Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.12 | 20.17 | 19.80 | 19.82 | 638,820 | -0.29(-1.44%) |
Apr 27, 2007 | 20.24 | 20.33 | 20.05 | 20.11 | 496,077 | -0.24(-1.19%) |
Apr 26, 2007 | 20.28 | 20.40 | 20.14 | 20.35 | 620,464 | +0.02(+0.07%) |
Apr 25, 2007 | 20.17 | 20.68 | 20.11 | 20.33 | 481,651 | +0.20(+0.98%) |
Apr 24, 2007 | 20.16 | 20.32 | 20.08 | 20.14 | 497,939 | -0.02(-0.11%) |
Apr 23, 2007 | 20.20 | 20.55 | 20.14 | 20.16 | 352,760 | -0.12(-0.60%) |
Apr 20, 2007 | 19.94 | 20.43 | 19.74 | 20.28 | 586,166 | +0.57(+2.89%) |
Apr 19, 2007 | 19.79 | 19.97 | 19.65 | 19.71 | 438,664 | -0.14(-0.73%) |
Apr 18, 2007 | 19.65 | 20.03 | 19.64 | 19.86 | 401,442 | +0.08(+0.42%) |
Apr 17, 2007 | 19.98 | 19.98 | 19.72 | 19.77 | 522,021 | -0.27(-1.33%) |
Apr 16, 2007 | 19.83 | 20.09 | 19.83 | 20.04 | 429,743 | +0.25(+1.27%) |
Apr 13, 2007 | 19.57 | 19.79 | 19.57 | 19.79 | 768,445 | +0.18(+0.93%) |
Apr 12, 2007 | 19.45 | 19.78 | 19.28 | 19.61 | 376,016 | +0.14(+0.74%) |
Apr 11, 2007 | 19.61 | 19.61 | 19.39 | 19.46 | 543,746 | -0.10(-0.51%) |
Apr 10, 2007 | 19.53 | 19.63 | 19.51 | 19.56 | 380,928 | +0.01(+0.04%) |
Apr 09, 2007 | 19.53 | 19.67 | 19.41 | 19.55 | 343,223 | +0.01(+0.04%) |
Apr 05, 2007 | 19.54 | 19.74 | 19.51 | 19.54 | 366,118 | -0.04(-0.19%) |
Apr 04, 2007 | 19.64 | 19.67 | 19.47 | 19.58 | 355,942 | +0.02(+0.08%) |
Apr 03, 2007 | 19.41 | 19.76 | 19.35 | 19.57 | 556,472 | +0.18(+0.94%) |
Apr 02, 2007 | 19.41 | 19.48 | 19.20 | 19.38 | 486,109 | +0.04(+0.20%) |
Mar 30, 2007 | 19.24 | 19.41 | 19.11 | 19.35 | 602,854 | +0.16(+0.83%) |
Mar 29, 2007 | 18.97 | 19.26 | 18.97 | 19.19 | 439,363 | +0.30(+1.61%) |
Mar 28, 2007 | 18.83 | 18.97 | 18.69 | 18.88 | 855,085 | -0.05(-0.24%) |
Mar 27, 2007 | 19.06 | 19.06 | 18.85 | 18.93 | 1,618,342 | -0.15(-0.80%) |
Mar 26, 2007 | 18.81 | 19.12 | 18.81 | 19.08 | 518,227 | +0.23(+1.21%) |
Mar 23, 2007 | 18.74 | 19.00 | 18.73 | 18.85 | 533,331 | +0.11(+0.57%) |
Mar 22, 2007 | 18.76 | 18.82 | 18.63 | 18.75 | 354,868 | +0.05(+0.24%) |
Mar 21, 2007 | 18.24 | 18.77 | 18.18 | 18.70 | 390,373 | +0.45(+2.46%) |
Mar 20, 2007 | 18.03 | 18.25 | 17.88 | 18.25 | 312,652 | +0.25(+1.39%) |
Mar 19, 2007 | 17.86 | 18.09 | 17.85 | 18.00 | 324,078 | +0.12(+0.68%) |
Mar 16, 2007 | 17.98 | 18.18 | 17.67 | 17.88 | 768,707 | -0.11(-0.63%) |
