Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 24.44 | 24.65 | 24.10 | 24.16 | 565,678 | -0.25(-1.02%) |
Jun 28, 2007 | 23.91 | 24.68 | 23.91 | 24.41 | 761,622 | +0.53(+2.22%) |
Jun 27, 2007 | 23.45 | 23.91 | 23.08 | 23.88 | 590,763 | +0.22(+0.93%) |
Jun 26, 2007 | 23.65 | 23.90 | 23.35 | 23.66 | 714,214 | +0.07(+0.30%) |
Jun 25, 2007 | 24.13 | 24.34 | 23.48 | 23.59 | 956,529 | -0.67(-2.76%) |
Jun 22, 2007 | 24.74 | 24.87 | 24.09 | 24.26 | 1,233,956 | -0.63(-2.53%) |
Jun 21, 2007 | 24.47 | 24.96 | 24.23 | 24.89 | 652,810 | +0.32(+1.30%) |
Jun 20, 2007 | 24.72 | 24.86 | 24.45 | 24.57 | 907,900 | -0.08(-0.32%) |
Jun 19, 2007 | 24.77 | 24.85 | 24.51 | 24.65 | 537,300 | -0.18(-0.72%) |
Jun 18, 2007 | 24.52 | 24.91 | 24.11 | 24.83 | 821,000 | +0.33(+1.35%) |
Jun 15, 2007 | 24.70 | 25.29 | 24.37 | 24.50 | 1,736,100 | +0.06(+0.25%) |
Jun 14, 2007 | 23.71 | 24.65 | 23.71 | 24.44 | 1,326,800 | +0.76(+3.21%) |
Jun 13, 2007 | 23.11 | 24.07 | 23.03 | 23.68 | 1,269,400 | +0.65(+2.82%) |
Jun 12, 2007 | 23.36 | 23.48 | 22.89 | 23.03 | 826,600 | -0.41(-1.75%) |
Jun 11, 2007 | 23.01 | 23.54 | 22.85 | 23.44 | 745,300 | +0.33(+1.43%) |
Jun 08, 2007 | 22.20 | 23.12 | 22.19 | 23.11 | 1,092,699 | +0.86(+3.87%) |
Jun 07, 2007 | 23.11 | 23.13 | 21.79 | 22.25 | 910,393 | -0.78(-3.39%) |
Jun 06, 2007 | 23.23 | 23.28 | 22.99 | 23.03 | 444,388 | -0.19(-0.82%) |
Jun 05, 2007 | 23.41 | 23.74 | 22.99 | 23.22 | 775,073 | -0.16(-0.68%) |
Jun 04, 2007 | 22.54 | 23.40 | 22.54 | 23.38 | 817,382 | +0.68(+3.00%) |
Jun 01, 2007 | 22.99 | 23.35 | 22.42 | 22.70 | 1,009,903 | -0.09(-0.39%) |
May 31, 2007 | 22.95 | 23.83 | 22.63 | 22.79 | 1,290,242 | -0.15(-0.65%) |
May 30, 2007 | 22.39 | 23.01 | 22.30 | 22.94 | 813,581 | +0.34(+1.50%) |
May 29, 2007 | 22.70 | 22.70 | 22.21 | 22.60 | 580,302 | -0.04(-0.18%) |
May 25, 2007 | 22.42 | 22.68 | 22.18 | 22.64 | 375,381 | +0.34(+1.52%) |
May 24, 2007 | 22.51 | 22.75 | 22.10 | 22.30 | 756,992 | -0.37(-1.63%) |
May 23, 2007 | 22.59 | 23.05 | 22.51 | 22.67 | 639,027 | +0.16(+0.71%) |
May 22, 2007 | 22.77 | 23.00 | 22.48 | 22.51 | 657,053 | -0.17(-0.75%) |
May 21, 2007 | 22.44 | 23.09 | 22.30 | 22.68 | 795,707 | +0.32(+1.43%) |
May 18, 2007 | 22.29 | 22.50 | 22.10 | 22.36 | 550,416 | +0.14(+0.63%) |
May 17, 2007 | 22.53 | 22.58 | 21.99 | 22.22 | 571,823 | -0.38(-1.68%) |
