Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.99 | 12.09 | 11.67 | 12.04 | 46,635 | +0.00(+0.00%) |
May 30, 2007 | 11.78 | 12.05 | 11.65 | 12.04 | 88,168 | +0.10(+0.83%) |
May 29, 2007 | 11.81 | 11.99 | 11.65 | 11.94 | 116,441 | +0.14(+1.22%) |
May 25, 2007 | 11.65 | 11.95 | 11.49 | 11.80 | 46,652 | +0.08(+0.65%) |
May 24, 2007 | 11.56 | 11.79 | 11.52 | 11.72 | 43,079 | -0.08(-0.71%) |
May 23, 2007 | 11.46 | 11.96 | 11.46 | 11.81 | 101,434 | +0.25(+2.17%) |
May 22, 2007 | 11.55 | 11.64 | 11.30 | 11.55 | 79,453 | +0.05(+0.40%) |
May 21, 2007 | 11.47 | 11.60 | 11.40 | 11.51 | 40,740 | +0.04(+0.33%) |
May 18, 2007 | 11.16 | 11.47 | 11.05 | 11.47 | 56,101 | +0.24(+2.16%) |
May 17, 2007 | 10.86 | 11.28 | 10.86 | 11.23 | 45,363 | +0.30(+2.78%) |
May 16, 2007 | 10.99 | 11.08 | 10.85 | 10.93 | 128,093 | -0.15(-1.37%) |
May 15, 2007 | 11.03 | 11.08 | 10.86 | 11.08 | 34,762 | -0.04(-0.34%) |
May 14, 2007 | 10.96 | 11.16 | 10.85 | 11.11 | 48,846 | +0.11(+1.03%) |
May 11, 2007 | 10.84 | 11.00 | 10.81 | 11.00 | 47,341 | +0.19(+1.75%) |
May 10, 2007 | 10.98 | 10.99 | 10.59 | 10.81 | 133,696 | -0.10(-0.90%) |
May 09, 2007 | 10.63 | 10.94 | 10.49 | 10.91 | 65,572 | +0.21(+1.99%) |
May 08, 2007 | 10.24 | 10.80 | 10.14 | 10.70 | 142,686 | +0.43(+4.21%) |
May 07, 2007 | 10.47 | 10.61 | 10.01 | 10.27 | 499,668 | +1.59(+18.27%) |
May 04, 2007 | 8.687 | 8.687 | 8.543 | 8.680 | 45,028 | +0.09(+1.06%) |
May 03, 2007 | 8.513 | 8.664 | 8.391 | 8.588 | 29,624 | +0.06(+0.71%) |
May 02, 2007 | 8.626 | 8.725 | 8.459 | 8.528 | 61,505 | -0.07(-0.79%) |
May 01, 2007 | 8.505 | 8.808 | 8.467 | 8.596 | 40,051 | +0.10(+1.16%) |
Apr 30, 2007 | 8.649 | 8.892 | 8.497 | 8.497 | 30,929 | -0.21(-2.44%) |
Apr 27, 2007 | 8.740 | 8.763 | 8.634 | 8.710 | 9,627 | +0.00(+0.00%) |
Apr 26, 2007 | 8.626 | 8.725 | 8.490 | 8.710 | 32,912 | +0.27(+3.24%) |
Apr 25, 2007 | 8.702 | 8.740 | 8.437 | 8.437 | 22,297 | -0.23(-2.64%) |
Apr 24, 2007 | 8.588 | 8.725 | 8.422 | 8.666 | 34,237 | +0.09(+1.08%) |
Apr 23, 2007 | 8.717 | 8.793 | 8.429 | 8.573 | 33,430 | -0.14(-1.65%) |
Apr 20, 2007 | 8.573 | 8.839 | 8.573 | 8.717 | 31,467 | +0.14(+1.68%) |
Apr 19, 2007 | 8.945 | 8.945 | 8.566 | 8.573 | 99,900 | -0.42(-4.64%) |
Apr 18, 2007 | 8.877 | 9.024 | 8.725 | 8.991 | 34,538 | +0.11(+1.28%) |