Mar 15, 2007 | 18.18 | 18.34 | 17.97 | 17.99 | 566,963 | -0.13(-0.71%) |
Mar 14, 2007 | 18.10 | 18.24 | 17.80 | 18.12 | 358,063 | +0.00(+0.00%) |
Mar 13, 2007 | 18.69 | 18.60 | 17.99 | 18.12 | 622,412 | -0.56(-3.01%) |
Mar 12, 2007 | 18.59 | 18.72 | 18.53 | 18.69 | 317,595 | +0.02(+0.08%) |
Mar 09, 2007 | 18.57 | 18.74 | 18.47 | 18.67 | 337,594 | +0.13(+0.70%) |
Mar 08, 2007 | 18.39 | 18.62 | 18.38 | 18.54 | 410,494 | +0.21(+1.16%) |
Mar 07, 2007 | 18.43 | 18.46 | 18.24 | 18.33 | 556,132 | -0.10(-0.54%) |
Mar 06, 2007 | 18.24 | 18.47 | 18.13 | 18.43 | 464,901 | +0.29(+1.59%) |
Mar 05, 2007 | 18.44 | 18.56 | 18.13 | 18.14 | 598,989 | -0.40(-2.13%) |
Mar 02, 2007 | 18.52 | 18.75 | 18.41 | 18.53 | 478,496 | -0.11(-0.61%) |
Mar 01, 2007 | 18.28 | 18.78 | 17.88 | 18.65 | 622,691 | +0.08(+0.41%) |
Feb 28, 2007 | 18.37 | 18.75 | 18.24 | 18.57 | 622,087 | +0.17(+0.95%) |
Feb 27, 2007 | 18.72 | 18.79 | 18.28 | 18.40 | 792,602 | -0.59(-3.12%) |
Feb 26, 2007 | 18.93 | 19.03 | 18.88 | 18.99 | 407,909 | +0.08(+0.40%) |
Feb 23, 2007 | 19.00 | 19.01 | 18.63 | 18.91 | 488,818 | -0.08(-0.44%) |
Feb 22, 2007 | 19.04 | 19.10 | 18.75 | 19.00 | 555,524 | -0.05(-0.28%) |
Feb 21, 2007 | 18.85 | 19.20 | 18.83 | 19.05 | 670,726 | +9.55(+100.48%) |
Feb 20, 2007 | 9.499 | 9.542 | 9.424 | 9.502 | 1,060,672 | -0.01(-0.14%) |
Feb 16, 2007 | 9.614 | 9.641 | 9.487 | 9.516 | 1,213,288 | -0.10(-1.05%) |
Feb 15, 2007 | 9.635 | 9.660 | 9.529 | 9.616 | 555,815 | +0.02(+0.18%) |
Feb 14, 2007 | 9.650 | 9.677 | 9.578 | 9.599 | 373,181 | -0.06(-0.63%) |
Feb 13, 2007 | 9.645 | 9.681 | 9.588 | 9.660 | 506,494 | +0.06(+0.59%) |
Feb 12, 2007 | 9.715 | 9.726 | 9.569 | 9.603 | 895,576 | -0.12(-1.21%) |
Feb 09, 2007 | 9.753 | 9.810 | 9.696 | 9.721 | 558,257 | -0.09(-0.87%) |
Feb 08, 2007 | 9.770 | 9.827 | 9.745 | 9.806 | 486,415 | +0.00(+0.02%) |
Feb 07, 2007 | 9.823 | 9.848 | 9.776 | 9.804 | 657,978 | -0.03(-0.35%) |
Feb 06, 2007 | 9.829 | 9.880 | 9.801 | 9.839 | 821,548 | +0.03(+0.29%) |
Feb 05, 2007 | 9.812 | 9.877 | 9.736 | 9.810 | 688,728 | +0.02(+0.19%) |
Feb 02, 2007 | 9.751 | 9.846 | 9.744 | 9.791 | 780,989 | +0.04(+0.41%) |
Feb 01, 2007 | 9.780 | 9.878 | 9.713 | 9.751 | 1,054,292 | -0.02(-0.23%) |
Jan 31, 2007 | 10.23 | 10.29 | 9.632 | 9.774 | 2,373,237 | -0.65(-6.25%) |