May 16, 2007 | 22.37 | 22.63 | 22.09 | 22.60 | 614,209 | +0.26(+1.16%) |
May 15, 2007 | 22.54 | 23.00 | 22.17 | 22.34 | 694,467 | -0.27(-1.19%) |
May 14, 2007 | 23.01 | 23.10 | 22.38 | 22.61 | 724,344 | -0.49(-2.12%) |
May 11, 2007 | 22.70 | 23.37 | 22.53 | 23.10 | 589,902 | +0.52(+2.30%) |
May 10, 2007 | 23.27 | 23.31 | 22.52 | 22.58 | 808,083 | -0.74(-3.17%) |
May 09, 2007 | 23.17 | 23.39 | 23.01 | 23.32 | 589,147 | -0.01(-0.04%) |
May 08, 2007 | 23.40 | 24.19 | 23.09 | 23.33 | 731,432 | -0.14(-0.60%) |
May 07, 2007 | 23.34 | 23.60 | 23.30 | 23.47 | 761,362 | -0.03(-0.13%) |
May 04, 2007 | 24.05 | 24.05 | 23.06 | 23.50 | 1,023,832 | -0.43(-1.80%) |
May 03, 2007 | 23.30 | 24.18 | 23.28 | 23.93 | 1,462,772 | +0.53(+2.26%) |
May 02, 2007 | 23.86 | 24.01 | 23.25 | 23.40 | 1,587,290 | -0.50(-2.09%) |
May 01, 2007 | 22.70 | 23.95 | 22.60 | 23.90 | 2,205,056 | +1.24(+5.47%) |
Apr 30, 2007 | 22.95 | 23.37 | 22.57 | 22.66 | 2,823,789 | -1.21(-5.07%) |
Apr 27, 2007 | 23.57 | 24.28 | 22.96 | 23.87 | 2,147,211 | +0.27(+1.15%) |
Apr 26, 2007 | 22.18 | 23.94 | 22.17 | 23.60 | 10,305,998 | +5.91(+33.40%) |
Apr 25, 2007 | 17.46 | 17.79 | 17.03 | 17.69 | 815,117 | +0.38(+2.20%) |
Apr 24, 2007 | 17.34 | 17.45 | 17.00 | 17.31 | 534,840 | -0.14(-0.80%) |
Apr 23, 2007 | 17.58 | 17.75 | 17.02 | 17.45 | 973,401 | +0.70(+4.18%) |
Apr 20, 2007 | 16.15 | 17.06 | 16.00 | 16.75 | 1,108,483 | +0.80(+5.02%) |
Apr 19, 2007 | 16.52 | 16.63 | 15.88 | 15.95 | 678,590 | -0.61(-3.68%) |
Apr 18, 2007 | 16.82 | 16.94 | 16.55 | 16.56 | 484,726 | -0.37(-2.19%) |
Apr 17, 2007 | 17.04 | 17.10 | 16.80 | 16.93 | 739,048 | -0.13(-0.76%) |
Apr 16, 2007 | 16.95 | 17.09 | 16.84 | 17.06 | 429,218 | +0.14(+0.83%) |
Apr 13, 2007 | 16.66 | 16.92 | 16.59 | 16.92 | 299,240 | +0.23(+1.38%) |
Apr 12, 2007 | 16.75 | 16.92 | 16.58 | 16.69 | 562,918 | -0.13(-0.77%) |
Apr 11, 2007 | 17.28 | 17.28 | 16.63 | 16.82 | 355,916 | -0.39(-2.27%) |
Apr 10, 2007 | 16.53 | 17.29 | 16.53 | 17.21 | 856,758 | +0.59(+3.55%) |
Apr 09, 2007 | 16.70 | 16.73 | 16.32 | 16.62 | 505,276 | -0.08(-0.48%) |
Apr 05, 2007 | 16.61 | 16.72 | 16.43 | 16.70 | 257,324 | +0.16(+0.97%) |
Apr 04, 2007 | 16.53 | 16.67 | 16.29 | 16.54 | 296,472 | -0.03(-0.18%) |
Apr 03, 2007 | 15.74 | 16.66 | 15.70 | 16.57 | 829,372 | +0.83(+5.27%) |
