Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.67 | 13.79 | 13.56 | 13.64 | 515,184 | +0.03(+0.19%) |
May 30, 2007 | 13.62 | 13.69 | 13.54 | 13.62 | 244,962 | -0.06(-0.47%) |
May 29, 2007 | 13.51 | 13.74 | 13.49 | 13.68 | 357,489 | +0.18(+1.32%) |
May 25, 2007 | 13.48 | 13.57 | 13.42 | 13.50 | 188,001 | +0.08(+0.57%) |
May 24, 2007 | 13.60 | 13.78 | 13.37 | 13.42 | 282,223 | -0.21(-1.54%) |
May 23, 2007 | 13.81 | 13.84 | 13.59 | 13.63 | 223,531 | -0.11(-0.79%) |
May 22, 2007 | 13.51 | 13.79 | 13.51 | 13.74 | 265,640 | +0.21(+1.55%) |
May 21, 2007 | 13.40 | 13.62 | 13.38 | 13.53 | 268,191 | +0.09(+0.66%) |
May 18, 2007 | 13.43 | 13.48 | 13.30 | 13.44 | 228,129 | +0.02(+0.14%) |
May 17, 2007 | 13.58 | 13.60 | 13.38 | 13.42 | 178,710 | -0.22(-1.59%) |
May 16, 2007 | 13.60 | 13.81 | 13.42 | 13.64 | 437,170 | +0.11(+0.85%) |
May 15, 2007 | 13.70 | 13.92 | 13.51 | 13.53 | 409,927 | -0.22(-1.58%) |
May 14, 2007 | 13.83 | 13.92 | 13.70 | 13.74 | 362,289 | -0.24(-1.73%) |
May 11, 2007 | 13.98 | 14.01 | 13.87 | 13.99 | 224,809 | +0.17(+1.20%) |
May 10, 2007 | 13.96 | 14.02 | 13.79 | 13.82 | 446,032 | -0.25(-1.77%) |
May 09, 2007 | 13.94 | 14.12 | 13.85 | 14.07 | 469,216 | +0.04(+0.32%) |
May 08, 2007 | 14.13 | 14.13 | 13.88 | 14.02 | 338,860 | -0.11(-0.81%) |
May 07, 2007 | 14.21 | 14.25 | 14.14 | 14.14 | 266,699 | -0.05(-0.36%) |
May 04, 2007 | 14.00 | 14.20 | 13.93 | 14.19 | 630,455 | +0.20(+1.46%) |
May 03, 2007 | 14.09 | 14.11 | 13.95 | 13.99 | 440,975 | -0.08(-0.54%) |
May 02, 2007 | 13.79 | 14.08 | 13.74 | 14.06 | 384,798 | +0.27(+1.99%) |
May 01, 2007 | 13.73 | 13.81 | 13.61 | 13.79 | 386,241 | +0.10(+0.70%) |
Apr 30, 2007 | 14.11 | 14.18 | 13.67 | 13.69 | 501,619 | -0.46(-3.24%) |
Apr 27, 2007 | 14.13 | 14.24 | 13.99 | 14.15 | 557,455 | -0.04(-0.31%) |
Apr 26, 2007 | 14.65 | 14.65 | 14.11 | 14.20 | 1,325,540 | -0.78(-5.23%) |
Apr 25, 2007 | 15.25 | 15.29 | 14.95 | 14.98 | 568,845 | -0.17(-1.14%) |
Apr 24, 2007 | 15.08 | 15.20 | 14.93 | 15.15 | 235,671 | +0.08(+0.51%) |
Apr 23, 2007 | 15.30 | 15.42 | 15.07 | 15.08 | 310,816 | -0.28(-1.83%) |
Apr 20, 2007 | 15.33 | 15.42 | 15.15 | 15.36 | 186,114 | +0.19(+1.26%) |
Apr 19, 2007 | 15.29 | 15.39 | 15.12 | 15.16 | 327,541 | -0.27(-1.78%) |
Apr 18, 2007 | 15.46 | 15.62 | 15.41 | 15.44 | 106,857 | -0.12(-0.78%) |