Jan 30, 2007 | 10.25 | 10.44 | 10.20 | 10.43 | 376,905 | +0.18(+1.72%) |
Jan 29, 2007 | 10.15 | 10.30 | 10.14 | 10.25 | 426,821 | +0.09(+0.88%) |
Jan 26, 2007 | 10.18 | 10.20 | 10.10 | 10.16 | 348,159 | -0.02(-0.19%) |
Jan 25, 2007 | 10.31 | 10.33 | 10.11 | 10.18 | 255,355 | -0.15(-1.49%) |
Jan 24, 2007 | 10.30 | 10.39 | 10.26 | 10.33 | 366,978 | +0.04(+0.37%) |
Jan 23, 2007 | 10.21 | 10.36 | 10.15 | 10.29 | 366,820 | +0.07(+0.69%) |
Jan 22, 2007 | 10.30 | 10.33 | 10.13 | 10.22 | 324,174 | -0.12(-1.12%) |
Jan 19, 2007 | 10.32 | 10.37 | 10.29 | 10.34 | 303,813 | +0.00(+0.00%) |
Jan 18, 2007 | 10.34 | 10.45 | 10.29 | 10.34 | 317,075 | -0.01(-0.09%) |
Jan 17, 2007 | 10.36 | 10.46 | 10.34 | 10.35 | 274,440 | -0.06(-0.53%) |
Jan 16, 2007 | 10.60 | 10.64 | 10.34 | 10.40 | 459,171 | -0.19(-1.83%) |
Jan 12, 2007 | 10.51 | 10.60 | 10.50 | 10.60 | 294,124 | +0.09(+0.90%) |
Jan 11, 2007 | 10.50 | 10.61 | 10.43 | 10.50 | 435,393 | -0.00(-0.02%) |
Jan 10, 2007 | 10.50 | 10.58 | 10.45 | 10.51 | 248,714 | -0.07(-0.66%) |
Jan 09, 2007 | 10.69 | 10.69 | 10.40 | 10.58 | 376,840 | -0.10(-0.98%) |
Jan 08, 2007 | 10.75 | 10.76 | 10.53 | 10.68 | 239,547 | -0.09(-0.85%) |
Jan 05, 2007 | 10.99 | 11.00 | 10.72 | 10.77 | 394,964 | -0.24(-2.19%) |
Jan 04, 2007 | 10.84 | 11.04 | 10.71 | 11.01 | 411,387 | +0.15(+1.35%) |
Jan 03, 2007 | 10.91 | 11.04 | 10.75 | 10.87 | 320,428 | -0.02(-0.16%) |
Dec 29, 2006 | 10.98 | 11.00 | 10.88 | 10.88 | 234,631 | -0.08(-0.73%) |
Dec 28, 2006 | 11.04 | 11.04 | 10.96 | 10.96 | 117,339 | -0.06(-0.59%) |
Dec 27, 2006 | 10.92 | 11.06 | 10.92 | 11.03 | 180,425 | +0.15(+1.40%) |
Dec 26, 2006 | 10.77 | 10.89 | 10.73 | 10.88 | 144,040 | +0.14(+1.31%) |
Dec 22, 2006 | 10.75 | 10.86 | 10.70 | 10.74 | 306,824 | +0.00(+0.02%) |
Dec 21, 2006 | 10.68 | 10.83 | 10.63 | 10.73 | 405,591 | +0.05(+0.44%) |
Dec 20, 2006 | 10.66 | 10.72 | 10.62 | 10.69 | 248,130 | +0.07(+0.63%) |
Dec 19, 2006 | 10.64 | 10.72 | 10.61 | 10.62 | 406,276 | -0.06(-0.55%) |
Dec 18, 2006 | 10.77 | 10.78 | 10.64 | 10.68 | 436,975 | -0.06(-0.55%) |
Dec 15, 2006 | 10.61 | 10.76 | 10.58 | 10.74 | 673,304 | +0.14(+1.29%) |
Dec 14, 2006 | 10.55 | 10.70 | 10.52 | 10.60 | 267,478 | +0.02(+0.20%) |
Dec 13, 2006 | 10.60 | 10.62 | 10.54 | 10.58 | 121,582 | +0.05(+0.49%) |