Apr 02, 2007 | 15.88 | 15.89 | 15.45 | 15.74 | 869,239 | -0.12(-0.76%) |
Mar 30, 2007 | 16.13 | 16.13 | 15.72 | 15.86 | 435,313 | -0.29(-1.80%) |
Mar 29, 2007 | 16.31 | 16.32 | 15.94 | 16.15 | 779,514 | -0.10(-0.62%) |
Mar 28, 2007 | 16.08 | 16.51 | 16.07 | 16.25 | 879,898 | +0.03(+0.18%) |
Mar 27, 2007 | 16.17 | 16.32 | 16.03 | 16.22 | 428,564 | -0.03(-0.18%) |
Mar 26, 2007 | 16.38 | 16.53 | 16.10 | 16.25 | 202,630 | -0.18(-1.10%) |
Mar 23, 2007 | 16.44 | 16.50 | 16.26 | 16.43 | 328,366 | +0.00(+0.00%) |
Mar 22, 2007 | 16.54 | 16.54 | 16.16 | 16.43 | 358,555 | -0.02(-0.12%) |
Mar 21, 2007 | 16.07 | 16.48 | 15.97 | 16.45 | 392,064 | +0.39(+2.43%) |
Mar 20, 2007 | 16.38 | 16.44 | 15.99 | 16.06 | 472,520 | -0.32(-1.95%) |
Mar 19, 2007 | 16.10 | 16.50 | 16.00 | 16.38 | 371,270 | +0.38(+2.37%) |
Mar 16, 2007 | 16.57 | 16.66 | 15.97 | 16.00 | 765,066 | -0.58(-3.50%) |
Mar 15, 2007 | 16.73 | 16.95 | 16.49 | 16.58 | 273,267 | -0.12(-0.72%) |
Mar 14, 2007 | 16.18 | 16.83 | 16.18 | 16.70 | 545,654 | +0.48(+2.96%) |
Mar 13, 2007 | 16.79 | 16.97 | 16.11 | 16.22 | 457,432 | -0.57(-3.39%) |
Mar 12, 2007 | 16.68 | 16.91 | 16.55 | 16.79 | 497,839 | +0.20(+1.21%) |
Mar 09, 2007 | 16.62 | 16.63 | 16.36 | 16.59 | 418,000 | +0.07(+0.42%) |
Mar 08, 2007 | 16.26 | 16.58 | 16.23 | 16.52 | 629,026 | +0.45(+2.80%) |
Mar 07, 2007 | 16.42 | 16.68 | 16.05 | 16.07 | 852,477 | -0.33(-2.01%) |
Mar 06, 2007 | 16.44 | 16.80 | 16.29 | 16.40 | 1,026,362 | +0.17(+1.05%) |
Mar 05, 2007 | 16.39 | 16.66 | 16.20 | 16.23 | 972,070 | -0.23(-1.40%) |
Mar 02, 2007 | 16.29 | 16.52 | 16.28 | 16.46 | 879,858 | +0.15(+0.92%) |
Mar 01, 2007 | 16.08 | 16.71 | 16.01 | 16.31 | 991,201 | -0.11(-0.67%) |
Feb 28, 2007 | 16.31 | 16.52 | 15.90 | 16.42 | 654,412 | +0.09(+0.55%) |
Feb 27, 2007 | 16.71 | 16.87 | 16.30 | 16.33 | 834,118 | -0.65(-3.83%) |
Feb 26, 2007 | 17.19 | 17.34 | 16.92 | 16.98 | 587,740 | -0.28(-1.62%) |
Feb 23, 2007 | 17.43 | 17.43 | 17.09 | 17.26 | 362,450 | -0.25(-1.43%) |
Feb 22, 2007 | 17.66 | 17.77 | 17.30 | 17.51 | 676,174 | -0.07(-0.40%) |
Feb 21, 2007 | 17.73 | 17.89 | 17.51 | 17.58 | 730,061 | -0.30(-1.68%) |
Feb 20, 2007 | 17.48 | 17.95 | 17.46 | 17.88 | 731,543 | +0.32(+1.82%) |
Feb 16, 2007 | 17.45 | 17.63 | 17.25 | 17.56 | 718,036 | +0.10(+0.57%) |