Apr 17, 2007 | 15.62 | 15.67 | 15.50 | 15.56 | 134,585 | -0.13(-0.81%) |
Apr 16, 2007 | 15.19 | 15.69 | 15.19 | 15.69 | 191,184 | +0.55(+3.62%) |
Apr 13, 2007 | 15.01 | 15.14 | 14.87 | 15.14 | 155,905 | +0.11(+0.72%) |
Apr 12, 2007 | 15.01 | 15.04 | 14.81 | 15.03 | 192,354 | +0.02(+0.13%) |
Apr 11, 2007 | 15.23 | 15.23 | 14.90 | 15.01 | 243,840 | -0.26(-1.67%) |
Apr 10, 2007 | 15.18 | 15.34 | 15.06 | 15.27 | 77,679 | +0.08(+0.55%) |
Apr 09, 2007 | 15.17 | 15.27 | 15.11 | 15.18 | 217,196 | -0.03(-0.21%) |
Apr 05, 2007 | 15.36 | 15.36 | 15.14 | 15.22 | 192,942 | -0.13(-0.83%) |
Apr 04, 2007 | 15.52 | 15.52 | 15.33 | 15.34 | 99,876 | -0.24(-1.51%) |
Apr 03, 2007 | 15.30 | 15.63 | 15.27 | 15.58 | 165,492 | +0.29(+1.88%) |
Apr 02, 2007 | 15.39 | 15.45 | 15.14 | 15.29 | 250,034 | -0.03(-0.21%) |
Mar 30, 2007 | 15.35 | 15.46 | 15.12 | 15.32 | 255,352 | +0.02(+0.12%) |
Mar 29, 2007 | 15.30 | 15.40 | 15.06 | 15.30 | 176,845 | +0.10(+0.63%) |
Mar 28, 2007 | 15.29 | 15.30 | 15.13 | 15.21 | 153,277 | -0.16(-1.04%) |
Mar 27, 2007 | 15.46 | 15.51 | 15.30 | 15.37 | 123,640 | -0.15(-0.99%) |
Mar 26, 2007 | 15.55 | 15.62 | 15.33 | 15.52 | 116,088 | -0.04(-0.29%) |
Mar 23, 2007 | 15.46 | 15.59 | 15.45 | 15.57 | 124,641 | +0.09(+0.58%) |
Mar 22, 2007 | 15.62 | 15.62 | 15.43 | 15.48 | 208,718 | -0.11(-0.69%) |
Mar 21, 2007 | 15.18 | 15.60 | 15.09 | 15.59 | 174,464 | +0.40(+2.64%) |
Mar 20, 2007 | 15.03 | 15.20 | 14.97 | 15.18 | 146,335 | +0.11(+0.76%) |
Mar 19, 2007 | 15.14 | 15.24 | 15.03 | 15.07 | 232,975 | +0.02(+0.13%) |
Mar 16, 2007 | 15.11 | 15.11 | 14.83 | 15.05 | 604,933 | -0.08(-0.51%) |
Mar 15, 2007 | 14.98 | 15.15 | 14.93 | 15.13 | 151,108 | +0.17(+1.15%) |
Mar 14, 2007 | 14.71 | 15.00 | 14.60 | 14.95 | 266,705 | +0.18(+1.25%) |
Mar 13, 2007 | 15.30 | 15.22 | 14.70 | 14.77 | 529,743 | -0.54(-3.50%) |
Mar 12, 2007 | 15.18 | 15.32 | 15.08 | 15.30 | 463,137 | +0.12(+0.80%) |
Mar 09, 2007 | 15.27 | 15.41 | 15.10 | 15.18 | 626,289 | -0.20(-1.28%) |
Mar 08, 2007 | 15.38 | 15.53 | 15.24 | 15.38 | 339,300 | +0.10(+0.63%) |
Mar 07, 2007 | 15.32 | 15.51 | 15.12 | 15.29 | 386,900 | -0.06(-0.37%) |
Mar 06, 2007 | 14.70 | 15.45 | 14.66 | 15.34 | 397,406 | +0.59(+3.97%) |
Mar 05, 2007 | 15.27 | 15.39 | 14.75 | 14.76 | 466,681 | -0.57(-3.70%) |
