Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.30 | 10.70 | 10.30 | 10.58 | 305,805 | +0.23(+2.22%) |
May 30, 2007 | 10.50 | 10.60 | 10.30 | 10.35 | 268,479 | +0.24(+2.37%) |
May 29, 2007 | 10.20 | 10.22 | 10.00 | 10.11 | 74,369 | -0.01(-0.10%) |
May 25, 2007 | 10.50 | 10.61 | 10.08 | 10.12 | 127,353 | -0.43(-4.08%) |
May 24, 2007 | 10.76 | 10.84 | 10.51 | 10.55 | 108,205 | -0.20(-1.86%) |
May 23, 2007 | 10.95 | 10.95 | 10.67 | 10.75 | 145,465 | -0.20(-1.83%) |
May 22, 2007 | 10.69 | 10.96 | 10.60 | 10.95 | 219,954 | +0.30(+2.82%) |
May 21, 2007 | 10.27 | 10.80 | 10.27 | 10.65 | 697,485 | +0.45(+4.41%) |
May 18, 2007 | 10.05 | 10.25 | 9.900 | 10.20 | 195,499 | +0.11(+1.09%) |
May 17, 2007 | 9.720 | 10.32 | 9.690 | 10.09 | 267,630 | +0.37(+3.81%) |
May 16, 2007 | 9.920 | 9.920 | 9.450 | 9.720 | 294,371 | -0.49(-4.80%) |
May 15, 2007 | 10.35 | 10.50 | 10.20 | 10.21 | 104,292 | -0.17(-1.64%) |
May 14, 2007 | 10.45 | 10.65 | 10.35 | 10.38 | 94,572 | -0.14(-1.38%) |
May 11, 2007 | 10.65 | 10.79 | 10.11 | 10.53 | 144,867 | -0.20(-1.82%) |
May 10, 2007 | 10.88 | 10.98 | 10.72 | 10.72 | 78,073 | -0.26(-2.37%) |
May 09, 2007 | 10.80 | 10.99 | 10.66 | 10.98 | 92,525 | +0.06(+0.55%) |
May 08, 2007 | 10.61 | 11.00 | 10.45 | 10.92 | 166,446 | +0.17(+1.58%) |
May 07, 2007 | 10.80 | 10.99 | 10.70 | 10.75 | 115,403 | -0.15(-1.38%) |
May 04, 2007 | 10.41 | 10.93 | 10.37 | 10.90 | 260,006 | +0.42(+4.01%) |
May 03, 2007 | 10.36 | 10.70 | 10.29 | 10.48 | 639,730 | +0.46(+4.59%) |
May 02, 2007 | 10.14 | 10.60 | 9.990 | 10.02 | 327,423 | -0.18(-1.76%) |
May 01, 2007 | 10.26 | 10.27 | 10.01 | 10.20 | 98,381 | -0.16(-1.54%) |
Apr 30, 2007 | 10.45 | 10.45 | 10.00 | 10.36 | 131,468 | -0.17(-1.61%) |
Apr 27, 2007 | 10.66 | 10.67 | 10.31 | 10.53 | 117,630 | -0.14(-1.31%) |
Apr 26, 2007 | 10.50 | 10.93 | 10.50 | 10.67 | 133,172 | +0.12(+1.14%) |
Apr 25, 2007 | 10.54 | 11.00 | 10.29 | 10.55 | 339,329 | +0.06(+0.57%) |
Apr 24, 2007 | 10.18 | 10.55 | 10.17 | 10.49 | 169,140 | +0.31(+3.05%) |
Apr 23, 2007 | 9.990 | 10.33 | 9.940 | 10.18 | 117,367 | +0.07(+0.69%) |
Apr 20, 2007 | 10.00 | 10.30 | 9.921 | 10.11 | 103,329 | +0.14(+1.40%) |
Apr 19, 2007 | 10.10 | 10.15 | 9.871 | 9.970 | 254,808 | -0.19(-1.87%) |
Apr 18, 2007 | 10.14 | 10.34 | 9.910 | 10.16 | 301,566 | +0.12(+1.20%) |