Feb 15, 2007 | 16.97 | 17.55 | 16.90 | 17.46 | 1,073,749 | +0.50(+2.95%) |
Feb 14, 2007 | 16.96 | 17.42 | 16.75 | 16.96 | 1,144,082 | -0.03(-0.18%) |
Feb 13, 2007 | 16.87 | 17.16 | 16.60 | 16.99 | 1,198,256 | +0.24(+1.43%) |
Feb 12, 2007 | 16.99 | 17.00 | 16.30 | 16.75 | 1,088,351 | +0.53(+3.27%) |
Feb 09, 2007 | 16.56 | 16.62 | 16.01 | 16.22 | 499,788 | -0.30(-1.82%) |
Feb 08, 2007 | 16.40 | 16.66 | 16.22 | 16.52 | 716,547 | +0.10(+0.61%) |
Feb 07, 2007 | 16.39 | 16.59 | 16.25 | 16.42 | 553,930 | +0.09(+0.55%) |
Feb 06, 2007 | 16.21 | 16.70 | 16.15 | 16.33 | 1,095,120 | +0.11(+0.68%) |
Feb 05, 2007 | 16.11 | 16.40 | 16.10 | 16.22 | 523,743 | -0.25(-1.52%) |
Feb 02, 2007 | 16.19 | 16.55 | 16.16 | 16.47 | 783,159 | -0.14(-0.84%) |
Feb 01, 2007 | 16.03 | 16.65 | 15.98 | 16.61 | 1,826,049 | +0.05(+0.30%) |
Jan 31, 2007 | 16.52 | 16.91 | 15.87 | 16.56 | 2,088,569 | -0.13(-0.78%) |
Jan 30, 2007 | 15.76 | 17.01 | 15.76 | 16.69 | 8,792,995 | +2.92(+21.21%) |
Jan 29, 2007 | 14.08 | 14.08 | 13.53 | 13.77 | 602,581 | -0.22(-1.57%) |
Jan 26, 2007 | 14.03 | 14.17 | 13.75 | 13.99 | 487,877 | -0.01(-0.07%) |
Jan 25, 2007 | 14.22 | 14.25 | 13.84 | 14.00 | 405,099 | -0.17(-1.20%) |
Jan 24, 2007 | 14.16 | 14.25 | 14.07 | 14.17 | 266,783 | +0.06(+0.43%) |
Jan 23, 2007 | 14.02 | 14.23 | 13.97 | 14.11 | 546,335 | +0.11(+0.79%) |
Jan 22, 2007 | 14.40 | 14.42 | 13.97 | 14.00 | 346,799 | -0.44(-3.05%) |
Jan 19, 2007 | 14.31 | 14.49 | 14.22 | 14.44 | 314,040 | +0.09(+0.63%) |
Jan 18, 2007 | 14.23 | 14.47 | 14.23 | 14.35 | 407,811 | +0.08(+0.56%) |
Jan 17, 2007 | 14.32 | 14.54 | 14.23 | 14.27 | 554,532 | -0.08(-0.56%) |
Jan 16, 2007 | 14.51 | 14.72 | 14.22 | 14.35 | 454,754 | -0.16(-1.10%) |
Jan 12, 2007 | 14.19 | 14.73 | 14.19 | 14.51 | 611,705 | +0.41(+2.91%) |
Jan 11, 2007 | 13.94 | 14.22 | 13.91 | 14.10 | 417,582 | +0.21(+1.51%) |
Jan 10, 2007 | 13.58 | 13.94 | 13.51 | 13.89 | 541,463 | +0.19(+1.39%) |
Jan 09, 2007 | 13.66 | 13.87 | 13.57 | 13.70 | 982,330 | +0.02(+0.15%) |
Jan 08, 2007 | 13.62 | 13.76 | 13.20 | 13.68 | 635,306 | +0.04(+0.29%) |
Jan 05, 2007 | 13.55 | 13.71 | 13.46 | 13.64 | 435,854 | +0.04(+0.29%) |
Jan 04, 2007 | 13.44 | 13.66 | 13.31 | 13.60 | 504,504 | +0.25(+1.87%) |
Jan 03, 2007 | 13.97 | 14.08 | 13.07 | 13.35 | 1,206,268 | -0.62(-4.44%) |