Apr 17, 2007 | 8.877 | 9.021 | 8.839 | 8.877 | 33,703 | +0.00(+0.00%) |
Apr 16, 2007 | 8.862 | 8.991 | 8.862 | 8.877 | 25,368 | +0.03(+0.34%) |
Apr 13, 2007 | 8.755 | 8.983 | 8.755 | 8.846 | 28,124 | +0.02(+0.26%) |
Apr 12, 2007 | 8.604 | 8.869 | 8.604 | 8.824 | 23,649 | +0.21(+2.47%) |
Apr 11, 2007 | 8.876 | 8.983 | 8.611 | 8.611 | 26,131 | -0.34(-3.81%) |
Apr 10, 2007 | 9.142 | 9.142 | 8.922 | 8.953 | 19,819 | -0.13(-1.42%) |
Apr 09, 2007 | 9.135 | 9.142 | 8.968 | 9.082 | 21,154 | -0.05(-0.50%) |
Apr 05, 2007 | 8.937 | 9.127 | 8.854 | 9.127 | 17,279 | +0.27(+3.08%) |
Apr 04, 2007 | 8.634 | 8.869 | 8.634 | 8.854 | 34,184 | +0.17(+1.92%) |
Apr 03, 2007 | 8.619 | 8.687 | 8.573 | 8.687 | 37,122 | +0.01(+0.09%) |
Apr 02, 2007 | 8.611 | 8.733 | 8.611 | 8.680 | 17,855 | +0.03(+0.35%) |
Mar 30, 2007 | 8.649 | 8.687 | 8.649 | 8.649 | 24,018 | -0.06(-0.70%) |
Mar 29, 2007 | 8.808 | 8.862 | 8.649 | 8.710 | 33,187 | -0.05(-0.61%) |
Mar 28, 2007 | 8.930 | 8.998 | 8.649 | 8.763 | 33,333 | -0.24(-2.61%) |
Mar 27, 2007 | 9.120 | 9.120 | 8.937 | 8.998 | 30,038 | -0.11(-1.25%) |
Mar 26, 2007 | 9.165 | 9.165 | 9.036 | 9.112 | 56,374 | +0.05(+0.59%) |
Mar 23, 2007 | 9.006 | 9.089 | 8.922 | 9.059 | 25,525 | +0.14(+1.61%) |
Mar 22, 2007 | 8.437 | 9.029 | 8.437 | 8.915 | 165,300 | +0.42(+4.92%) |
Mar 21, 2007 | 8.331 | 8.566 | 8.331 | 8.497 | 71,923 | +0.23(+2.75%) |
Mar 20, 2007 | 8.156 | 8.346 | 8.156 | 8.270 | 52,047 | +0.08(+0.93%) |
Mar 19, 2007 | 8.353 | 8.368 | 8.194 | 8.194 | 52,231 | -0.07(-0.83%) |
Mar 16, 2007 | 8.308 | 8.376 | 8.133 | 8.262 | 48,912 | -0.01(-0.09%) |
Mar 15, 2007 | 8.224 | 8.285 | 8.194 | 8.270 | 54,151 | +0.10(+1.21%) |
Mar 14, 2007 | 8.270 | 8.406 | 8.103 | 8.171 | 67,775 | +0.05(+0.56%) |
Mar 13, 2007 | 8.308 | 8.391 | 8.126 | 8.126 | 135,773 | -0.18(-2.19%) |
Mar 12, 2007 | 8.391 | 8.520 | 8.308 | 8.308 | 119,935 | -0.06(-0.73%) |
Mar 09, 2007 | 8.672 | 8.672 | 8.368 | 8.368 | 163,088 | -0.11(-1.25%) |
Mar 08, 2007 | 8.535 | 8.642 | 8.384 | 8.475 | 121,761 | +0.06(+0.72%) |
Mar 07, 2007 | 10.08 | 10.08 | 8.118 | 8.414 | 920,284 | -2.03(-19.40%) |
Mar 06, 2007 | 10.67 | 10.72 | 10.22 | 10.44 | 53,396 | -0.11(-1.01%) |
Mar 05, 2007 | 10.84 | 10.90 | 10.47 | 10.55 | 33,962 | -0.46(-4.20%) |