Dec 12, 2006 | 10.51 | 10.58 | 10.45 | 10.53 | 148,912 | +0.04(+0.36%) |
Dec 11, 2006 | 10.52 | 10.55 | 10.46 | 10.49 | 159,387 | +0.00(+0.00%) |
Dec 08, 2006 | 10.49 | 10.59 | 10.32 | 10.49 | 254,081 | -0.01(-0.05%) |
Dec 07, 2006 | 10.58 | 10.62 | 10.49 | 10.50 | 156,032 | -0.09(-0.81%) |
Dec 06, 2006 | 10.55 | 10.64 | 10.45 | 10.58 | 166,367 | +0.00(+0.00%) |
Dec 05, 2006 | 10.65 | 10.67 | 10.48 | 10.58 | 177,632 | -0.02(-0.16%) |
Dec 04, 2006 | 10.46 | 10.64 | 10.44 | 10.60 | 315,993 | +0.15(+1.40%) |
Dec 01, 2006 | 10.49 | 10.49 | 10.28 | 10.45 | 324,863 | -0.10(-0.90%) |
Nov 30, 2006 | 10.47 | 10.57 | 10.42 | 10.55 | 295,309 | +0.08(+0.78%) |
Nov 29, 2006 | 10.42 | 10.53 | 10.35 | 10.47 | 224,761 | +0.10(+1.01%) |
Nov 28, 2006 | 10.35 | 10.44 | 10.25 | 10.36 | 438,807 | +0.02(+0.17%) |
Nov 27, 2006 | 10.63 | 10.65 | 10.33 | 10.34 | 390,026 | -0.31(-2.94%) |
Nov 24, 2006 | 10.64 | 10.69 | 10.64 | 10.66 | 42,614 | -0.02(-0.23%) |
Nov 22, 2006 | 10.71 | 10.71 | 10.65 | 10.68 | 210,516 | +0.02(+0.14%) |
Nov 21, 2006 | 10.70 | 10.73 | 10.65 | 10.67 | 177,609 | -0.03(-0.25%) |
Nov 20, 2006 | 10.64 | 10.70 | 10.60 | 10.69 | 143,935 | +0.07(+0.66%) |
Nov 17, 2006 | 10.59 | 10.63 | 10.54 | 10.62 | 311,919 | +0.03(+0.30%) |
Nov 16, 2006 | 10.63 | 10.63 | 10.55 | 10.59 | 208,471 | +0.02(+0.14%) |
Nov 15, 2006 | 10.55 | 10.60 | 10.49 | 10.58 | 162,288 | +0.06(+0.52%) |
Nov 14, 2006 | 10.32 | 10.53 | 10.28 | 10.52 | 201,955 | +0.22(+2.16%) |
Nov 13, 2006 | 10.31 | 10.31 | 10.17 | 10.30 | 401,717 | -0.00(-0.04%) |
Nov 10, 2006 | 10.23 | 10.32 | 10.23 | 10.30 | 259,998 | +0.05(+0.52%) |
Nov 09, 2006 | 10.45 | 10.46 | 10.20 | 10.25 | 307,497 | -0.18(-1.71%) |
Nov 08, 2006 | 10.39 | 10.47 | 10.34 | 10.43 | 141,643 | -0.02(-0.16%) |
Nov 07, 2006 | 10.28 | 10.57 | 10.28 | 10.44 | 271,321 | +0.19(+1.83%) |
Nov 06, 2006 | 10.24 | 10.30 | 10.13 | 10.26 | 393,571 | +0.03(+0.28%) |
Nov 03, 2006 | 10.24 | 10.28 | 10.17 | 10.23 | 230,085 | +0.02(+0.22%) |
Nov 02, 2006 | 10.28 | 10.28 | 10.20 | 10.21 | 312,601 | -0.09(-0.90%) |
Nov 01, 2006 | 10.53 | 10.58 | 10.26 | 10.30 | 362,961 | -0.20(-1.88%) |
Oct 31, 2006 | 10.66 | 10.66 | 10.45 | 10.50 | 184,810 | -0.13(-1.18%) |
Oct 30, 2006 | 10.62 | 10.67 | 10.55 | 10.62 | 220,423 | -0.03(-0.29%) |
Oct 27, 2006 | 10.67 | 10.70 | 10.57 | 10.65 | 332,706 | -0.07(-0.67%) |