Dec 29, 2006 | 14.01 | 14.01 | 13.72 | 13.97 | 783,963 | -0.02(-0.14%) |
Dec 28, 2006 | 14.12 | 14.12 | 13.89 | 13.99 | 603,228 | -0.12(-0.85%) |
Dec 27, 2006 | 14.15 | 14.25 | 14.01 | 14.11 | 495,075 | +0.02(+0.14%) |
Dec 26, 2006 | 13.92 | 14.14 | 13.88 | 14.09 | 523,109 | +0.12(+0.86%) |
Dec 22, 2006 | 13.90 | 14.07 | 13.80 | 13.97 | 599,091 | +0.01(+0.07%) |
Dec 21, 2006 | 14.00 | 14.23 | 13.76 | 13.96 | 842,993 | +0.45(+3.33%) |
Dec 20, 2006 | 12.99 | 13.54 | 12.99 | 13.51 | 389,187 | +0.55(+4.24%) |
Dec 19, 2006 | 13.01 | 13.10 | 12.78 | 12.96 | 816,837 | -0.17(-1.29%) |
Dec 18, 2006 | 13.57 | 13.59 | 13.01 | 13.13 | 693,172 | -0.39(-2.88%) |
Dec 15, 2006 | 13.80 | 13.90 | 13.36 | 13.52 | 828,057 | -0.09(-0.66%) |
Dec 14, 2006 | 13.46 | 13.84 | 13.34 | 13.61 | 643,964 | +0.11(+0.81%) |
Dec 13, 2006 | 13.73 | 13.96 | 13.47 | 13.50 | 641,177 | -0.21(-1.53%) |
Dec 12, 2006 | 14.00 | 14.21 | 13.69 | 13.71 | 1,792,789 | -0.31(-2.21%) |
Dec 11, 2006 | 14.09 | 14.25 | 13.99 | 14.02 | 268,427 | -0.14(-0.99%) |
Dec 08, 2006 | 14.00 | 14.34 | 13.91 | 14.16 | 369,085 | +0.11(+0.78%) |
Dec 07, 2006 | 14.11 | 14.20 | 14.00 | 14.05 | 251,108 | -0.02(-0.14%) |
Dec 06, 2006 | 14.14 | 14.28 | 13.98 | 14.07 | 561,180 | -0.15(-1.05%) |
Dec 05, 2006 | 13.59 | 14.25 | 13.45 | 14.22 | 890,345 | +0.71(+5.26%) |
Dec 04, 2006 | 13.09 | 13.60 | 13.00 | 13.51 | 1,046,247 | +0.43(+3.29%) |
Dec 01, 2006 | 13.05 | 13.30 | 13.00 | 13.08 | 451,151 | -0.04(-0.30%) |
Nov 30, 2006 | 13.15 | 13.25 | 12.99 | 13.12 | 680,200 | -0.13(-0.98%) |
Nov 29, 2006 | 13.10 | 13.34 | 13.07 | 13.25 | 500,372 | +0.17(+1.30%) |
Nov 28, 2006 | 13.00 | 13.13 | 12.81 | 13.08 | 652,765 | +0.08(+0.62%) |
Nov 27, 2006 | 13.15 | 13.24 | 12.90 | 13.00 | 733,924 | -0.22(-1.66%) |
Nov 24, 2006 | 13.25 | 13.34 | 13.07 | 13.22 | 138,659 | -0.13(-0.97%) |
Nov 22, 2006 | 13.15 | 13.64 | 13.15 | 13.35 | 837,287 | +0.20(+1.52%) |
Nov 21, 2006 | 13.00 | 13.25 | 12.94 | 13.15 | 599,676 | +0.14(+1.08%) |
Nov 20, 2006 | 12.94 | 13.06 | 12.82 | 13.01 | 443,419 | +0.06(+0.46%) |
Nov 17, 2006 | 12.95 | 12.99 | 12.70 | 12.95 | 420,425 | +0.00(+0.00%) |
Nov 16, 2006 | 12.91 | 13.04 | 12.83 | 12.95 | 391,524 | -0.01(-0.08%) |
Nov 15, 2006 | 12.82 | 13.22 | 12.78 | 12.96 | 679,477 | +0.11(+0.86%) |
Nov 14, 2006 | 12.65 | 12.90 | 12.57 | 12.85 | 572,269 | +0.18(+1.42%) |