Apr 17, 2007 | 10.20 | 10.34 | 9.850 | 10.04 | 216,813 | -0.22(-2.14%) |
Apr 16, 2007 | 10.15 | 10.33 | 10.00 | 10.26 | 337,507 | +0.11(+1.08%) |
Apr 13, 2007 | 9.870 | 10.20 | 9.870 | 10.15 | 159,200 | +0.14(+1.40%) |
Apr 12, 2007 | 9.700 | 10.14 | 9.650 | 10.01 | 350,909 | +0.40(+4.16%) |
Apr 11, 2007 | 9.400 | 10.00 | 9.360 | 9.610 | 377,910 | +0.16(+1.69%) |
Apr 10, 2007 | 9.600 | 9.720 | 9.394 | 9.450 | 202,837 | +0.19(+2.05%) |
Apr 09, 2007 | 9.540 | 9.540 | 9.100 | 9.260 | 299,344 | -0.19(-2.01%) |
Apr 05, 2007 | 8.300 | 9.530 | 8.300 | 9.450 | 799,249 | +1.18(+14.27%) |
Apr 04, 2007 | 8.150 | 8.300 | 8.130 | 8.270 | 145,293 | +0.13(+1.60%) |
Apr 03, 2007 | 7.800 | 8.260 | 7.800 | 8.140 | 458,419 | +0.34(+4.36%) |
Apr 02, 2007 | 7.850 | 7.880 | 7.610 | 7.800 | 193,968 | -0.10(-1.27%) |
Mar 30, 2007 | 7.800 | 8.020 | 7.750 | 7.900 | 370,590 | +0.22(+2.86%) |
Mar 29, 2007 | 8.160 | 8.160 | 7.550 | 7.680 | 369,612 | +0.25(+3.36%) |
Mar 28, 2007 | 7.610 | 7.610 | 7.380 | 7.430 | 56,540 | -0.13(-1.72%) |
Mar 27, 2007 | 7.690 | 7.700 | 7.520 | 7.560 | 32,674 | -0.18(-2.33%) |
Mar 26, 2007 | 7.850 | 7.878 | 7.690 | 7.740 | 50,599 | -0.12(-1.53%) |
Mar 23, 2007 | 7.700 | 7.870 | 7.630 | 7.860 | 89,707 | +0.16(+2.08%) |
Mar 22, 2007 | 7.820 | 7.820 | 7.680 | 7.700 | 57,922 | -0.05(-0.65%) |
Mar 21, 2007 | 7.760 | 7.890 | 7.610 | 7.750 | 164,707 | -0.06(-0.77%) |
Mar 20, 2007 | 7.800 | 7.870 | 7.750 | 7.810 | 147,598 | -0.01(-0.13%) |
Mar 19, 2007 | 7.690 | 7.880 | 7.690 | 7.820 | 104,547 | +0.07(+0.90%) |
Mar 16, 2007 | 7.820 | 7.860 | 7.621 | 7.750 | 172,812 | +0.00(+0.00%) |
Mar 15, 2007 | 7.450 | 7.860 | 7.450 | 7.750 | 224,361 | +0.42(+5.73%) |
Mar 14, 2007 | 7.320 | 7.400 | 7.080 | 7.330 | 440,062 | -0.05(-0.68%) |
Mar 13, 2007 | 7.430 | 7.530 | 7.280 | 7.380 | 312,381 | -0.05(-0.67%) |
Mar 12, 2007 | 7.400 | 7.570 | 7.350 | 7.430 | 183,035 | +0.05(+0.68%) |
Mar 09, 2007 | 7.480 | 7.570 | 7.370 | 7.380 | 243,845 | -0.07(-0.94%) |
Mar 08, 2007 | 7.600 | 7.630 | 7.280 | 7.450 | 534,352 | -0.03(-0.40%) |
Mar 07, 2007 | 7.990 | 8.040 | 7.341 | 7.480 | 439,498 | -0.52(-6.50%) |
Mar 06, 2007 | 7.560 | 8.190 | 7.560 | 8.000 | 143,775 | +0.40(+5.26%) |
Mar 05, 2007 | 7.710 | 7.810 | 7.580 | 7.600 | 93,414 | -0.33(-4.16%) |
