -0.01(-0.07%) |
Aug 10, 2006 | 8.653 | 8.703 | 8.591 | 8.703 | 1,873,528 | +0.04(+0.43%) |
Aug 09, 2006 | 8.690 | 8.796 | 8.659 | 8.665 | 1,457,457 | +0.02(+0.29%) |
Aug 08, 2006 | 8.659 | 8.727 | 8.622 | 8.641 | 1,429,063 | +0.00(+0.00%) |
Aug 07, 2006 | 8.672 | 8.715 | 8.641 | 8.641 | 2,584,510 | -0.04(-0.43%) |
Aug 04, 2006 | 8.622 | 8.727 | 8.597 | 8.678 | 4,059,230 | +0.12(+1.38%) |
Aug 03, 2006 | 8.548 | 8.696 | 8.461 | 8.560 | 7,136,604 | -0.11(-1.29%) |
Aug 02, 2006 | 8.783 | 8.839 | 8.603 | 8.672 | 3,517,644 | -0.09(-0.99%) |
Aug 01, 2006 | 8.678 | 8.789 | 8.641 | 8.758 | 2,189,574 | +0.07(+0.86%) |
Jul 31, 2006 | 8.672 | 8.727 | 8.641 | 8.684 | 1,504,243 | -0.05(-0.57%) |
Jul 28, 2006 | 8.672 | 8.740 | 8.647 | 8.734 | 1,858,685 | +0.11(+1.29%) |
Jul 27, 2006 | 8.758 | 8.802 | 8.603 | 8.622 | 2,109,231 | -0.14(-1.63%) |
Jul 26, 2006 | 8.690 | 8.820 | 8.585 | 8.765 | 3,086,247 | +0.10(+1.14%) |
Jul 25, 2006 | 8.579 | 8.758 | 8.548 | 8.665 | 6,048,755 | +0.15(+1.75%) |
Jul 24, 2006 | 8.510 | 8.579 | 8.467 | 8.517 | 1,507,792 | +0.01(+0.07%) |
Jul 21, 2006 | 8.541 | 8.560 | 8.455 | 8.510 | 2,439,958 | +0.00(+0.00%) |
Jul 20, 2006 | 8.349 | 8.517 | 8.337 | 8.510 | 3,372,770 | +0.15(+1.85%) |
Jul 19, 2006 | 8.318 | 8.362 | 8.250 | 8.356 | 2,492,875 | +0.07(+0.82%) |
Jul 18, 2006 | 8.126 | 8.318 | 8.125 | 8.287 | 3,050,593 | +0.16(+1.98%) |
Jul 17, 2006 | 8.101 | 8.163 | 8.083 | 8.126 | 1,717,844 | -0.01(-0.15%) |
Jul 14, 2006 | 8.194 | 8.238 | 8.077 | 8.139 | 2,576,444 | -0.09(-1.05%) |
Jul 13, 2006 | 8.176 | 8.306 | 8.170 | 8.225 | 2,765,039 | +0.01(+0.15%) |
Jul 12, 2006 | 8.219 | 8.312 | 8.194 | 8.213 | 3,624,122 | -0.01(-0.15%) |
Jul 11, 2006 | 8.126 | 8.275 | 8.120 | 8.225 | 2,013,401 | +0.09(+1.07%) |
Jul 10, 2006 | 8.083 | 8.188 | 8.083 | 8.139 | 2,479,161 | +0.07(+0.92%) |
Jul 07, 2006 | 8.008 | 8.114 | 8.008 | 8.064 | 3,095,604 | +0.06(+0.70%) |
Jul 06, 2006 | 8.058 | 8.114 | 7.977 | 8.008 | 1,707,519 | -0.06(-0.69%) |
Jul 05, 2006 | 8.101 | 8.157 | 8.046 | 8.064 | 1,586,360 | -0.11(-1.29%) |
Jul 03, 2006 | 8.058 | 8.188 | 8.008 | 8.170 | 1,037,837 | +0.15(+1.85%) |
Jun 30, 2006 | 7.953 | 8.058 | 7.928 | 8.021 | 2,847,478 | +0.09(+1.09%) |
Jun 29, 2006 | 7.872 | 7.946 | 7.804 | 7.934 | 2,223,614 | +0.10(+1.27%) |
Jun 28, 2006 | 7.897 | 7.909 | 7.816 | 7.835 | 1,891,597 | -0.04(-0.55%) |
Jun 27, 2006 | 7.928 | 7.984 | 7.847 | 7.878 | 1,948,708 | -0.04(-0.55%) |
Jun 26, 2006 | 7.866 | 7.934 | 7.847 | 7.922 | 1,351,624 | +0.05(+0.63%) |
Jun 23, 2006 | 7.946 | 7.959 | 7.847 | 7.872 | 2,164,084 | -0.09(-1.09%) |
Jun 22, 2006 | 7.934 | 7.965 | 7.872 | 7.959 | 1,668,638 | -0.01(-0.08%) |