Oct 26, 2006 | 10.68 | 10.73 | 10.59 | 10.72 | 335,770 | +0.06(+0.57%) |
Oct 25, 2006 | 10.84 | 10.84 | 10.62 | 10.66 | 430,051 | -0.14(-1.32%) |
Oct 24, 2006 | 10.87 | 10.87 | 10.77 | 10.81 | 220,579 | -0.05(-0.49%) |
Oct 23, 2006 | 10.83 | 10.92 | 10.75 | 10.86 | 203,147 | -0.01(-0.07%) |
Oct 20, 2006 | 10.90 | 10.90 | 10.86 | 10.87 | 245,880 | +0.02(+0.18%) |
Oct 19, 2006 | 10.79 | 10.87 | 10.69 | 10.85 | 293,779 | +0.07(+0.62%) |
Oct 18, 2006 | 10.77 | 10.87 | 10.70 | 10.78 | 313,214 | +0.10(+0.92%) |
Oct 17, 2006 | 10.68 | 10.68 | 10.55 | 10.68 | 189,550 | -0.03(-0.27%) |
Oct 16, 2006 | 10.66 | 10.76 | 10.64 | 10.71 | 174,840 | +0.02(+0.20%) |
Oct 13, 2006 | 10.62 | 10.72 | 10.60 | 10.69 | 370,402 | +0.11(+1.00%) |
Oct 12, 2006 | 10.42 | 10.58 | 10.38 | 10.58 | 217,389 | +0.20(+1.90%) |
Oct 11, 2006 | 10.37 | 10.48 | 10.34 | 10.39 | 259,298 | -0.01(-0.09%) |
Oct 10, 2006 | 10.48 | 10.48 | 10.37 | 10.40 | 213,625 | -0.07(-0.67%) |
Oct 09, 2006 | 10.40 | 10.47 | 10.37 | 10.47 | 209,240 | +0.09(+0.82%) |
Oct 06, 2006 | 10.43 | 10.44 | 10.31 | 10.38 | 181,615 | -0.06(-0.56%) |
Oct 05, 2006 | 10.27 | 10.47 | 10.25 | 10.44 | 176,348 | +0.19(+1.83%) |
Oct 04, 2006 | 10.05 | 10.27 | 9.962 | 10.25 | 228,540 | +0.21(+2.08%) |
Oct 03, 2006 | 9.907 | 10.09 | 9.859 | 10.04 | 229,346 | +0.14(+1.46%) |
Oct 02, 2006 | 9.962 | 9.998 | 9.878 | 9.897 | 246,330 | -0.10(-0.97%) |
Sep 29, 2006 | 10.10 | 10.11 | 9.987 | 9.994 | 216,886 | -0.12(-1.15%) |
Sep 28, 2006 | 10.08 | 10.15 | 10.02 | 10.11 | 186,013 | +0.08(+0.81%) |
Sep 27, 2006 | 9.953 | 10.05 | 9.953 | 10.03 | 331,733 | +0.04(+0.36%) |
Sep 26, 2006 | 10.21 | 10.21 | 9.992 | 9.992 | 291,600 | -0.19(-1.85%) |
Sep 25, 2006 | 10.05 | 10.24 | 10.00 | 10.18 | 239,076 | +0.13(+1.32%) |
Sep 22, 2006 | 10.16 | 10.16 | 9.882 | 10.05 | 232,459 | -0.12(-1.18%) |
Sep 21, 2006 | 10.03 | 10.25 | 10.01 | 10.17 | 406,478 | +0.17(+1.73%) |
Sep 20, 2006 | 10.00 | 10.07 | 9.916 | 9.994 | 260,958 | +0.06(+0.57%) |
Sep 19, 2006 | 10.08 | 10.08 | 9.783 | 9.937 | 383,164 | -0.10(-1.00%) |
Sep 18, 2006 | 10.02 | 10.08 | 9.945 | 10.04 | 276,092 | -0.01(-0.06%) |
Sep 15, 2006 | 10.14 | 10.14 | 10.00 | 10.04 | 511,192 | -0.02(-0.19%) |
Sep 14, 2006 | 10.19 | 10.22 | 10.02 | 10.06 | 216,520 | -0.15(-1.47%) |