Mar 02, 2007 | 8.100 | 8.280 | 7.850 | 7.930 | 168,945 | -0.18(-2.22%) |
Mar 01, 2007 | 8.270 | 8.270 | 7.920 | 8.110 | 153,311 | -0.17(-2.05%) |
Feb 28, 2007 | 8.050 | 8.390 | 7.900 | 8.280 | 111,165 | +0.07(+0.85%) |
Feb 27, 2007 | 8.280 | 8.280 | 8.160 | 8.210 | 107,935 | -0.11(-1.32%) |
Feb 26, 2007 | 8.610 | 8.610 | 8.280 | 8.320 | 112,160 | -0.33(-3.82%) |
Feb 23, 2007 | 8.450 | 8.670 | 8.450 | 8.650 | 86,597 | +0.23(+2.73%) |
Feb 22, 2007 | 8.480 | 8.480 | 8.170 | 8.420 | 95,464 | +0.02(+0.24%) |
Feb 21, 2007 | 8.240 | 8.510 | 8.210 | 8.400 | 96,567 | +0.31(+3.83%) |
Feb 20, 2007 | 8.000 | 8.250 | 7.910 | 8.090 | 188,597 | +0.13(+1.63%) |
Feb 16, 2007 | 8.050 | 8.120 | 7.930 | 7.960 | 43,073 | -0.07(-0.87%) |
Feb 15, 2007 | 7.780 | 8.170 | 7.780 | 8.030 | 247,195 | +0.28(+3.61%) |
Feb 14, 2007 | 7.740 | 7.850 | 7.620 | 7.750 | 59,665 | +0.07(+0.91%) |
Feb 13, 2007 | 7.630 | 7.830 | 7.480 | 7.680 | 343,184 | -0.01(-0.13%) |
Feb 12, 2007 | 7.950 | 7.950 | 7.560 | 7.690 | 103,862 | -0.24(-3.03%) |
Feb 09, 2007 | 8.200 | 8.240 | 7.870 | 7.930 | 67,403 | -0.32(-3.88%) |
Feb 08, 2007 | 8.390 | 8.390 | 8.180 | 8.250 | 34,917 | -0.01(-0.12%) |
Feb 07, 2007 | 8.300 | 8.400 | 8.210 | 8.260 | 39,045 | -0.04(-0.48%) |
Feb 06, 2007 | 8.320 | 8.400 | 8.230 | 8.300 | 97,358 | +0.00(+0.00%) |
Feb 05, 2007 | 8.300 | 8.390 | 8.190 | 8.300 | 138,776 | -0.06(-0.72%) |
Feb 02, 2007 | 8.400 | 8.400 | 8.170 | 8.360 | 331,083 | -0.06(-0.71%) |
Feb 01, 2007 | 8.820 | 8.900 | 8.270 | 8.420 | 671,841 | +0.10(+1.20%) |
Jan 31, 2007 | 8.220 | 8.550 | 8.220 | 8.320 | 395,908 | +0.04(+0.48%) |
Jan 30, 2007 | 8.100 | 8.470 | 8.050 | 8.280 | 392,148 | +0.17(+2.10%) |
Jan 29, 2007 | 7.680 | 8.310 | 7.620 | 8.110 | 262,771 | +0.49(+6.43%) |
Jan 26, 2007 | 7.610 | 7.690 | 7.470 | 7.620 | 75,434 | +0.02(+0.26%) |
Jan 25, 2007 | 7.700 | 7.800 | 7.450 | 7.600 | 105,607 | -0.12(-1.55%) |
Jan 24, 2007 | 7.760 | 7.800 | 7.620 | 7.720 | 77,712 | +0.06(+0.78%) |
Jan 23, 2007 | 7.110 | 7.660 | 7.110 | 7.660 | 139,782 | +0.54(+7.58%) |
Jan 22, 2007 | 7.160 | 7.300 | 7.110 | 7.120 | 128,856 | -0.10(-1.39%) |
Jan 19, 2007 | 7.350 | 7.420 | 7.060 | 7.220 | 220,754 | -0.19(-2.56%) |
Jan 18, 2007 | 7.870 | 7.870 | 7.360 | 7.410 | 162,317 | -0.32(-4.14%) |
Jan 17, 2007 | 7.620 | 7.840 | 7.490 | 7.730 | 246,165 | +0.04(+0.52%) |