Mar 02, 2007 | 10.96 | 11.06 | 10.92 | 11.01 | 18,032 | -0.04(-0.34%) |
Mar 01, 2007 | 11.00 | 11.14 | 10.86 | 11.05 | 15,382 | -0.14(-1.29%) |
Feb 28, 2007 | 11.09 | 11.29 | 10.89 | 11.19 | 51,912 | +0.02(+0.20%) |
Feb 27, 2007 | 11.38 | 11.38 | 11.09 | 11.17 | 60,623 | -0.28(-2.45%) |
Feb 26, 2007 | 11.49 | 11.49 | 11.30 | 11.45 | 41,907 | -0.06(-0.53%) |
Feb 23, 2007 | 11.61 | 11.61 | 11.49 | 11.51 | 27,071 | -0.02(-0.20%) |
Feb 22, 2007 | 11.57 | 11.57 | 11.46 | 11.53 | 24,588 | +0.05(+0.40%) |
Feb 21, 2007 | 11.49 | 11.58 | 11.49 | 11.49 | 26,291 | -0.02(-0.13%) |
Feb 20, 2007 | 11.53 | 11.59 | 11.47 | 11.50 | 43,562 | +0.08(+0.66%) |
Feb 16, 2007 | 11.38 | 11.55 | 11.30 | 11.43 | 70,411 | +0.08(+0.67%) |
Feb 15, 2007 | 11.38 | 11.60 | 11.30 | 11.35 | 40,431 | +0.02(+0.20%) |
Feb 14, 2007 | 11.39 | 11.51 | 10.89 | 11.33 | 65,769 | -0.11(-0.99%) |
Feb 13, 2007 | 11.44 | 11.76 | 11.30 | 11.44 | 56,748 | -0.08(-0.66%) |
Feb 12, 2007 | 11.84 | 11.84 | 11.49 | 11.52 | 44,882 | -0.15(-1.30%) |
Feb 09, 2007 | 11.67 | 11.93 | 11.65 | 11.67 | 25,444 | -0.04(-0.32%) |
Feb 08, 2007 | 11.76 | 12.02 | 11.70 | 11.71 | 67,067 | -0.06(-0.52%) |
Feb 07, 2007 | 11.95 | 11.98 | 11.77 | 11.77 | 25,780 | -0.17(-1.46%) |
Feb 06, 2007 | 12.00 | 12.08 | 11.82 | 11.94 | 39,285 | +0.04(+0.32%) |
Feb 05, 2007 | 11.84 | 12.06 | 11.83 | 11.90 | 38,809 | +0.14(+1.23%) |
Feb 02, 2007 | 11.87 | 12.06 | 11.74 | 11.76 | 48,823 | -0.08(-0.64%) |
Feb 01, 2007 | 11.80 | 11.96 | 11.67 | 11.84 | 40,972 | +0.08(+0.71%) |
Jan 31, 2007 | 11.26 | 11.81 | 11.26 | 11.75 | 46,979 | +0.41(+3.61%) |
Jan 30, 2007 | 11.46 | 11.52 | 11.27 | 11.34 | 43,939 | -0.11(-0.99%) |
Jan 29, 2007 | 11.84 | 11.93 | 11.46 | 11.46 | 81,685 | -0.34(-2.89%) |
Jan 26, 2007 | 11.99 | 12.06 | 11.78 | 11.80 | 17,736 | -0.19(-1.58%) |
Jan 25, 2007 | 11.92 | 12.09 | 11.74 | 11.99 | 26,056 | +0.26(+2.20%) |
Jan 24, 2007 | 11.84 | 12.03 | 11.62 | 11.73 | 40,052 | -0.08(-0.64%) |
Jan 23, 2007 | 12.72 | 12.72 | 11.80 | 11.81 | 93,933 | -0.74(-5.87%) |
Jan 22, 2007 | 12.45 | 12.75 | 12.34 | 12.54 | 71,310 | +0.20(+1.66%) |
Jan 19, 2007 | 12.16 | 12.37 | 12.09 | 12.34 | 14,735 | +0.17(+1.43%) |
Jan 18, 2007 | 12.53 | 12.55 | 12.15 | 12.16 | 40,873 | -0.22(-1.78%) |