Sep 13, 2006 | 10.17 | 10.24 | 10.11 | 10.21 | 178,985 | +0.05(+0.50%) |
Sep 12, 2006 | 9.846 | 10.19 | 9.829 | 10.16 | 184,705 | +0.33(+3.32%) |
Sep 11, 2006 | 9.804 | 9.856 | 9.740 | 9.835 | 139,050 | +0.01(+0.06%) |
Sep 08, 2006 | 9.802 | 9.848 | 9.774 | 9.829 | 77,248 | +0.07(+0.68%) |
Sep 07, 2006 | 9.745 | 9.859 | 9.719 | 9.763 | 162,393 | -0.02(-0.17%) |
Sep 06, 2006 | 9.918 | 9.930 | 9.780 | 9.780 | 90,814 | -0.18(-1.83%) |
Sep 05, 2006 | 9.899 | 10.00 | 9.899 | 9.962 | 129,091 | +0.06(+0.63%) |
Sep 01, 2006 | 9.930 | 10.00 | 9.863 | 9.899 | 138,079 | +0.02(+0.17%) |
Aug 31, 2006 | 10.00 | 10.03 | 9.880 | 9.882 | 552,662 | -0.07(-0.73%) |
Aug 30, 2006 | 9.877 | 10.04 | 9.835 | 9.954 | 182,649 | +0.12(+1.22%) |
Aug 29, 2006 | 9.761 | 9.875 | 9.704 | 9.835 | 341,195 | +0.09(+0.98%) |
Aug 28, 2006 | 9.764 | 9.793 | 9.713 | 9.740 | 322,679 | -0.03(-0.35%) |
Aug 25, 2006 | 9.812 | 9.831 | 9.723 | 9.774 | 159,577 | -0.04(-0.43%) |
Aug 24, 2006 | 9.962 | 9.962 | 9.806 | 9.816 | 226,232 | -0.10(-1.02%) |
Aug 23, 2006 | 9.911 | 9.943 | 9.783 | 9.916 | 347,554 | +0.06(+0.58%) |
Aug 22, 2006 | 9.884 | 9.894 | 9.770 | 9.859 | 102,281 | -0.00(-0.04%) |
Aug 21, 2006 | 9.806 | 9.877 | 9.770 | 9.863 | 136,555 | -0.02(-0.19%) |
Aug 18, 2006 | 9.905 | 9.934 | 9.772 | 9.882 | 170,947 | +0.01(+0.13%) |
Aug 17, 2006 | 9.852 | 9.899 | 9.821 | 9.869 | 145,688 | -0.02(-0.15%) |
Aug 16, 2006 | 9.890 | 9.920 | 9.820 | 9.884 | 231,106 | +0.04(+0.42%) |
Aug 15, 2006 | 9.713 | 9.846 | 9.652 | 9.842 | 231,957 | +0.25(+2.55%) |
Aug 14, 2006 | 9.594 | 9.763 | 9.550 | 9.597 | 177,806 | +0.04(+0.46%) |
Aug 11, 2006 | 9.559 | 9.576 | 9.457 | 9.554 | 233,241 | -0.00(-0.04%) |
Aug 10, 2006 | 9.519 | 9.601 | 9.491 | 9.557 | 596,292 | +0.01(+0.08%) |
Aug 09, 2006 | 9.732 | 9.772 | 9.518 | 9.550 | 321,002 | -0.11(-1.18%) |
Aug 08, 2006 | 9.719 | 9.749 | 9.582 | 9.664 | 437,057 | -0.03(-0.35%) |
Aug 07, 2006 | 9.856 | 9.856 | 9.628 | 9.698 | 587,004 | -0.21(-2.11%) |
Aug 04, 2006 | 10.07 | 10.20 | 9.842 | 9.907 | 622,091 | -0.08(-0.84%) |
Aug 03, 2006 | 9.812 | 10.04 | 9.810 | 9.991 | 445,871 | +0.16(+1.60%) |
Aug 02, 2006 | 9.774 | 9.878 | 9.759 | 9.833 | 397,166 | +0.12(+1.21%) |
Aug 01, 2006 | 9.677 | 9.757 | 9.512 | 9.715 | 359,916 | +0.03(+0.27%) |