Jan 16, 2007 | 7.800 | 7.880 | 7.590 | 7.690 | 176,714 | -0.18(-2.29%) |
Jan 12, 2007 | 7.900 | 8.000 | 7.780 | 7.870 | 145,058 | -0.01(-0.13%) |
Jan 11, 2007 | 7.810 | 8.000 | 7.810 | 7.880 | 281,870 | +0.00(+0.00%) |
Jan 10, 2007 | 7.870 | 8.020 | 7.790 | 7.880 | 600,250 | -0.11(-1.38%) |
Jan 09, 2007 | 8.250 | 8.250 | 7.940 | 7.990 | 165,236 | -0.22(-2.68%) |
Jan 08, 2007 | 8.450 | 8.450 | 8.120 | 8.210 | 124,173 | -0.07(-0.85%) |
Jan 05, 2007 | 8.410 | 8.450 | 8.270 | 8.280 | 132,648 | -0.02(-0.24%) |
Jan 04, 2007 | 8.430 | 8.450 | 8.250 | 8.300 | 101,492 | -0.13(-1.54%) |
Jan 03, 2007 | 8.550 | 8.550 | 8.330 | 8.430 | 134,829 | -0.12(-1.40%) |
Dec 29, 2006 | 8.640 | 8.750 | 8.500 | 8.550 | 142,316 | -0.09(-1.04%) |
Dec 28, 2006 | 8.430 | 8.710 | 8.410 | 8.640 | 142,705 | +0.12(+1.41%) |
Dec 27, 2006 | 8.300 | 8.520 | 8.230 | 8.520 | 120,546 | +0.31(+3.78%) |
Dec 26, 2006 | 8.100 | 8.310 | 8.070 | 8.210 | 79,598 | +0.16(+1.99%) |
Dec 22, 2006 | 7.800 | 8.100 | 7.750 | 8.050 | 226,833 | +0.26(+3.34%) |
Dec 21, 2006 | 7.720 | 7.820 | 7.560 | 7.790 | 340,566 | +0.03(+0.39%) |
Dec 20, 2006 | 7.600 | 7.800 | 7.340 | 7.760 | 351,072 | +0.27(+3.60%) |
Dec 19, 2006 | 7.630 | 7.700 | 7.430 | 7.490 | 184,219 | -0.20(-2.60%) |
Dec 18, 2006 | 7.900 | 7.990 | 7.640 | 7.690 | 316,844 | -0.29(-3.63%) |
Dec 15, 2006 | 8.000 | 8.050 | 7.900 | 7.980 | 76,835 | +0.00(+0.00%) |
Dec 14, 2006 | 8.110 | 8.240 | 7.840 | 7.980 | 405,275 | -0.12(-1.48%) |
Dec 13, 2006 | 8.130 | 8.380 | 8.060 | 8.100 | 174,431 | -0.03(-0.37%) |
Dec 12, 2006 | 8.010 | 8.130 | 7.970 | 8.130 | 86,766 | +0.17(+2.14%) |
Dec 11, 2006 | 7.970 | 8.010 | 7.850 | 7.960 | 54,300 | +0.00(+0.00%) |
Dec 08, 2006 | 8.050 | 8.260 | 7.900 | 7.960 | 88,296 | -0.21(-2.57%) |
Dec 07, 2006 | 8.540 | 8.550 | 8.140 | 8.170 | 127,811 | -0.38(-4.44%) |
Dec 06, 2006 | 8.390 | 8.550 | 8.370 | 8.550 | 192,917 | +0.17(+2.03%) |
Dec 05, 2006 | 8.400 | 8.440 | 8.370 | 8.380 | 137,328 | +0.01(+0.12%) |
Dec 04, 2006 | 8.240 | 8.400 | 8.190 | 8.370 | 187,344 | +0.18(+2.20%) |
Dec 01, 2006 | 8.220 | 8.220 | 7.910 | 8.190 | 278,400 | +0.03(+0.37%) |
Nov 30, 2006 | 8.150 | 8.240 | 8.000 | 8.160 | 118,300 | +0.01(+0.12%) |
Nov 29, 2006 | 7.430 | 8.170 | 7.410 | 8.150 | 1,281,584 | +0.74(+9.99%) |