Nov 13, 2006 | 12.74 | 12.97 | 12.55 | 12.67 | 307,859 | -0.16(-1.25%) |
Nov 10, 2006 | 12.71 | 12.83 | 12.60 | 12.83 | 324,097 | +0.07(+0.55%) |
Nov 09, 2006 | 13.16 | 13.17 | 12.60 | 12.76 | 593,037 | -0.41(-3.11%) |
Nov 08, 2006 | 13.10 | 13.20 | 12.80 | 13.17 | 731,387 | -0.05(-0.38%) |
Nov 07, 2006 | 12.95 | 13.44 | 12.92 | 13.22 | 651,667 | +0.23(+1.77%) |
Nov 06, 2006 | 12.91 | 13.06 | 12.81 | 12.99 | 694,588 | -0.01(-0.08%) |
Nov 03, 2006 | 13.06 | 13.21 | 12.83 | 13.00 | 785,191 | +0.01(+0.08%) |
Nov 02, 2006 | 12.92 | 13.36 | 12.92 | 12.99 | 1,051,043 | +0.07(+0.54%) |
Nov 01, 2006 | 13.78 | 13.85 | 12.85 | 12.92 | 2,104,545 | -0.94(-6.78%) |
Oct 31, 2006 | 13.90 | 14.16 | 13.74 | 13.86 | 2,549,915 | -0.67(-4.61%) |
Oct 30, 2006 | 14.21 | 14.66 | 13.96 | 14.53 | 1,077,695 | +0.03(+0.21%) |
Oct 27, 2006 | 14.35 | 14.58 | 14.27 | 14.50 | 954,730 | +0.12(+0.83%) |
Oct 26, 2006 | 14.20 | 14.50 | 14.10 | 14.38 | 1,568,002 | +0.16(+1.13%) |
Oct 25, 2006 | 13.75 | 14.42 | 13.22 | 14.22 | 1,474,525 | +0.09(+0.64%) |
Oct 24, 2006 | 14.19 | 14.19 | 13.76 | 14.13 | 874,211 | +0.01(+0.07%) |
Oct 23, 2006 | 14.02 | 14.28 | 13.83 | 14.12 | 766,651 | +0.00(+0.00%) |
Oct 20, 2006 | 14.18 | 14.22 | 13.91 | 14.12 | 707,939 | -0.01(-0.07%) |
Oct 19, 2006 | 13.97 | 14.15 | 13.80 | 14.13 | 1,452,344 | +0.09(+0.64%) |
Oct 18, 2006 | 14.83 | 14.94 | 13.83 | 14.04 | 1,612,587 | -0.68(-4.62%) |
Oct 17, 2006 | 14.85 | 14.94 | 14.27 | 14.72 | 851,420 | -0.24(-1.60%) |
Oct 16, 2006 | 15.00 | 15.13 | 14.60 | 14.96 | 1,269,014 | -0.07(-0.47%) |
Oct 13, 2006 | 14.70 | 15.33 | 14.68 | 15.03 | 2,957,231 | +0.37(+2.52%) |
Oct 12, 2006 | 13.95 | 14.71 | 13.87 | 14.66 | 1,708,803 | +0.78(+5.62%) |
Oct 11, 2006 | 13.77 | 13.91 | 13.54 | 13.88 | 1,194,786 | +0.14(+1.02%) |
Oct 10, 2006 | 13.35 | 13.90 | 13.26 | 13.74 | 1,493,483 | +0.36(+2.69%) |
Oct 09, 2006 | 13.58 | 13.76 | 13.08 | 13.38 | 995,583 | -0.23(-1.69%) |
Oct 06, 2006 | 13.00 | 13.65 | 12.79 | 13.61 | 3,639,659 | +0.67(+5.18%) |
Oct 05, 2006 | 11.70 | 12.95 | 11.60 | 12.94 | 2,840,133 | +1.20(+10.22%) |
Oct 04, 2006 | 11.33 | 11.87 | 11.31 | 11.74 | 2,593,640 | +0.36(+3.16%) |
Oct 03, 2006 | 11.00 | 11.39 | 11.00 | 11.38 | 2,116,143 | +0.07(+0.62%) |