Jan 17, 2007 | 12.94 | 12.94 | 12.37 | 12.38 | 39,824 | -0.52(-4.00%) |
Jan 16, 2007 | 12.98 | 12.98 | 12.72 | 12.90 | 53,672 | +0.03(+0.24%) |
Jan 12, 2007 | 12.58 | 12.88 | 12.46 | 12.87 | 23,346 | +0.24(+1.86%) |
Jan 11, 2007 | 12.28 | 12.67 | 12.21 | 12.63 | 36,670 | +0.24(+1.96%) |
Jan 10, 2007 | 12.09 | 12.43 | 11.95 | 12.39 | 32,406 | +0.29(+2.38%) |
Jan 09, 2007 | 12.18 | 12.32 | 12.08 | 12.10 | 9,536 | -0.08(-0.69%) |
Jan 08, 2007 | 12.38 | 12.38 | 12.18 | 12.18 | 18,150 | +0.10(+0.82%) |
Jan 05, 2007 | 12.37 | 12.37 | 12.02 | 12.09 | 25,141 | -0.35(-2.81%) |
Jan 04, 2007 | 12.67 | 12.67 | 12.21 | 12.44 | 17,428 | -0.12(-0.97%) |
Jan 03, 2007 | 12.30 | 12.81 | 12.27 | 12.56 | 72,211 | +0.33(+2.67%) |
Dec 29, 2006 | 11.84 | 12.23 | 11.76 | 12.23 | 37,603 | +0.30(+2.54%) |
Dec 28, 2006 | 12.14 | 12.14 | 11.78 | 11.93 | 50,209 | -0.29(-2.36%) |
Dec 27, 2006 | 12.46 | 12.47 | 12.18 | 12.21 | 23,698 | -0.19(-1.53%) |
Dec 26, 2006 | 12.47 | 12.71 | 12.29 | 12.40 | 43,094 | +0.05(+0.37%) |
Dec 22, 2006 | 12.76 | 12.89 | 12.30 | 12.36 | 40,344 | -0.13(-1.03%) |
Dec 21, 2006 | 12.84 | 12.95 | 12.33 | 12.49 | 37,408 | -0.39(-3.06%) |
Dec 20, 2006 | 12.78 | 13.17 | 12.78 | 12.88 | 14,001 | +0.11(+0.83%) |
Dec 19, 2006 | 13.25 | 13.27 | 12.62 | 12.78 | 43,338 | -0.35(-2.66%) |
Dec 18, 2006 | 13.05 | 13.26 | 12.88 | 13.13 | 77,225 | +0.23(+1.76%) |
Dec 15, 2006 | 13.08 | 13.19 | 12.81 | 12.90 | 43,686 | -0.15(-1.16%) |
Dec 14, 2006 | 12.85 | 13.05 | 12.77 | 13.05 | 117,614 | +0.39(+3.06%) |
Dec 13, 2006 | 12.37 | 13.05 | 12.37 | 12.66 | 108,601 | +0.33(+2.71%) |
Dec 12, 2006 | 12.14 | 13.07 | 12.12 | 12.33 | 139,300 | +0.23(+1.88%) |
Dec 11, 2006 | 11.68 | 12.13 | 11.62 | 12.10 | 74,548 | +0.50(+4.32%) |
Dec 08, 2006 | 11.29 | 11.72 | 11.27 | 11.60 | 54,158 | +0.32(+2.82%) |
Dec 07, 2006 | 11.07 | 11.30 | 11.02 | 11.28 | 46,687 | +0.27(+2.48%) |
Dec 06, 2006 | 10.86 | 11.08 | 10.86 | 11.01 | 61,837 | +0.12(+1.12%) |
Dec 05, 2006 | 10.88 | 11.05 | 10.84 | 10.89 | 39,445 | +0.05(+0.42%) |
Dec 04, 2006 | 10.79 | 10.87 | 10.79 | 10.84 | 14,588 | +0.06(+0.56%) |
Dec 01, 2006 | 10.71 | 10.83 | 10.71 | 10.78 | 23,034 | +0.08(+0.71%) |
Nov 30, 2006 | 10.80 | 10.81 | 10.65 | 10.71 | 14,893 | -0.10(-0.91%) |
Nov 29, 2006 | 10.82 | 10.85 | 10.77 | 10.80 | 8,750 | -0.02(-0.14%) |