Nov 28, 2006 | 7.430 | 7.480 | 7.350 | 7.410 | 89,933 | +0.02(+0.27%) |
Nov 27, 2006 | 7.700 | 7.740 | 7.270 | 7.390 | 124,900 | -0.31(-4.03%) |
Nov 24, 2006 | 7.700 | 7.770 | 7.610 | 7.700 | 33,601 | -0.13(-1.66%) |
Nov 22, 2006 | 7.680 | 7.860 | 7.570 | 7.830 | 109,512 | +0.14(+1.82%) |
Nov 21, 2006 | 7.240 | 7.700 | 7.240 | 7.690 | 318,987 | +0.45(+6.22%) |
Nov 20, 2006 | 6.980 | 7.270 | 6.900 | 7.240 | 80,901 | +0.18(+2.55%) |
Nov 17, 2006 | 7.280 | 7.290 | 6.690 | 7.060 | 153,074 | -0.08(-1.12%) |
Nov 16, 2006 | 7.330 | 7.330 | 7.110 | 7.140 | 245,153 | -0.22(-2.99%) |
Nov 15, 2006 | 7.210 | 7.390 | 7.210 | 7.360 | 185,039 | +0.08(+1.10%) |
Nov 14, 2006 | 7.260 | 7.390 | 7.100 | 7.280 | 115,597 | +0.03(+0.41%) |
Nov 13, 2006 | 7.120 | 7.250 | 7.070 | 7.250 | 84,053 | +0.15(+2.11%) |
Nov 10, 2006 | 7.200 | 7.200 | 7.050 | 7.100 | 98,658 | -0.04(-0.56%) |
Nov 09, 2006 | 7.400 | 7.410 | 7.070 | 7.140 | 64,780 | -0.17(-2.33%) |
Nov 08, 2006 | 7.470 | 7.470 | 7.180 | 7.310 | 137,812 | -0.13(-1.75%) |
Nov 07, 2006 | 7.330 | 7.530 | 7.300 | 7.440 | 250,421 | +0.11(+1.50%) |
Nov 06, 2006 | 7.310 | 7.400 | 7.130 | 7.330 | 220,282 | +0.01(+0.14%) |
Nov 03, 2006 | 7.160 | 7.420 | 7.160 | 7.320 | 178,804 | +0.09(+1.24%) |
Nov 02, 2006 | 7.050 | 7.520 | 6.900 | 7.230 | 1,284,610 | +0.83(+12.97%) |
Nov 01, 2006 | 6.500 | 6.650 | 6.090 | 6.400 | 509,212 | -0.06(-0.93%) |
Oct 31, 2006 | 6.770 | 6.800 | 6.440 | 6.460 | 514,344 | -0.30(-4.44%) |
Oct 30, 2006 | 6.780 | 6.840 | 6.690 | 6.760 | 126,483 | -0.03(-0.44%) |
Oct 27, 2006 | 6.860 | 6.870 | 6.720 | 6.790 | 67,003 | -0.08(-1.16%) |
Oct 26, 2006 | 6.900 | 6.990 | 6.830 | 6.870 | 385,142 | -0.01(-0.15%) |
Oct 25, 2006 | 6.810 | 6.912 | 6.710 | 6.880 | 141,834 | +0.12(+1.76%) |
Oct 24, 2006 | 6.735 | 6.790 | 6.670 | 6.761 | 73,392 | +0.01(+0.16%) |
Oct 23, 2006 | 6.650 | 6.800 | 6.540 | 6.750 | 126,081 | +0.05(+0.75%) |
Oct 20, 2006 | 6.520 | 6.750 | 6.490 | 6.700 | 130,577 | +0.13(+1.98%) |
Oct 19, 2006 | 6.620 | 6.750 | 6.470 | 6.570 | 127,663 | -0.01(-0.15%) |
Oct 18, 2006 | 6.750 | 6.840 | 6.540 | 6.580 | 98,397 | -0.12(-1.79%) |
Oct 17, 2006 | 6.830 | 6.830 | 6.590 | 6.700 | 280,523 | -0.20(-2.90%) |
Oct 16, 2006 | 6.870 | 7.000 | 6.800 | 6.900 | 195,920 | +0.02(+0.29%) |