Jul 31, 2006 | 9.688 | 9.732 | 9.594 | 9.688 | 303,968 | +0.00(+0.00%) |
Jul 28, 2006 | 9.594 | 9.688 | 9.500 | 9.688 | 456,515 | +0.18(+1.86%) |
Jul 27, 2006 | 9.934 | 9.947 | 9.461 | 9.512 | 1,742,741 | -0.35(-3.51%) |
Jul 26, 2006 | 10.52 | 10.52 | 9.688 | 9.858 | 973,369 | -0.69(-6.57%) |
Jul 25, 2006 | 10.57 | 10.62 | 10.41 | 10.55 | 161,148 | +0.03(+0.25%) |
Jul 24, 2006 | 10.24 | 10.53 | 10.32 | 10.52 | 209,595 | +0.28(+2.76%) |
Jul 21, 2006 | 10.38 | 10.38 | 10.18 | 10.24 | 212,785 | -0.18(-1.77%) |
Jul 20, 2006 | 10.55 | 10.60 | 10.42 | 10.43 | 179,477 | -0.14(-1.31%) |
Jul 19, 2006 | 10.28 | 10.59 | 10.25 | 10.56 | 199,152 | +0.29(+2.81%) |
Jul 18, 2006 | 10.22 | 10.28 | 10.09 | 10.28 | 136,139 | +0.10(+1.01%) |
Jul 17, 2006 | 10.18 | 10.26 | 10.06 | 10.17 | 140,621 | -0.05(-0.50%) |
Jul 14, 2006 | 10.33 | 10.33 | 10.12 | 10.22 | 174,261 | -0.08(-0.77%) |
Jul 13, 2006 | 10.36 | 10.40 | 10.24 | 10.30 | 186,202 | -0.08(-0.80%) |
Jul 12, 2006 | 10.64 | 10.64 | 10.39 | 10.39 | 232,665 | -0.25(-2.36%) |
Jul 11, 2006 | 10.54 | 10.64 | 10.39 | 10.64 | 148,802 | +0.08(+0.77%) |
Jul 10, 2006 | 10.47 | 10.61 | 10.42 | 10.56 | 167,781 | +0.13(+1.28%) |
Jul 07, 2006 | 10.52 | 10.60 | 10.42 | 10.42 | 136,329 | -0.13(-1.28%) |
Jul 06, 2006 | 10.49 | 10.56 | 10.44 | 10.56 | 132,357 | +0.11(+1.02%) |
Jul 05, 2006 | 10.57 | 10.62 | 10.37 | 10.45 | 283,630 | -0.19(-1.82%) |
Jul 03, 2006 | 10.57 | 10.65 | 10.50 | 10.65 | 184,862 | +0.03(+0.30%) |
Jun 30, 2006 | 10.57 | 10.61 | 10.42 | 10.61 | 550,972 | +0.10(+0.99%) |
Jun 29, 2006 | 10.25 | 10.51 | 10.22 | 10.51 | 301,625 | +0.32(+3.09%) |
Jun 28, 2006 | 10.14 | 10.19 | 10.02 | 10.19 | 280,596 | +0.09(+0.90%) |
Jun 27, 2006 | 10.29 | 10.31 | 10.06 | 10.10 | 187,031 | -0.16(-1.59%) |
Jun 26, 2006 | 10.09 | 10.28 | 10.07 | 10.27 | 163,183 | +0.21(+2.12%) |
Jun 23, 2006 | 10.03 | 10.12 | 9.896 | 10.05 | 220,363 | +0.04(+0.42%) |
Jun 22, 2006 | 10.04 | 10.10 | 9.958 | 10.01 | 234,575 | -0.09(-0.88%) |
Jun 21, 2006 | 10.02 | 10.17 | 10.02 | 10.10 | 185,528 | +0.07(+0.70%) |
Jun 20, 2006 | 10.10 | 10.18 | 10.02 | 10.03 | 190,203 | -0.03(-0.34%) |
Jun 19, 2006 | 10.23 | 10.24 | 10.02 | 10.06 | 227,198 | -0.14(-1.36%) |
Jun 16, 2006 | 10.33 | 10.33 | 10.18 | 10.20 | 1,150,444 | -0.14(-1.34%) |
Jun 15, 2006 | 10.02 | 10.39 | 9.975 | 10.34 | 300,849 | +0.34(+3.38%) |