Oct 02, 2006 | 11.30 | 11.56 | 11.03 | 11.31 | 2,201,339 | -0.07(-0.62%) |
Sep 29, 2006 | 11.58 | 12.02 | 11.20 | 11.38 | 5,198,583 | -0.18(-1.56%) |
Sep 28, 2006 | 12.99 | 13.34 | 10.87 | 11.56 | 24,484,904 | +3.76(+48.21%) |
Sep 27, 2006 | 7.650 | 8.060 | 7.520 | 7.800 | 1,389,200 | +0.15(+1.96%) |
Sep 26, 2006 | 6.950 | 7.790 | 6.950 | 7.650 | 1,450,523 | +0.67(+9.60%) |
Sep 25, 2006 | 6.800 | 6.990 | 6.700 | 6.980 | 306,370 | +0.27(+4.02%) |
Sep 22, 2006 | 6.530 | 7.060 | 6.530 | 6.710 | 691,505 | +0.14(+2.13%) |
Sep 21, 2006 | 6.680 | 6.700 | 6.480 | 6.570 | 95,960 | -0.07(-1.05%) |
Sep 20, 2006 | 6.640 | 6.730 | 6.550 | 6.640 | 139,902 | +0.08(+1.22%) |
Sep 19, 2006 | 6.690 | 6.710 | 6.350 | 6.560 | 165,507 | -0.15(-2.24%) |
Sep 18, 2006 | 6.710 | 6.780 | 6.670 | 6.710 | 174,802 | -0.05(-0.74%) |
Sep 15, 2006 | 6.820 | 6.830 | 6.620 | 6.760 | 590,510 | +0.00(+0.00%) |
Sep 14, 2006 | 6.700 | 6.760 | 6.600 | 6.760 | 172,795 | +0.06(+0.90%) |
Sep 13, 2006 | 6.460 | 6.700 | 6.410 | 6.700 | 161,101 | +0.25(+3.88%) |
Sep 12, 2006 | 6.280 | 6.450 | 6.280 | 6.450 | 137,371 | +0.20(+3.20%) |
Sep 11, 2006 | 6.090 | 6.300 | 6.090 | 6.250 | 126,847 | +0.10(+1.63%) |
Sep 08, 2006 | 6.220 | 6.230 | 6.100 | 6.150 | 180,194 | -0.08(-1.28%) |
Sep 07, 2006 | 6.320 | 6.420 | 6.230 | 6.230 | 139,100 | -0.15(-2.35%) |
Sep 06, 2006 | 6.390 | 6.450 | 6.190 | 6.380 | 200,917 | -0.01(-0.16%) |
Sep 05, 2006 | 6.150 | 6.410 | 6.140 | 6.390 | 184,311 | +0.28(+4.58%) |
Sep 01, 2006 | 6.260 | 6.310 | 6.060 | 6.110 | 277,503 | -0.14(-2.24%) |
Aug 31, 2006 | 6.010 | 6.270 | 5.960 | 6.250 | 290,358 | +0.19(+3.14%) |
Aug 30, 2006 | 6.180 | 6.280 | 5.970 | 6.060 | 719,636 | -0.08(-1.30%) |
Aug 29, 2006 | 6.050 | 6.140 | 5.880 | 6.140 | 329,196 | +0.13(+2.16%) |
Aug 28, 2006 | 5.670 | 6.080 | 5.670 | 6.010 | 1,061,946 | +0.32(+5.62%) |
Aug 25, 2006 | 5.650 | 5.730 | 5.650 | 5.690 | 343,980 | +0.03(+0.53%) |
Aug 24, 2006 | 5.800 | 5.900 | 5.620 | 5.660 | 389,966 | -0.15(-2.58%) |
Aug 23, 2006 | 5.900 | 5.963 | 5.760 | 5.810 | 236,900 | -0.08(-1.36%) |
Aug 22, 2006 | 5.850 | 5.950 | 5.840 | 5.890 | 159,505 | +0.01(+0.17%) |
Aug 21, 2006 | 5.930 | 5.970 | 5.800 | 5.880 | 225,789 | -0.06(-1.01%) |
Aug 18, 2006 | 5.990 | 6.000 | 5.910 | 5.940 | 382,189 | -0.01(-0.17%) |
Aug 17, 2006 | 5.850 | 6.080 | 5.850 | 5.950 | 476,289 | +0.06(+1.02%) |