Oct 13, 2006 | 6.940 | 7.000 | 6.840 | 6.880 | 222,972 | -0.04(-0.58%) |
Oct 12, 2006 | 6.800 | 7.120 | 6.800 | 6.920 | 333,655 | +0.17(+2.52%) |
Oct 11, 2006 | 6.800 | 6.986 | 6.680 | 6.750 | 217,219 | -0.04(-0.59%) |
Oct 10, 2006 | 6.700 | 6.840 | 6.620 | 6.790 | 165,691 | +0.11(+1.65%) |
Oct 09, 2006 | 6.540 | 6.680 | 6.540 | 6.680 | 139,899 | +0.09(+1.37%) |
Oct 06, 2006 | 6.260 | 6.800 | 6.260 | 6.590 | 469,236 | +0.14(+2.17%) |
Oct 05, 2006 | 6.500 | 6.520 | 6.330 | 6.450 | 117,939 | -0.15(-2.27%) |
Oct 04, 2006 | 6.760 | 6.760 | 6.600 | 6.600 | 124,518 | -0.16(-2.37%) |
Oct 03, 2006 | 6.860 | 7.000 | 6.700 | 6.760 | 141,801 | -0.18(-2.59%) |
Oct 02, 2006 | 6.900 | 7.000 | 6.870 | 6.940 | 216,474 | +0.03(+0.43%) |
Sep 29, 2006 | 6.470 | 7.050 | 6.390 | 6.910 | 854,997 | +0.50(+7.81%) |
Sep 28, 2006 | 6.220 | 6.500 | 6.170 | 6.409 | 272,300 | +0.21(+3.38%) |
Sep 27, 2006 | 6.250 | 6.350 | 6.070 | 6.200 | 523,750 | +0.00(+0.00%) |
Sep 26, 2006 | 6.340 | 6.360 | 6.140 | 6.200 | 160,169 | -0.14(-2.21%) |
Sep 25, 2006 | 6.550 | 6.550 | 6.270 | 6.340 | 193,869 | -0.10(-1.55%) |
Sep 22, 2006 | 6.560 | 6.560 | 6.400 | 6.440 | 148,658 | -0.08(-1.23%) |
Sep 21, 2006 | 6.670 | 6.670 | 6.510 | 6.520 | 184,100 | -0.07(-1.06%) |
Sep 20, 2006 | 6.745 | 6.790 | 6.570 | 6.590 | 156,368 | -0.17(-2.51%) |
Sep 19, 2006 | 6.760 | 6.800 | 6.670 | 6.760 | 132,746 | +0.02(+0.30%) |
Sep 18, 2006 | 6.790 | 6.890 | 6.530 | 6.740 | 188,127 | -0.05(-0.74%) |
Sep 15, 2006 | 6.580 | 6.950 | 6.580 | 6.790 | 853,650 | +0.35(+5.43%) |
Sep 14, 2006 | 5.800 | 6.490 | 5.800 | 6.440 | 725,025 | +0.65(+11.23%) |
Sep 13, 2006 | 5.840 | 6.020 | 5.740 | 5.790 | 500,183 | -0.03(-0.52%) |
Sep 12, 2006 | 5.660 | 5.830 | 5.630 | 5.820 | 110,748 | +0.15(+2.65%) |
Sep 11, 2006 | 5.720 | 5.740 | 5.460 | 5.670 | 183,482 | -0.03(-0.53%) |
Sep 08, 2006 | 5.750 | 5.850 | 5.650 | 5.700 | 137,105 | -0.03(-0.52%) |
Sep 07, 2006 | 5.750 | 5.930 | 5.700 | 5.730 | 96,000 | -0.02(-0.35%) |
Sep 06, 2006 | 5.900 | 5.900 | 5.750 | 5.750 | 94,966 | -0.15(-2.54%) |
Sep 05, 2006 | 5.920 | 6.010 | 5.860 | 5.900 | 238,234 | -0.07(-1.17%) |
Sep 01, 2006 | 6.000 | 6.020 | 5.880 | 5.970 | 159,976 | -0.04(-0.67%) |
Aug 31, 2006 | 6.180 | 6.180 | 5.980 | 6.010 | 114,707 | -0.14(-2.28%) |