Jun 21, 2006 | 8.027 | 8.058 | 7.928 | 7.965 | 3,340,826 | +0.09(+1.18%) |
Jun 20, 2006 | 7.940 | 7.990 | 7.853 | 7.872 | 2,306,538 | -0.03(-0.39%) |
Jun 19, 2006 | 8.021 | 8.021 | 7.872 | 7.903 | 1,813,997 | -0.06(-0.78%) |
Jun 16, 2006 | 7.959 | 8.008 | 7.928 | 7.965 | 3,244,996 | +0.03(+0.39%) |
Jun 15, 2006 | 7.866 | 8.046 | 7.835 | 7.934 | 4,894,437 | +0.09(+1.11%) |
Jun 14, 2006 | 7.872 | 7.897 | 7.748 | 7.847 | 3,913,387 | -0.04(-0.55%) |
Jun 13, 2006 | 8.008 | 8.083 | 7.891 | 7.891 | 5,033,181 | -0.12(-1.47%) |
Jun 12, 2006 | 8.027 | 8.095 | 7.977 | 8.008 | 2,289,437 | +0.01(+0.08%) |
Jun 09, 2006 | 7.959 | 8.039 | 7.909 | 8.002 | 2,985,738 | +0.02(+0.31%) |
Jun 08, 2006 | 7.990 | 8.027 | 7.928 | 7.977 | 3,050,109 | -0.04(-0.46%) |
Jun 07, 2006 | 8.058 | 8.145 | 7.996 | 8.015 | 2,890,876 | -0.02(-0.31%) |
Jun 06, 2006 | 7.990 | 8.064 | 7.897 | 8.039 | 3,093,507 | +0.05(+0.62%) |
Jun 05, 2006 | 8.039 | 8.089 | 7.977 | 7.990 | 2,909,913 | -0.08(-1.00%) |
Jun 02, 2006 | 8.008 | 8.083 | 7.897 | 8.070 | 2,234,585 | +0.04(+0.54%) |
Jun 01, 2006 | 7.853 | 8.046 | 7.853 | 8.027 | 2,087,613 | +0.07(+0.86%) |
May 31, 2006 | 7.977 | 8.101 | 7.891 | 7.959 | 3,522,161 | +0.01(+0.16%) |
May 30, 2006 | 7.909 | 8.008 | 7.903 | 7.946 | 2,058,089 | +0.00(+0.00%) |
May 26, 2006 | 7.915 | 7.990 | 7.853 | 7.946 | 1,770,115 | +0.08(+1.02%) |
May 25, 2006 | 7.872 | 7.897 | 7.822 | 7.866 | 2,560,149 | +0.02(+0.24%) |
May 24, 2006 | 7.872 | 7.897 | 7.760 | 7.847 | 2,799,241 | -0.03(-0.39%) |
May 23, 2006 | 7.922 | 7.922 | 7.810 | 7.878 | 4,918,959 | -0.04(-0.55%) |
May 22, 2006 | 7.940 | 8.002 | 7.835 | 7.922 | 4,795,703 | -0.09(-1.08%) |
May 19, 2006 | 7.940 | 8.021 | 7.872 | 8.008 | 4,317,520 | +0.12(+1.49%) |
May 18, 2006 | 7.705 | 7.977 | 7.494 | 7.891 | 5,299,537 | +0.16(+2.09%) |
May 17, 2006 | 7.748 | 7.822 | 7.717 | 7.729 | 5,471,999 | -0.03(-0.40%) |
May 16, 2006 | 7.711 | 7.841 | 7.643 | 7.760 | 5,497,489 | +0.04(+0.48%) |
May 15, 2006 | 7.711 | 7.816 | 7.655 | 7.723 | 4,130,054 | -0.03(-0.40%) |
May 12, 2006 | 7.872 | 7.878 | 7.742 | 7.754 | 2,833,927 | -0.11(-1.34%) |
May 11, 2006 | 7.922 | 7.934 | 7.748 | 7.860 | 2,682,760 | -0.09(-1.09%) |
May 10, 2006 | 7.816 | 7.953 | 7.816 | 7.946 | 3,177,721 | +0.11(+1.42%) |
May 09, 2006 | 7.946 | 7.946 | 7.816 | 7.835 | 2,332,996 | -0.11(-1.40%) |
May 08, 2006 | 8.077 | 8.117 | 7.903 | 7.946 | 3,287,587 | -0.19(-2.36%) |
May 05, 2006 | 8.027 | 8.213 | 8.027 | 8.139 | 4,511,277 | +0.14(+1.78%) |
May 04, 2006 | 7.953 | 8.108 | 7.928 | 7.996 | 5,253,880 | +0.06(+0.70%) |
May 03, 2006 | 7.934 | 8.120 | 7.798 | 7.940 | 11,458,158 | -0.30(-3.61%) |
May 02, 2006 | 8.213 | 8.275 | 8.120 | 8.238 | 2,674,210 | +0.02(+0.30%) |