Jun 14, 2006 | 10.05 | 10.08 | 9.907 | 10.00 | 194,317 | -0.06(-0.62%) |
Jun 13, 2006 | 10.24 | 10.33 | 10.06 | 10.07 | 258,484 | -0.17(-1.71%) |
Jun 12, 2006 | 10.40 | 10.40 | 10.18 | 10.24 | 242,156 | -0.17(-1.61%) |
Jun 09, 2006 | 10.50 | 10.53 | 10.39 | 10.41 | 241,666 | -0.07(-0.63%) |
Jun 08, 2006 | 10.33 | 10.53 | 10.20 | 10.47 | 421,570 | +0.12(+1.16%) |
Jun 07, 2006 | 10.32 | 10.45 | 10.26 | 10.36 | 361,753 | +0.02(+0.22%) |
Jun 06, 2006 | 10.24 | 10.34 | 10.11 | 10.33 | 367,325 | +0.13(+1.30%) |
Jun 05, 2006 | 10.37 | 10.44 | 10.17 | 10.20 | 336,439 | -0.21(-2.01%) |
Jun 02, 2006 | 10.43 | 10.50 | 10.36 | 10.41 | 219,473 | -0.07(-0.63%) |
Jun 01, 2006 | 10.37 | 10.48 | 10.31 | 10.47 | 394,945 | +0.12(+1.17%) |
May 31, 2006 | 9.964 | 10.35 | 9.954 | 10.35 | 625,578 | +0.39(+3.91%) |
May 30, 2006 | 10.16 | 10.21 | 9.964 | 9.964 | 696,624 | -0.21(-2.07%) |
May 26, 2006 | 10.22 | 10.26 | 10.16 | 10.17 | 159,672 | -0.04(-0.35%) |
May 25, 2006 | 10.20 | 10.29 | 10.15 | 10.21 | 503,541 | +0.08(+0.75%) |
May 24, 2006 | 9.886 | 10.16 | 9.825 | 10.13 | 465,469 | +0.24(+2.46%) |
May 23, 2006 | 10.07 | 10.10 | 9.886 | 9.892 | 188,063 | -0.12(-1.20%) |
May 22, 2006 | 10.01 | 10.12 | 9.878 | 10.01 | 331,133 | -0.02(-0.23%) |
May 19, 2006 | 10.02 | 10.13 | 9.890 | 10.03 | 302,389 | -0.02(-0.19%) |
May 18, 2006 | 10.10 | 10.18 | 10.04 | 10.05 | 256,213 | +0.01(+0.13%) |
May 17, 2006 | 10.11 | 10.17 | 10.02 | 10.04 | 311,961 | -0.15(-1.47%) |
May 16, 2006 | 10.12 | 10.25 | 10.06 | 10.19 | 227,022 | +0.12(+1.15%) |
May 15, 2006 | 9.973 | 10.13 | 9.964 | 10.07 | 351,730 | +0.04(+0.38%) |
May 12, 2006 | 10.15 | 10.22 | 10.03 | 10.04 | 492,273 | -0.13(-1.29%) |
May 11, 2006 | 10.34 | 10.34 | 10.16 | 10.17 | 393,566 | -0.16(-1.51%) |
May 10, 2006 | 10.32 | 10.40 | 10.25 | 10.32 | 263,011 | +0.03(+0.33%) |
May 09, 2006 | 10.34 | 10.34 | 10.24 | 10.29 | 201,520 | -0.03(-0.26%) |
May 08, 2006 | 10.30 | 10.34 | 10.27 | 10.32 | 220,405 | +0.02(+0.18%) |
May 05, 2006 | 10.33 | 10.37 | 10.26 | 10.30 | 268,739 | +0.03(+0.30%) |
May 04, 2006 | 10.17 | 10.30 | 10.02 | 10.27 | 376,121 | +0.13(+1.24%) |
May 03, 2006 | 10.35 | 10.36 | 10.01 | 10.14 | 600,898 | -0.20(-1.89%) |
May 02, 2006 | 10.30 | 10.36 | 10.16 | 10.34 | 289,613 | +0.03(+0.28%) |