Aug 16, 2006 | 5.990 | 6.000 | 5.860 | 5.890 | 171,247 | -0.03(-0.51%) |
Aug 15, 2006 | 5.930 | 5.990 | 5.810 | 5.920 | 425,755 | +0.08(+1.37%) |
Aug 14, 2006 | 5.890 | 5.970 | 5.830 | 5.840 | 216,672 | +0.02(+0.34%) |
Aug 11, 2006 | 5.930 | 5.960 | 5.800 | 5.820 | 257,720 | -0.15(-2.51%) |
Aug 10, 2006 | 5.900 | 6.090 | 5.896 | 5.970 | 477,296 | +0.01(+0.17%) |
Aug 09, 2006 | 6.070 | 6.090 | 5.940 | 5.960 | 310,313 | -0.08(-1.32%) |
Aug 08, 2006 | 6.160 | 6.210 | 5.920 | 6.040 | 453,003 | -0.07(-1.15%) |
Aug 07, 2006 | 6.300 | 6.300 | 6.020 | 6.110 | 432,269 | -0.23(-3.63%) |
Aug 04, 2006 | 6.600 | 6.750 | 6.190 | 6.340 | 479,171 | -0.18(-2.76%) |
Aug 03, 2006 | 6.550 | 6.620 | 6.320 | 6.520 | 644,802 | -0.09(-1.36%) |
Aug 02, 2006 | 6.850 | 6.850 | 6.488 | 6.610 | 464,164 | -0.19(-2.79%) |
Aug 01, 2006 | 6.610 | 6.880 | 6.470 | 6.800 | 589,617 | +0.04(+0.59%) |
Jul 31, 2006 | 6.780 | 6.830 | 6.620 | 6.760 | 306,926 | +0.00(+0.00%) |
Jul 28, 2006 | 6.660 | 6.770 | 6.460 | 6.760 | 441,752 | +0.13(+1.96%) |
Jul 27, 2006 | 6.640 | 6.890 | 6.590 | 6.630 | 464,876 | -0.26(-3.77%) |
Jul 26, 2006 | 6.610 | 6.910 | 6.150 | 6.890 | 604,172 | +0.15(+2.23%) |
Jul 25, 2006 | 6.650 | 6.810 | 6.520 | 6.740 | 295,487 | +0.07(+1.05%) |
Jul 24, 2006 | 6.510 | 6.830 | 6.510 | 6.670 | 294,746 | +0.16(+2.46%) |
Jul 21, 2006 | 6.600 | 6.640 | 6.410 | 6.510 | 331,746 | -0.11(-1.66%) |
Jul 20, 2006 | 6.840 | 6.880 | 6.530 | 6.620 | 260,656 | -0.22(-3.22%) |
Jul 19, 2006 | 6.580 | 6.980 | 6.510 | 6.840 | 249,685 | +0.24(+3.64%) |
Jul 18, 2006 | 6.550 | 6.730 | 6.500 | 6.600 | 253,730 | +0.05(+0.76%) |
Jul 17, 2006 | 6.660 | 6.730 | 6.440 | 6.550 | 281,258 | -0.12(-1.80%) |
Jul 14, 2006 | 6.690 | 6.740 | 6.450 | 6.670 | 370,768 | +0.01(+0.15%) |
Jul 13, 2006 | 6.750 | 6.860 | 6.620 | 6.660 | 233,708 | -0.19(-2.77%) |
Jul 12, 2006 | 6.940 | 6.960 | 6.770 | 6.850 | 327,817 | -0.14(-2.00%) |
Jul 11, 2006 | 6.920 | 7.000 | 6.840 | 6.990 | 392,731 | +0.01(+0.14%) |
Jul 10, 2006 | 6.911 | 7.020 | 6.480 | 6.980 | 768,567 | -0.22(-3.06%) |
Jul 07, 2006 | 7.310 | 7.440 | 7.090 | 7.200 | 319,859 | -0.15(-2.04%) |
Jul 06, 2006 | 7.500 | 7.520 | 7.280 | 7.350 | 295,603 | -0.15(-2.00%) |
Jul 05, 2006 | 7.500 | 7.560 | 7.350 | 7.500 | 262,696 | -0.09(-1.19%) |