Mar 02, 2007 | 15.36 | 15.53 | 15.25 | 15.32 | 428,344 | -0.16(-1.03%) |
Mar 01, 2007 | 15.36 | 15.69 | 15.21 | 15.48 | 303,371 | -0.10(-0.65%) |
Feb 28, 2007 | 15.60 | 15.73 | 15.39 | 15.59 | 312,736 | -0.03(-0.16%) |
Feb 27, 2007 | 15.84 | 15.98 | 15.59 | 15.61 | 410,440 | -0.43(-2.66%) |
Feb 26, 2007 | 16.17 | 16.18 | 15.89 | 16.04 | 267,674 | -0.08(-0.47%) |
Feb 23, 2007 | 16.11 | 16.18 | 15.87 | 16.11 | 229,288 | +0.01(+0.04%) |
Feb 22, 2007 | 16.15 | 16.16 | 15.96 | 16.11 | 364,315 | +0.04(+0.24%) |
Feb 21, 2007 | 16.00 | 16.18 | 15.97 | 16.07 | 184,005 | +0.03(+0.20%) |
Feb 20, 2007 | 15.69 | 16.13 | 15.60 | 16.04 | 319,411 | +0.27(+1.70%) |
Feb 16, 2007 | 15.66 | 15.77 | 15.53 | 15.77 | 166,595 | +0.11(+0.73%) |
Feb 15, 2007 | 15.56 | 15.78 | 15.56 | 15.66 | 237,623 | +0.01(+0.04%) |
Feb 14, 2007 | 15.67 | 15.83 | 15.62 | 15.65 | 453,931 | -0.06(-0.37%) |
Feb 13, 2007 | 15.55 | 15.71 | 15.52 | 15.71 | 306,892 | +0.15(+0.98%) |
Feb 12, 2007 | 15.55 | 15.59 | 15.36 | 15.55 | 294,171 | +0.05(+0.33%) |
Feb 09, 2007 | 15.57 | 15.64 | 15.48 | 15.50 | 305,761 | -0.04(-0.25%) |
Feb 08, 2007 | 15.44 | 15.59 | 15.36 | 15.54 | 172,101 | +0.02(+0.12%) |
Feb 07, 2007 | 14.98 | 15.54 | 14.66 | 15.52 | 1,346,217 | +0.54(+3.57%) |
Feb 06, 2007 | 14.88 | 15.12 | 14.83 | 14.99 | 323,617 | +0.12(+0.82%) |
Feb 05, 2007 | 14.86 | 14.99 | 14.77 | 14.87 | 204,123 | -0.05(-0.34%) |
Feb 02, 2007 | 14.95 | 15.13 | 14.83 | 14.92 | 219,944 | -0.09(-0.60%) |
Feb 01, 2007 | 14.92 | 15.08 | 14.87 | 15.01 | 167,754 | +0.04(+0.30%) |
Jan 31, 2007 | 14.96 | 15.12 | 14.92 | 14.96 | 298,205 | -0.10(-0.63%) |
Jan 30, 2007 | 15.02 | 15.12 | 14.93 | 15.06 | 129,695 | +0.04(+0.26%) |
Jan 29, 2007 | 14.65 | 15.02 | 14.51 | 15.02 | 324,290 | +0.27(+1.81%) |
Jan 26, 2007 | 14.65 | 14.79 | 14.51 | 14.75 | 129,027 | +0.09(+0.61%) |
Jan 25, 2007 | 15.09 | 15.16 | 14.55 | 14.66 | 392,724 | -0.47(-3.08%) |
Jan 24, 2007 | 14.88 | 15.15 | 14.82 | 15.13 | 175,038 | +0.24(+1.63%) |
Jan 23, 2007 | 14.57 | 14.91 | 14.51 | 14.88 | 260,201 | +0.24(+1.65%) |
Jan 22, 2007 | 14.75 | 14.78 | 14.51 | 14.64 | 178,249 | -0.16(-1.08%) |
Jan 19, 2007 | 14.79 | 15.01 | 14.66 | 14.80 | 211,216 | +0.01(+0.09%) |
Jan 18, 2007 | 14.98 | 15.04 | 14.66 | 14.79 | 226,932 | -0.18(-1.19%) |