Nov 28, 2006 | 10.85 | 10.85 | 10.57 | 10.82 | 48,513 | +0.06(+0.56%) |
Nov 27, 2006 | 10.42 | 10.85 | 10.42 | 10.76 | 74,598 | +0.43(+4.19%) |
Nov 24, 2006 | 10.43 | 10.43 | 10.25 | 10.33 | 14,393 | -0.08(-0.80%) |
Nov 22, 2006 | 10.61 | 10.61 | 10.24 | 10.41 | 19,254 | -0.10(-0.94%) |
Nov 21, 2006 | 10.67 | 10.68 | 10.51 | 10.51 | 24,187 | -0.07(-0.65%) |
Nov 20, 2006 | 10.50 | 10.67 | 10.46 | 10.58 | 20,669 | +0.10(+0.94%) |
Nov 17, 2006 | 10.38 | 10.55 | 10.26 | 10.48 | 51,616 | +0.03(+0.25%) |
Nov 16, 2006 | 10.58 | 10.58 | 10.43 | 10.45 | 15,518 | -0.13(-1.18%) |
Nov 15, 2006 | 10.58 | 10.70 | 10.57 | 10.58 | 12,510 | -0.08(-0.71%) |
Nov 14, 2006 | 10.63 | 10.74 | 10.55 | 10.65 | 19,532 | -0.17(-1.54%) |
Nov 13, 2006 | 10.80 | 10.82 | 10.46 | 10.82 | 24,024 | +0.08(+0.71%) |
Nov 10, 2006 | 10.58 | 10.78 | 10.47 | 10.74 | 23,337 | +0.09(+0.86%) |
Nov 09, 2006 | 10.71 | 10.71 | 10.52 | 10.65 | 30,554 | -0.02(-0.21%) |
Nov 08, 2006 | 10.71 | 10.79 | 10.31 | 10.67 | 49,138 | +0.04(+0.36%) |
Nov 07, 2006 | 10.82 | 11.18 | 10.62 | 10.64 | 183,789 | +0.72(+7.27%) |
Nov 06, 2006 | 9.787 | 9.916 | 9.555 | 9.916 | 30,585 | +0.27(+2.83%) |
Nov 03, 2006 | 9.324 | 9.749 | 9.158 | 9.643 | 27,548 | +0.25(+2.67%) |
Nov 02, 2006 | 9.598 | 9.605 | 9.233 | 9.393 | 30,366 | -0.24(-2.52%) |
Nov 01, 2006 | 9.651 | 9.977 | 9.484 | 9.635 | 41,452 | -0.09(-0.93%) |
Oct 31, 2006 | 9.863 | 10.01 | 9.711 | 9.726 | 36,992 | -0.14(-1.39%) |
Oct 30, 2006 | 10.20 | 10.20 | 9.484 | 9.863 | 100,548 | -0.34(-3.35%) |
Oct 27, 2006 | 10.10 | 10.24 | 10.08 | 10.20 | 18,866 | +0.14(+1.43%) |
Oct 26, 2006 | 9.871 | 10.21 | 9.871 | 10.06 | 21,687 | +0.11(+1.14%) |
Oct 25, 2006 | 9.673 | 10.05 | 9.631 | 9.947 | 30,348 | +0.19(+1.94%) |
Oct 24, 2006 | 10.13 | 10.27 | 9.575 | 9.757 | 75,853 | -0.48(-4.67%) |
Oct 23, 2006 | 10.41 | 10.42 | 10.17 | 10.23 | 34,602 | -0.24(-2.32%) |
Oct 20, 2006 | 10.80 | 10.80 | 10.32 | 10.48 | 34,755 | -0.23(-2.13%) |
Oct 19, 2006 | 10.33 | 10.78 | 10.33 | 10.71 | 31,696 | +0.34(+3.29%) |
Oct 18, 2006 | 10.43 | 10.43 | 10.24 | 10.36 | 72,712 | -0.04(-0.37%) |
Oct 17, 2006 | 10.27 | 10.59 | 10.23 | 10.40 | 61,041 | +0.20(+2.01%) |
Oct 16, 2006 | 9.878 | 10.36 | 9.719 | 10.20 | 54,246 | +0.39(+3.94%) |
