Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.90 | 14.13 | 13.63 | 13.64 | 151,761 | -0.27(-1.98%) |
Apr 27, 2007 | 14.15 | 14.28 | 13.84 | 13.91 | 122,179 | -0.24(-1.71%) |
Apr 26, 2007 | 14.22 | 14.31 | 14.00 | 14.15 | 99,187 | -0.06(-0.41%) |
Apr 25, 2007 | 14.15 | 14.35 | 14.07 | 14.21 | 77,550 | +0.17(+1.19%) |
Apr 24, 2007 | 14.00 | 14.15 | 13.93 | 14.05 | 560,279 | +0.05(+0.36%) |
Apr 23, 2007 | 14.19 | 14.23 | 13.96 | 14.00 | 96,102 | -0.25(-1.75%) |
Apr 20, 2007 | 13.73 | 14.47 | 13.55 | 14.25 | 962,231 | +0.65(+4.78%) |
Apr 19, 2007 | 14.11 | 14.17 | 13.50 | 13.60 | 148,346 | -0.53(-3.77%) |
Apr 18, 2007 | 13.76 | 14.30 | 13.76 | 14.13 | 388,060 | +0.25(+1.80%) |
Apr 17, 2007 | 14.60 | 14.60 | 13.79 | 13.88 | 153,375 | -0.69(-4.74%) |
Apr 16, 2007 | 13.48 | 14.63 | 13.47 | 14.57 | 410,713 | +1.08(+8.02%) |
Apr 13, 2007 | 13.50 | 13.57 | 13.42 | 13.49 | 144,990 | -0.02(-0.18%) |
Apr 12, 2007 | 13.46 | 13.53 | 13.30 | 13.51 | 131,681 | -0.01(-0.06%) |
Apr 11, 2007 | 13.55 | 13.68 | 13.32 | 13.52 | 121,351 | +0.00(+0.00%) |
Apr 10, 2007 | 13.67 | 13.95 | 13.48 | 13.52 | 322,577 | -0.15(-1.10%) |
Apr 09, 2007 | 14.13 | 14.13 | 13.55 | 13.67 | 146,847 | -0.44(-3.13%) |
Apr 05, 2007 | 14.09 | 14.11 | 13.82 | 14.11 | 95,914 | +0.05(+0.36%) |
Apr 04, 2007 | 14.15 | 14.16 | 13.86 | 14.06 | 63,099 | -0.06(-0.41%) |
Apr 03, 2007 | 14.05 | 14.15 | 13.89 | 14.12 | 317,049 | +0.13(+0.95%) |
Apr 02, 2007 | 13.97 | 14.12 | 13.85 | 13.99 | 196,816 | +0.05(+0.36%) |
Mar 30, 2007 | 13.87 | 13.99 | 13.78 | 13.94 | 611,068 | +0.11(+0.78%) |
Mar 29, 2007 | 13.60 | 13.94 | 13.58 | 13.83 | 415,172 | +0.28(+2.09%) |
Mar 28, 2007 | 13.67 | 13.72 | 13.49 | 13.55 | 149,858 | -0.19(-1.39%) |
Mar 27, 2007 | 13.88 | 13.93 | 13.68 | 13.74 | 126,641 | -0.17(-1.20%) |
Mar 26, 2007 | 14.04 | 14.09 | 13.88 | 13.90 | 207,750 | -0.21(-1.48%) |
Mar 23, 2007 | 13.88 | 14.25 | 13.84 | 14.11 | 736,041 | +0.16(+1.13%) |
Mar 22, 2007 | 13.07 | 14.15 | 12.95 | 13.95 | 1,027,269 | +0.90(+6.89%) |
Mar 21, 2007 | 12.56 | 13.10 | 12.53 | 13.05 | 242,499 | +0.53(+4.25%) |
Mar 20, 2007 | 12.52 | 12.65 | 12.43 | 12.52 | 597,912 | +0.03(+0.27%) |
Mar 19, 2007 | 12.38 | 12.97 | 12.31 | 12.49 | 1,156,298 | +0.13(+1.08%) |
Mar 16, 2007 | 12.48 | 12.53 | 12.08 | 12.36 | 482,892 | -0.13(-1.07%) |
Mar 15, 2007 | 12.09 | 12.57 | 12.09 | 12.49 | 212,745 | +0.42(+3.45%) |
Mar 14, 2007 | 11.72 | 12.54 | 11.65 | 12.07 | 157,984 | +0.30(+2.55%) |
Mar 13, 2007 | 12.47 | 12.44 | 11.66 | 11.77 | 221,046 | -0.70(-5.61%) |
Mar 12, 2007 | 12.47 | 12.57 | 12.36 | 12.47 | 232,762 | +0.00(+0.00%) |
Mar 09, 2007 | 12.03 | 12.48 | 11.82 | 12.47 | 155,276 | +0.53(+4.46%) |