Jan 17, 2007 | 15.05 | 15.15 | 14.84 | 14.97 | 281,754 | -0.17(-1.14%) |
Jan 16, 2007 | 15.25 | 15.30 | 15.01 | 15.14 | 327,440 | -0.10(-0.67%) |
Jan 12, 2007 | 15.06 | 15.27 | 15.06 | 15.24 | 155,019 | +0.12(+0.80%) |
Jan 11, 2007 | 14.94 | 15.18 | 14.94 | 15.12 | 205,286 | +0.17(+1.11%) |
Jan 10, 2007 | 15.08 | 15.14 | 14.78 | 14.95 | 193,182 | -0.20(-1.35%) |
Jan 09, 2007 | 15.13 | 15.16 | 14.86 | 15.16 | 272,384 | +0.01(+0.08%) |
Jan 08, 2007 | 15.23 | 15.23 | 15.00 | 15.15 | 320,751 | -0.10(-0.63%) |
Jan 05, 2007 | 15.79 | 15.85 | 15.16 | 15.24 | 474,026 | -0.56(-3.55%) |
Jan 04, 2007 | 15.68 | 15.81 | 15.47 | 15.80 | 225,372 | +0.06(+0.41%) |
Jan 03, 2007 | 15.62 | 15.87 | 15.48 | 15.74 | 274,557 | +0.16(+1.02%) |
Dec 29, 2006 | 15.59 | 15.68 | 15.42 | 15.58 | 354,464 | +0.03(+0.16%) |
Dec 28, 2006 | 15.71 | 15.85 | 15.55 | 15.55 | 194,383 | -0.21(-1.33%) |
Dec 27, 2006 | 15.75 | 15.81 | 15.70 | 15.76 | 260,808 | +0.08(+0.53%) |
Dec 26, 2006 | 15.44 | 15.73 | 15.44 | 15.68 | 221,676 | +0.19(+1.24%) |
Dec 22, 2006 | 15.55 | 15.55 | 15.39 | 15.49 | 145,678 | -0.02(-0.12%) |
Dec 21, 2006 | 15.70 | 15.81 | 15.48 | 15.51 | 189,695 | -0.20(-1.26%) |
Dec 20, 2006 | 15.49 | 15.81 | 15.44 | 15.71 | 173,700 | +0.19(+1.23%) |
Dec 19, 2006 | 15.57 | 15.67 | 15.41 | 15.52 | 382,771 | -0.04(-0.25%) |
Dec 18, 2006 | 15.73 | 15.93 | 15.53 | 15.55 | 272,389 | -0.10(-0.65%) |
Dec 15, 2006 | 15.95 | 16.10 | 15.58 | 15.66 | 676,206 | +5.19(+49.59%) |
Dec 14, 2006 | 10.31 | 10.48 | 10.29 | 10.47 | 223,800 | +0.14(+1.37%) |
Dec 13, 2006 | 10.41 | 10.43 | 10.27 | 10.32 | 197,012 | -0.03(-0.30%) |
Dec 12, 2006 | 10.45 | 10.47 | 10.27 | 10.35 | 189,498 | -0.08(-0.76%) |
Dec 11, 2006 | 10.38 | 10.48 | 10.36 | 10.43 | 144,216 | +0.01(+0.11%) |
Dec 08, 2006 | 10.39 | 10.52 | 10.27 | 10.42 | 120,863 | +0.03(+0.25%) |
Dec 07, 2006 | 10.50 | 10.50 | 10.40 | 10.40 | 148,040 | -0.07(-0.65%) |
Dec 06, 2006 | 10.54 | 10.57 | 10.43 | 10.47 | 322,071 | -0.09(-0.81%) |
Dec 05, 2006 | 10.43 | 10.64 | 10.43 | 10.55 | 267,984 | +0.18(+1.72%) |
Dec 04, 2006 | 10.13 | 10.44 | 10.10 | 10.37 | 319,890 | +0.27(+2.66%) |
Dec 01, 2006 | 10.14 | 10.16 | 9.873 | 10.10 | 304,015 | +0.03(+0.28%) |
Nov 30, 2006 | 10.16 | 10.21 | 10.01 | 10.07 | 549,230 | +0.01(+0.14%) |
Nov 29, 2006 | 9.947 | 10.11 | 9.947 | 10.06 | 432,386 | +0.16(+1.60%) |