Oct 13, 2006 | 9.764 | 9.878 | 9.681 | 9.810 | 29,836 | -0.04(-0.39%) |
Oct 12, 2006 | 9.582 | 9.863 | 9.575 | 9.848 | 22,941 | +0.36(+3.76%) |
Oct 11, 2006 | 9.706 | 9.749 | 9.415 | 9.491 | 18,689 | -0.16(-1.65%) |
Oct 10, 2006 | 9.613 | 9.704 | 9.499 | 9.651 | 31,882 | +0.08(+0.79%) |
Oct 09, 2006 | 9.749 | 9.749 | 9.370 | 9.575 | 49,227 | -0.14(-1.41%) |
Oct 06, 2006 | 9.476 | 9.749 | 9.340 | 9.711 | 57,552 | +0.30(+3.23%) |
Oct 05, 2006 | 9.104 | 9.560 | 9.036 | 9.408 | 61,308 | +0.38(+4.20%) |
Oct 04, 2006 | 8.991 | 9.104 | 8.892 | 9.029 | 15,889 | +0.14(+1.62%) |
Oct 03, 2006 | 8.869 | 8.953 | 8.771 | 8.884 | 19,576 | +0.08(+0.86%) |
Oct 02, 2006 | 9.104 | 9.104 | 8.687 | 8.808 | 45,240 | -0.27(-3.01%) |
Sep 29, 2006 | 9.142 | 9.294 | 9.074 | 9.082 | 47,797 | +0.00(+0.00%) |
Sep 28, 2006 | 9.082 | 9.150 | 8.983 | 9.082 | 65,951 | +0.17(+1.87%) |
Sep 27, 2006 | 8.771 | 9.066 | 8.657 | 8.915 | 55,107 | +0.20(+2.35%) |
Sep 26, 2006 | 8.839 | 8.839 | 8.535 | 8.710 | 30,784 | +0.05(+0.53%) |
Sep 25, 2006 | 8.702 | 8.854 | 8.535 | 8.664 | 37,768 | +0.02(+0.26%) |
Sep 22, 2006 | 8.414 | 8.854 | 8.354 | 8.642 | 60,796 | +0.29(+3.45%) |
Sep 21, 2006 | 8.308 | 8.475 | 8.277 | 8.353 | 29,464 | +0.08(+1.01%) |
Sep 20, 2006 | 8.293 | 8.414 | 8.255 | 8.270 | 49,848 | -0.02(-0.27%) |
Sep 19, 2006 | 8.459 | 8.459 | 8.255 | 8.293 | 46,256 | -0.12(-1.44%) |
Sep 18, 2006 | 8.513 | 8.528 | 8.368 | 8.414 | 38,389 | -0.08(-0.89%) |
Sep 15, 2006 | 8.444 | 8.490 | 8.414 | 8.490 | 63,892 | +0.08(+0.99%) |
Sep 14, 2006 | 8.482 | 8.588 | 8.406 | 8.406 | 47,617 | -0.02(-0.27%) |
Sep 13, 2006 | 8.406 | 8.558 | 8.331 | 8.429 | 54,986 | +0.08(+1.00%) |
Sep 12, 2006 | 8.384 | 8.581 | 8.209 | 8.346 | 65,315 | -0.02(-0.27%) |
Sep 11, 2006 | 8.535 | 8.664 | 8.346 | 8.368 | 33,051 | -0.11(-1.25%) |
Sep 08, 2006 | 8.293 | 8.497 | 8.293 | 8.475 | 56,326 | +0.17(+2.10%) |
Sep 07, 2006 | 8.239 | 8.323 | 8.202 | 8.300 | 54,171 | +0.06(+0.74%) |
Sep 06, 2006 | 8.217 | 8.308 | 8.217 | 8.239 | 41,581 | -0.03(-0.37%) |
Sep 05, 2006 | 8.361 | 8.406 | 8.232 | 8.270 | 48,759 | -0.03(-0.37%) |
Sep 01, 2006 | 8.384 | 8.520 | 8.255 | 8.300 | 94,546 | +0.01(+0.09%) |
Aug 31, 2006 | 8.247 | 8.353 | 8.217 | 8.293 | 113,303 | -0.02(-0.18%) |