Aug 30, 2006 | 6.180 | 6.330 | 6.050 | 6.150 | 225,323 | -0.03(-0.49%) |
Aug 29, 2006 | 6.120 | 6.290 | 6.110 | 6.180 | 220,765 | +0.11(+1.81%) |
Aug 28, 2006 | 6.050 | 6.230 | 5.950 | 6.070 | 243,214 | +0.06(+1.00%) |
Aug 25, 2006 | 6.010 | 6.140 | 5.900 | 6.010 | 144,261 | +0.03(+0.50%) |
Aug 24, 2006 | 6.000 | 6.210 | 5.970 | 5.980 | 290,908 | +0.01(+0.17%) |
Aug 23, 2006 | 5.960 | 6.000 | 5.890 | 5.970 | 169,696 | +0.07(+1.19%) |
Aug 22, 2006 | 5.820 | 6.000 | 5.820 | 5.900 | 186,715 | +0.00(+0.00%) |
Aug 21, 2006 | 6.090 | 6.090 | 5.670 | 5.900 | 410,026 | -0.07(-1.17%) |
Aug 18, 2006 | 5.550 | 6.120 | 5.450 | 5.970 | 398,836 | +0.46(+8.35%) |
Aug 17, 2006 | 5.400 | 5.620 | 5.400 | 5.510 | 225,579 | +0.13(+2.42%) |
Aug 16, 2006 | 5.450 | 5.460 | 5.260 | 5.380 | 264,005 | +0.04(+0.75%) |
Aug 15, 2006 | 5.300 | 5.500 | 5.220 | 5.340 | 675,155 | +0.19(+3.69%) |
Aug 14, 2006 | 5.050 | 5.290 | 5.050 | 5.150 | 239,633 | +0.08(+1.58%) |
Aug 11, 2006 | 5.260 | 5.260 | 5.050 | 5.070 | 159,238 | -0.15(-2.87%) |
Aug 10, 2006 | 5.290 | 5.500 | 5.050 | 5.220 | 306,130 | -0.10(-1.88%) |
Aug 09, 2006 | 5.300 | 5.490 | 5.220 | 5.320 | 109,332 | +0.01(+0.19%) |
Aug 08, 2006 | 5.100 | 5.500 | 5.050 | 5.310 | 463,070 | +0.16(+3.11%) |
Aug 07, 2006 | 5.450 | 5.450 | 5.100 | 5.150 | 303,529 | -0.18(-3.38%) |
Aug 04, 2006 | 5.510 | 5.550 | 5.310 | 5.330 | 335,714 | -0.10(-1.84%) |
Aug 03, 2006 | 5.800 | 5.830 | 5.360 | 5.430 | 726,033 | -0.36(-6.22%) |
Aug 02, 2006 | 5.780 | 6.030 | 5.760 | 5.790 | 617,722 | +0.00(+0.00%) |
Aug 01, 2006 | 5.900 | 5.950 | 5.750 | 5.790 | 134,725 | -0.20(-3.34%) |
Jul 31, 2006 | 6.060 | 6.090 | 5.890 | 5.990 | 195,293 | -0.05(-0.83%) |
Jul 28, 2006 | 6.020 | 6.120 | 5.949 | 6.040 | 164,057 | +0.01(+0.17%) |
Jul 27, 2006 | 5.970 | 6.210 | 5.970 | 6.030 | 280,614 | +0.05(+0.84%) |
Jul 26, 2006 | 6.200 | 6.200 | 5.880 | 5.980 | 187,204 | -0.22(-3.55%) |
Jul 25, 2006 | 6.200 | 6.270 | 6.070 | 6.200 | 284,855 | -0.05(-0.80%) |
Jul 24, 2006 | 6.520 | 6.590 | 6.130 | 6.250 | 321,479 | -0.37(-5.59%) |
Jul 21, 2006 | 6.880 | 6.880 | 6.570 | 6.620 | 210,393 | -0.12(-1.78%) |
Jul 20, 2006 | 6.750 | 6.850 | 6.650 | 6.740 | 318,144 | +0.01(+0.15%) |
Jul 19, 2006 | 6.460 | 6.750 | 6.460 | 6.730 | 101,771 | +0.23(+3.54%) |
Jul 18, 2006 | 6.400 | 6.500 | 6.380 | 6.500 | 106,160 | +0.10(+1.56%) |