Nov 28, 2006 | 9.766 | 9.904 | 9.749 | 9.902 | 188,787 | +0.13(+1.30%) |
Nov 27, 2006 | 9.916 | 9.975 | 9.698 | 9.774 | 324,963 | -0.18(-1.85%) |
Nov 24, 2006 | 9.933 | 10.02 | 9.893 | 9.958 | 31,344 | -0.04(-0.40%) |
Nov 22, 2006 | 9.953 | 10.06 | 9.930 | 9.998 | 103,179 | -0.07(-0.70%) |
Nov 21, 2006 | 10.09 | 10.13 | 9.995 | 10.07 | 106,250 | +0.01(+0.11%) |
Nov 20, 2006 | 10.03 | 10.10 | 9.961 | 10.06 | 138,331 | +0.01(+0.06%) |
Nov 17, 2006 | 10.06 | 10.06 | 9.947 | 10.05 | 178,356 | -0.01(-0.11%) |
Nov 16, 2006 | 10.03 | 10.07 | 9.944 | 10.06 | 128,327 | +0.09(+0.88%) |
Nov 15, 2006 | 9.856 | 9.992 | 9.783 | 9.975 | 330,319 | +0.13(+1.32%) |
Nov 14, 2006 | 9.681 | 9.848 | 9.647 | 9.845 | 277,747 | +0.17(+1.76%) |
Nov 13, 2006 | 9.621 | 9.720 | 9.564 | 9.675 | 206,747 | +0.06(+0.62%) |
Nov 10, 2006 | 9.559 | 9.615 | 9.448 | 9.615 | 139,140 | +0.03(+0.30%) |
Nov 09, 2006 | 9.683 | 9.689 | 9.474 | 9.587 | 129,779 | -0.09(-0.91%) |
Nov 08, 2006 | 9.596 | 9.732 | 9.576 | 9.675 | 151,452 | +0.05(+0.56%) |
Nov 07, 2006 | 9.757 | 9.802 | 9.618 | 9.621 | 1,017,316 | -0.14(-1.45%) |
Nov 06, 2006 | 9.692 | 9.774 | 9.672 | 9.763 | 143,755 | +0.08(+0.85%) |
Nov 03, 2006 | 9.669 | 9.723 | 9.491 | 9.681 | 195,386 | +0.07(+0.68%) |
Nov 02, 2006 | 9.584 | 9.726 | 9.545 | 9.615 | 217,899 | -0.04(-0.41%) |
Nov 01, 2006 | 9.947 | 9.947 | 9.632 | 9.655 | 209,660 | -0.24(-2.41%) |
Oct 31, 2006 | 9.944 | 9.944 | 9.814 | 9.893 | 193,604 | +0.00(+0.00%) |
Oct 30, 2006 | 9.749 | 9.921 | 9.655 | 9.893 | 257,328 | +0.13(+1.36%) |
Oct 27, 2006 | 9.740 | 9.899 | 9.729 | 9.760 | 147,911 | -0.10(-1.01%) |
Oct 26, 2006 | 9.760 | 9.865 | 9.720 | 9.859 | 156,862 | +0.10(+1.05%) |
Oct 25, 2006 | 9.712 | 9.868 | 9.598 | 9.757 | 198,490 | +0.03(+0.32%) |
Oct 24, 2006 | 9.746 | 9.831 | 9.689 | 9.726 | 168,277 | -0.08(-0.84%) |
Oct 23, 2006 | 9.743 | 9.873 | 9.703 | 9.808 | 196,414 | +0.04(+0.45%) |
Oct 20, 2006 | 9.876 | 9.902 | 9.757 | 9.764 | 138,966 | -0.07(-0.68%) |
Oct 19, 2006 | 9.862 | 9.916 | 9.808 | 9.831 | 206,535 | -0.03(-0.29%) |
Oct 18, 2006 | 9.916 | 9.916 | 9.791 | 9.859 | 131,467 | -0.01(-0.09%) |
Oct 17, 2006 | 9.927 | 9.964 | 9.819 | 9.868 | 377,858 | -0.14(-1.44%) |
Oct 16, 2006 | 10.15 | 10.20 | 9.953 | 10.01 | 332,428 | -0.12(-1.15%) |