Aug 30, 2006 | 8.209 | 8.339 | 8.095 | 8.308 | 62,441 | +0.11(+1.39%) |
Aug 29, 2006 | 8.277 | 8.285 | 8.194 | 8.194 | 35,505 | -0.02(-0.28%) |
Aug 28, 2006 | 8.384 | 8.384 | 8.217 | 8.217 | 35,769 | -0.11(-1.28%) |
Aug 25, 2006 | 8.277 | 8.384 | 8.277 | 8.323 | 16,450 | +0.05(+0.55%) |
Aug 24, 2006 | 8.270 | 8.422 | 8.270 | 8.277 | 41,679 | -0.02(-0.27%) |
Aug 23, 2006 | 8.444 | 8.520 | 8.270 | 8.300 | 35,408 | -0.08(-1.00%) |
Aug 22, 2006 | 8.535 | 8.740 | 8.346 | 8.384 | 23,151 | -0.23(-2.64%) |
Aug 21, 2006 | 8.725 | 8.740 | 8.611 | 8.611 | 37,976 | -0.04(-0.44%) |
Aug 18, 2006 | 8.513 | 8.717 | 8.513 | 8.649 | 47,904 | +0.19(+2.24%) |
Aug 17, 2006 | 8.406 | 8.513 | 8.323 | 8.459 | 50,300 | +0.11(+1.36%) |
Aug 16, 2006 | 8.346 | 8.376 | 8.232 | 8.346 | 61,739 | +0.14(+1.66%) |
Aug 15, 2006 | 8.293 | 8.391 | 8.141 | 8.209 | 82,491 | +0.05(+0.56%) |
Aug 14, 2006 | 8.422 | 8.619 | 8.118 | 8.164 | 54,360 | -0.24(-2.80%) |
Aug 11, 2006 | 8.573 | 8.695 | 8.399 | 8.399 | 66,277 | -0.17(-2.04%) |
Aug 10, 2006 | 8.695 | 8.695 | 8.558 | 8.573 | 53,358 | -0.05(-0.53%) |
Aug 09, 2006 | 8.717 | 8.725 | 8.581 | 8.619 | 64,137 | +0.08(+0.98%) |
Aug 08, 2006 | 8.649 | 8.791 | 8.535 | 8.535 | 53,604 | -0.11(-1.32%) |
Aug 07, 2006 | 8.619 | 8.907 | 8.554 | 8.649 | 71,846 | +0.11(+1.33%) |
Aug 04, 2006 | 8.824 | 8.824 | 8.535 | 8.535 | 109,761 | -0.14(-1.57%) |
Aug 03, 2006 | 8.611 | 8.831 | 8.520 | 8.672 | 94,482 | +0.23(+2.70%) |
Aug 02, 2006 | 8.596 | 8.862 | 8.353 | 8.444 | 92,098 | -0.03(-0.36%) |
Aug 01, 2006 | 8.346 | 8.786 | 8.247 | 8.475 | 112,596 | +0.08(+0.90%) |
Jul 31, 2006 | 7.777 | 8.566 | 7.716 | 8.399 | 108,846 | +0.76(+9.93%) |
Jul 28, 2006 | 8.232 | 8.535 | 7.382 | 7.640 | 421,666 | -0.35(-4.37%) |
Jul 27, 2006 | 8.315 | 8.497 | 7.966 | 7.989 | 168,978 | -0.17(-2.14%) |
Jul 26, 2006 | 8.384 | 8.543 | 8.156 | 8.164 | 153,825 | -0.18(-2.18%) |
Jul 25, 2006 | 8.270 | 8.391 | 8.194 | 8.346 | 111,086 | +0.14(+1.66%) |
Jul 24, 2006 | 8.346 | 8.528 | 8.171 | 8.209 | 182,123 | +0.05(+0.65%) |
Jul 21, 2006 | 8.543 | 8.582 | 8.156 | 8.156 | 81,513 | -0.36(-4.27%) |
Jul 20, 2006 | 8.346 | 8.596 | 8.346 | 8.520 | 152,412 | +0.20(+2.37%) |
Jul 19, 2006 | 8.672 | 8.710 | 8.224 | 8.323 | 274,346 | -0.19(-2.23%) |
Jul 18, 2006 | 9.332 | 9.370 | 8.376 | 8.513 | 407,182 | -0.71(-7.65%) |