Jul 17, 2006 | 6.550 | 6.560 | 6.360 | 6.400 | 218,153 | -0.12(-1.84%) |
Jul 14, 2006 | 6.550 | 6.660 | 6.510 | 6.520 | 84,911 | -0.15(-2.25%) |
Jul 13, 2006 | 6.740 | 6.840 | 6.430 | 6.670 | 159,440 | -0.09(-1.33%) |
Jul 12, 2006 | 6.550 | 6.860 | 6.530 | 6.760 | 286,256 | +0.26(+4.00%) |
Jul 11, 2006 | 6.640 | 6.640 | 6.350 | 6.500 | 132,180 | -0.04(-0.61%) |
Jul 10, 2006 | 6.780 | 7.620 | 6.400 | 6.540 | 495,157 | -0.24(-3.54%) |
Jul 07, 2006 | 6.660 | 6.960 | 6.160 | 6.780 | 1,877,414 | -1.09(-13.85%) |
Jul 06, 2006 | 7.720 | 8.060 | 7.720 | 7.870 | 425,783 | +0.18(+2.34%) |
Jul 05, 2006 | 7.800 | 7.800 | 7.400 | 7.690 | 191,776 | -0.11(-1.41%) |
Jul 03, 2006 | 7.740 | 7.850 | 7.630 | 7.800 | 44,456 | +0.11(+1.43%) |
Jun 30, 2006 | 7.540 | 7.710 | 7.500 | 7.690 | 67,639 | +0.15(+1.99%) |
Jun 29, 2006 | 7.320 | 7.780 | 7.320 | 7.540 | 222,600 | +0.22(+3.01%) |
Jun 28, 2006 | 7.180 | 7.430 | 7.100 | 7.320 | 717,881 | +0.12(+1.67%) |
Jun 27, 2006 | 7.790 | 7.790 | 7.090 | 7.200 | 408,127 | -0.54(-6.98%) |
Jun 26, 2006 | 8.010 | 8.040 | 7.740 | 7.740 | 286,100 | -0.31(-3.85%) |
Jun 23, 2006 | 7.960 | 8.060 | 7.890 | 8.050 | 80,418 | +0.11(+1.39%) |
Jun 22, 2006 | 8.050 | 8.060 | 7.910 | 7.940 | 40,229 | -0.16(-1.98%) |
Jun 21, 2006 | 8.100 | 8.200 | 7.970 | 8.100 | 92,989 | +0.03(+0.37%) |
Jun 20, 2006 | 7.920 | 8.130 | 7.860 | 8.070 | 131,117 | +0.11(+1.38%) |
Jun 19, 2006 | 7.930 | 8.050 | 7.900 | 7.960 | 301,204 | +0.06(+0.76%) |
Jun 16, 2006 | 7.910 | 7.910 | 7.650 | 7.900 | 298,766 | +0.00(+0.00%) |
Jun 15, 2006 | 7.730 | 7.900 | 7.680 | 7.900 | 162,392 | +0.17(+2.20%) |
Jun 14, 2006 | 7.810 | 7.900 | 7.680 | 7.730 | 140,201 | -0.10(-1.28%) |
Jun 13, 2006 | 8.200 | 8.210 | 7.820 | 7.830 | 221,151 | -0.40(-4.86%) |
Jun 12, 2006 | 8.200 | 8.300 | 8.096 | 8.230 | 218,321 | +0.06(+0.73%) |
Jun 09, 2006 | 8.240 | 8.390 | 8.170 | 8.170 | 174,468 | -0.03(-0.37%) |
Jun 08, 2006 | 8.500 | 8.650 | 8.050 | 8.200 | 383,299 | -0.29(-3.41%) |
Jun 07, 2006 | 8.950 | 8.950 | 8.460 | 8.490 | 381,651 | -0.51(-5.67%) |
Jun 06, 2006 | 8.800 | 9.200 | 8.800 | 9.000 | 450,399 | +0.13(+1.47%) |
Jun 05, 2006 | 8.840 | 8.910 | 8.800 | 8.870 | 108,469 | +0.01(+0.11%) |
Jun 02, 2006 | 9.060 | 9.200 | 8.820 | 8.860 | 351,587 | -0.18(-1.99%) |