Oct 13, 2006 | 10.00 | 10.13 | 9.955 | 10.13 | 176,718 | +0.14(+1.42%) |
Oct 12, 2006 | 9.740 | 9.995 | 9.737 | 9.987 | 154,815 | +0.27(+2.83%) |
Oct 11, 2006 | 9.737 | 9.808 | 9.652 | 9.712 | 144,880 | -0.07(-0.67%) |
Oct 10, 2006 | 9.839 | 9.902 | 9.676 | 9.777 | 161,782 | -0.03(-0.29%) |
Oct 09, 2006 | 9.715 | 9.811 | 9.652 | 9.805 | 122,336 | +0.03(+0.35%) |
Oct 06, 2006 | 9.788 | 9.868 | 9.715 | 9.771 | 68,745 | -0.09(-0.89%) |
Oct 05, 2006 | 9.794 | 9.870 | 9.708 | 9.859 | 170,990 | +0.06(+0.58%) |
Oct 04, 2006 | 9.550 | 9.814 | 9.488 | 9.802 | 215,169 | +0.25(+2.61%) |
Oct 03, 2006 | 9.440 | 9.593 | 9.346 | 9.553 | 173,454 | +0.06(+0.63%) |
Oct 02, 2006 | 9.632 | 9.720 | 9.460 | 9.494 | 200,429 | -0.19(-1.93%) |
Sep 29, 2006 | 9.831 | 9.831 | 9.652 | 9.681 | 238,922 | -0.11(-1.16%) |
Sep 28, 2006 | 9.771 | 9.876 | 9.720 | 9.794 | 206,954 | +0.05(+0.52%) |
Sep 27, 2006 | 9.491 | 9.766 | 9.491 | 9.743 | 267,376 | +0.22(+2.32%) |
Sep 26, 2006 | 9.491 | 9.604 | 9.460 | 9.522 | 216,357 | +0.01(+0.15%) |
Sep 25, 2006 | 9.355 | 9.562 | 9.247 | 9.508 | 114,102 | +0.17(+1.82%) |
Sep 22, 2006 | 9.423 | 9.426 | 9.275 | 9.338 | 201,650 | -0.08(-0.87%) |
Sep 21, 2006 | 9.508 | 9.596 | 9.326 | 9.420 | 134,615 | -0.08(-0.81%) |
Sep 20, 2006 | 9.332 | 9.502 | 9.275 | 9.496 | 240,073 | +0.21(+2.23%) |
Sep 19, 2006 | 9.222 | 9.295 | 9.139 | 9.290 | 244,466 | +0.04(+0.43%) |
Sep 18, 2006 | 9.247 | 9.343 | 9.182 | 9.250 | 182,973 | -0.04(-0.40%) |
Sep 15, 2006 | 9.295 | 9.324 | 9.199 | 9.287 | 485,426 | +0.07(+0.80%) |
Sep 14, 2006 | 9.125 | 9.222 | 9.114 | 9.213 | 127,709 | +0.01(+0.06%) |
Sep 13, 2006 | 9.199 | 9.213 | 9.105 | 9.207 | 144,614 | +0.02(+0.18%) |
Sep 12, 2006 | 8.995 | 9.224 | 8.947 | 9.190 | 121,188 | +0.23(+2.53%) |
Sep 11, 2006 | 8.768 | 9.009 | 8.768 | 8.964 | 109,770 | +0.14(+1.57%) |
Sep 08, 2006 | 8.853 | 8.882 | 8.788 | 8.825 | 165,898 | -0.03(-0.38%) |
Sep 07, 2006 | 8.873 | 8.995 | 8.850 | 8.859 | 222,139 | -0.10(-1.11%) |
Sep 06, 2006 | 9.117 | 9.190 | 8.958 | 8.958 | 168,157 | -0.25(-2.71%) |
Sep 05, 2006 | 9.295 | 9.315 | 9.171 | 9.207 | 162,644 | -0.06(-0.64%) |
Sep 01, 2006 | 9.154 | 9.335 | 9.142 | 9.267 | 139,533 | +0.07(+0.71%) |
Aug 31, 2006 | 9.165 | 9.332 | 9.148 | 9.202 | 224,516 | +0.02(+0.22%) |