Jul 17, 2006 | 9.878 | 9.977 | 9.104 | 9.218 | 404,204 | -0.43(-4.48%) |
Jul 14, 2006 | 11.95 | 13.28 | 9.469 | 9.651 | 1,828,696 | -7.26(-42.93%) |
Jul 13, 2006 | 16.69 | 17.18 | 16.43 | 16.91 | 67,747 | +0.01(+0.04%) |
Jul 12, 2006 | 16.84 | 17.12 | 16.80 | 16.90 | 31,432 | +0.20(+1.18%) |
Jul 11, 2006 | 17.01 | 17.14 | 16.34 | 16.71 | 40,544 | -0.02(-0.14%) |
Jul 10, 2006 | 16.68 | 16.77 | 16.29 | 16.73 | 41,376 | +0.27(+1.66%) |
Jul 07, 2006 | 16.42 | 16.68 | 16.19 | 16.46 | 29,835 | +0.22(+1.36%) |
Jul 06, 2006 | 16.34 | 16.68 | 16.13 | 16.24 | 15,317 | +0.10(+0.61%) |
Jul 05, 2006 | 16.33 | 16.33 | 16.13 | 16.14 | 8,623 | -0.08(-0.51%) |
Jul 03, 2006 | 16.28 | 16.43 | 16.13 | 16.22 | 14,725 | +0.10(+0.61%) |
Jun 30, 2006 | 15.97 | 16.25 | 15.86 | 16.12 | 24,893 | +0.21(+1.34%) |
Jun 29, 2006 | 16.61 | 16.96 | 15.80 | 15.91 | 38,091 | -0.52(-3.14%) |
Jun 28, 2006 | 16.45 | 16.62 | 16.22 | 16.43 | 17,234 | +0.05(+0.32%) |
Jun 27, 2006 | 15.98 | 16.66 | 15.98 | 16.37 | 76,205 | +0.54(+3.40%) |
Jun 26, 2006 | 16.30 | 16.30 | 15.78 | 15.83 | 16,343 | -0.35(-2.16%) |
Jun 23, 2006 | 16.65 | 16.65 | 16.18 | 16.18 | 14,108 | -0.35(-2.11%) |
Jun 22, 2006 | 16.49 | 16.61 | 16.31 | 16.53 | 20,784 | +0.05(+0.32%) |
Jun 21, 2006 | 16.63 | 16.63 | 16.16 | 16.48 | 18,473 | -0.02(-0.09%) |
Jun 20, 2006 | 16.80 | 16.80 | 16.45 | 16.49 | 6,794 | +0.18(+1.12%) |
Jun 19, 2006 | 16.39 | 16.64 | 16.31 | 16.31 | 6,722 | -0.20(-1.24%) |
Jun 16, 2006 | 16.69 | 16.69 | 16.32 | 16.52 | 6,144 | -0.16(-0.96%) |
Jun 15, 2006 | 16.62 | 16.74 | 16.40 | 16.68 | 22,259 | -0.08(-0.50%) |
Jun 14, 2006 | 16.93 | 17.12 | 16.48 | 16.76 | 10,528 | +0.21(+1.28%) |
Jun 13, 2006 | 17.04 | 17.07 | 16.54 | 16.55 | 13,088 | -0.64(-3.75%) |
Jun 12, 2006 | 16.90 | 17.52 | 16.58 | 17.19 | 18,841 | +0.37(+2.21%) |
Jun 09, 2006 | 16.12 | 17.23 | 16.12 | 16.82 | 32,315 | +0.42(+2.59%) |
Jun 08, 2006 | 16.93 | 16.99 | 16.24 | 16.40 | 38,269 | -0.71(-4.17%) |
Jun 07, 2006 | 17.69 | 17.69 | 17.01 | 17.11 | 15,455 | -0.42(-2.42%) |
Jun 06, 2006 | 18.10 | 18.18 | 17.50 | 17.53 | 12,819 | -0.46(-2.53%) |
Jun 05, 2006 | 18.02 | 18.23 | 17.78 | 17.99 | 37,943 | -0.01(-0.04%) |
Jun 02, 2006 | 18.23 | 18.38 | 17.84 | 18.00 | 29,988 | -0.02(-0.13%) |