Aug 30, 2006 | 9.173 | 9.278 | 9.128 | 9.182 | 149,497 | +0.02(+0.19%) |
Aug 29, 2006 | 9.009 | 9.165 | 8.955 | 9.165 | 268,311 | +0.16(+1.76%) |
Aug 28, 2006 | 8.935 | 9.037 | 8.935 | 9.006 | 111,180 | +0.02(+0.25%) |
Aug 25, 2006 | 8.967 | 9.057 | 8.927 | 8.984 | 61,401 | +0.01(+0.16%) |
Aug 24, 2006 | 9.032 | 9.057 | 8.873 | 8.969 | 223,309 | -0.01(-0.06%) |
Aug 23, 2006 | 9.142 | 9.207 | 8.952 | 8.975 | 262,303 | -0.14(-1.49%) |
Aug 22, 2006 | 9.066 | 9.162 | 8.969 | 9.111 | 136,738 | +0.08(+0.85%) |
Aug 21, 2006 | 9.108 | 9.151 | 9.018 | 9.035 | 194,713 | -0.13(-1.39%) |
Aug 18, 2006 | 9.207 | 9.207 | 9.040 | 9.162 | 121,508 | +0.00(+0.03%) |
Aug 17, 2006 | 9.003 | 9.207 | 8.924 | 9.159 | 118,463 | +0.10(+1.09%) |
Aug 16, 2006 | 9.060 | 9.154 | 9.009 | 9.060 | 138,867 | +0.04(+0.44%) |
Aug 15, 2006 | 8.935 | 9.037 | 8.924 | 9.020 | 148,614 | +0.21(+2.38%) |
Aug 14, 2006 | 8.825 | 8.921 | 8.746 | 8.811 | 135,778 | +0.05(+0.58%) |
Aug 11, 2006 | 8.723 | 8.774 | 8.627 | 8.760 | 174,370 | -0.01(-0.06%) |
Aug 10, 2006 | 8.672 | 8.808 | 8.618 | 8.765 | 361,687 | +0.02(+0.19%) |
Aug 09, 2006 | 8.921 | 8.995 | 8.709 | 8.748 | 226,495 | -0.10(-1.18%) |
Aug 08, 2006 | 8.924 | 8.978 | 8.808 | 8.853 | 365,381 | -0.06(-0.64%) |
Aug 07, 2006 | 8.890 | 8.930 | 8.825 | 8.910 | 354,187 | -0.04(-0.47%) |
Aug 04, 2006 | 8.780 | 8.975 | 8.757 | 8.952 | 505,981 | +0.11(+1.22%) |
Aug 03, 2006 | 8.595 | 8.896 | 8.545 | 8.845 | 373,716 | +0.20(+2.29%) |
Aug 02, 2006 | 8.666 | 8.723 | 8.550 | 8.646 | 219,835 | -0.02(-0.23%) |
Aug 01, 2006 | 8.584 | 8.723 | 8.556 | 8.666 | 194,630 | -0.01(-0.16%) |
Jul 31, 2006 | 8.703 | 8.782 | 8.601 | 8.680 | 347,850 | -0.10(-1.16%) |
Jul 28, 2006 | 8.312 | 8.822 | 8.312 | 8.782 | 302,606 | +0.39(+4.69%) |
Jul 27, 2006 | 8.491 | 8.627 | 8.360 | 8.389 | 272,410 | -0.05(-0.64%) |
Jul 26, 2006 | 8.377 | 8.496 | 8.207 | 8.443 | 144,731 | -0.01(-0.07%) |
Jul 25, 2006 | 8.383 | 8.556 | 8.335 | 8.448 | 336,353 | +0.04(+0.47%) |
Jul 24, 2006 | 8.043 | 8.417 | 8.066 | 8.409 | 163,256 | +0.37(+4.54%) |
Jul 21, 2006 | 8.122 | 8.168 | 7.910 | 8.043 | 242,445 | -0.13(-1.59%) |
Jul 20, 2006 | 8.482 | 8.482 | 8.159 | 8.173 | 154,681 | -0.26(-3.06%) |
Jul 19, 2006 | 8.154 | 8.482 | 8.154 | 8.431 | 181,048 | +0.30(+3.73%) |
Jul 18, 2006 | 8.052 | 8.171 | 7.935 | 8.128 | 117,924 | +0.16(+1.99%) |
Jul 17, 2006 | 7.933 | 8.054 | 7.882 | 7.969 | 116,011 | -0.01(-0.11%) |
Jul 14, 2006 | 8.103 | 8.103 | 7.907 | 7.978 | 179,514 | -0.05(-0.64%) |
Jul 13, 2006 | 8.165 | 8.196 | 8.001 | 8.029 | 198,214 | -0.18(-2.14%) |
Jul 12, 2006 | 8.377 | 8.457 | 8.205 | 8.205 | 204,824 | -0.21(-2.46%) |
Jul 11, 2006 | 8.179 | 8.411 | 8.134 | 8.411 | 253,650 | +0.18(+2.24%) |
Jul 10, 2006 | 8.233 | 8.346 | 8.219 | 8.227 | 81,029 | +0.01(+0.10%) |
Jul 07, 2006 | 8.301 | 8.386 | 8.219 | 8.219 | 163,959 | -0.15(-1.83%) |
Jul 06, 2006 | 8.213 | 8.403 | 8.159 | 8.372 | 229,575 | +0.13(+1.55%) |
Jul 05, 2006 | 8.247 | 8.363 | 8.148 | 8.244 | 183,672 | -0.12(-1.49%) |
Jul 03, 2006 | 8.233 | 8.372 | 8.120 | 8.369 | 99,623 | +0.08(+0.92%) |
Jun 30, 2006 | 8.528 | 8.528 | 8.244 | 8.292 | 612,368 | -0.21(-2.43%) |
Jun 29, 2006 | 8.145 | 8.499 | 8.145 | 8.499 | 335,091 | +0.28(+3.45%) |
Jun 28, 2006 | 8.230 | 8.239 | 8.060 | 8.216 | 219,134 | +0.04(+0.52%) |
Jun 27, 2006 | 8.213 | 8.278 | 8.171 | 8.173 | 359,618 | -0.04(-0.45%) |
Jun 26, 2006 | 8.037 | 8.213 | 7.955 | 8.210 | 190,371 | +0.24(+2.98%) |
Jun 23, 2006 | 8.202 | 8.205 | 7.941 | 7.972 | 248,179 | -0.23(-2.76%) |
Jun 22, 2006 | 8.188 | 8.346 | 8.040 | 8.199 | 219,073 | -0.03(-0.38%) |
Jun 21, 2006 | 8.131 | 8.307 | 8.108 | 8.230 | 222,880 | +0.07(+0.80%) |
Jun 20, 2006 | 8.057 | 8.281 | 8.054 | 8.165 | 292,377 | +0.07(+0.91%) |
Jun 19, 2006 | 8.409 | 8.437 | 8.063 | 8.091 | 171,553 | -0.31(-3.71%) |
Jun 16, 2006 | 8.386 | 8.494 | 8.295 | 8.403 | 1,288,246 | +0.04(+0.44%) |
Jun 15, 2006 | 8.239 | 8.440 | 8.239 | 8.366 | 179,989 | +0.20(+2.50%) |
Jun 14, 2006 | 8.173 | 8.372 | 8.094 | 8.162 | 193,783 | -0.03(-0.35%) |
Jun 13, 2006 | 8.142 | 8.329 | 8.122 | 8.190 | 219,579 | -0.07(-0.86%) |
Jun 12, 2006 | 8.278 | 8.366 | 8.213 | 8.261 | 173,026 | +0.00(+0.03%) |
Jun 09, 2006 | 8.394 | 8.420 | 8.239 | 8.258 | 110,526 | -0.08(-0.95%) |
Jun 08, 2006 | 8.207 | 8.431 | 8.083 | 8.338 | 158,384 | +0.09(+1.06%) |
Jun 07, 2006 | 8.185 | 8.380 | 8.145 | 8.250 | 182,648 | +0.11(+1.32%) |
Jun 06, 2006 | 8.210 | 8.287 | 8.066 | 8.142 | 410,906 | -0.03(-0.31%) |
Jun 05, 2006 | 8.437 | 8.485 | 8.111 | 8.168 | 322,728 | -0.33(-3.87%) |
Jun 02, 2006 | 8.530 | 8.556 | 8.383 | 8.496 | 293,085 | -0.01(-0.07%) |