Mar 08, 2007 | 12.11 | 12.34 | 11.83 | 11.94 | 145,890 | -0.05(-0.42%) |
Mar 07, 2007 | 12.48 | 12.48 | 11.87 | 11.99 | 235,499 | -0.49(-3.94%) |
Mar 06, 2007 | 11.96 | 12.58 | 11.96 | 12.48 | 484,383 | +0.57(+4.82%) |
Mar 05, 2007 | 12.02 | 12.22 | 11.86 | 11.91 | 591,070 | -0.23(-1.92%) |
Mar 02, 2007 | 11.43 | 12.18 | 11.43 | 12.14 | 734,052 | +0.64(+5.58%) |
Mar 01, 2007 | 11.44 | 11.71 | 11.32 | 11.50 | 375,490 | -0.17(-1.50%) |
Feb 28, 2007 | 11.71 | 11.84 | 11.26 | 11.67 | 335,333 | +0.02(+0.21%) |
Feb 27, 2007 | 11.89 | 11.89 | 11.65 | 11.65 | 268,359 | -0.30(-2.51%) |
Feb 26, 2007 | 12.37 | 12.37 | 11.86 | 11.95 | 117,720 | -0.33(-2.71%) |
Feb 23, 2007 | 12.22 | 12.44 | 12.12 | 12.28 | 152,895 | +0.03(+0.27%) |
Feb 22, 2007 | 12.08 | 12.27 | 12.03 | 12.25 | 145,766 | +0.19(+1.59%) |
Feb 21, 2007 | 12.06 | 12.22 | 11.80 | 12.06 | 95,798 | -0.06(-0.48%) |
Feb 20, 2007 | 11.80 | 12.15 | 11.78 | 12.11 | 279,721 | +0.26(+2.18%) |
Feb 16, 2007 | 11.79 | 11.92 | 11.66 | 11.86 | 793,166 | +0.06(+0.49%) |
Feb 15, 2007 | 11.69 | 11.84 | 11.59 | 11.80 | 454,245 | +0.09(+0.78%) |
Feb 14, 2007 | 11.69 | 11.77 | 11.60 | 11.71 | 930,374 | +0.09(+0.79%) |
Feb 13, 2007 | 11.41 | 11.84 | 11.34 | 11.61 | 533,901 | +0.25(+2.20%) |
Feb 12, 2007 | 11.28 | 11.41 | 11.19 | 11.36 | 246,824 | +0.16(+1.41%) |
Feb 09, 2007 | 11.45 | 11.49 | 10.83 | 11.21 | 302,858 | -0.19(-1.68%) |
Feb 08, 2007 | 10.95 | 11.45 | 10.95 | 11.40 | 290,204 | +0.23(+2.09%) |
Feb 07, 2007 | 10.77 | 11.49 | 10.77 | 11.16 | 634,313 | +0.54(+5.09%) |
Feb 06, 2007 | 10.39 | 10.66 | 10.38 | 10.62 | 255,438 | +0.29(+2.82%) |
Feb 05, 2007 | 10.37 | 10.52 | 10.20 | 10.33 | 997,356 | -0.04(-0.40%) |
Feb 02, 2007 | 10.57 | 10.57 | 10.37 | 10.37 | 272,357 | -0.18(-1.74%) |
Feb 01, 2007 | 10.60 | 10.64 | 10.52 | 10.56 | 141,667 | +0.01(+0.08%) |
Jan 31, 2007 | 10.62 | 10.67 | 10.51 | 10.55 | 199,787 | -0.11(-1.02%) |
Jan 30, 2007 | 10.66 | 10.68 | 10.64 | 10.66 | 131,268 | +0.04(+0.39%) |
Jan 29, 2007 | 10.58 | 10.67 | 10.57 | 10.62 | 92,482 | -0.01(-0.08%) |
Jan 26, 2007 | 10.67 | 10.72 | 10.57 | 10.62 | 127,598 | -0.05(-0.47%) |
Jan 25, 2007 | 10.90 | 10.90 | 10.56 | 10.67 | 115,363 | -0.12(-1.16%) |
Jan 24, 2007 | 10.98 | 10.98 | 10.79 | 10.80 | 156,696 | -0.13(-1.22%) |
Jan 23, 2007 | 10.62 | 10.98 | 10.61 | 10.93 | 107,410 | +0.27(+2.58%) |
Jan 22, 2007 | 10.61 | 10.74 | 10.57 | 10.66 | 238,509 | +0.03(+0.31%) |
Jan 19, 2007 | 10.57 | 10.67 | 10.57 | 10.62 | 70,227 | +0.02(+0.16%) |
Jan 18, 2007 | 10.71 | 10.82 | 10.58 | 10.61 | 171,998 | -0.13(-1.24%) |
Jan 17, 2007 | 10.62 | 10.85 | 10.62 | 10.74 | 155,094 | +0.08(+0.78%) |
Jan 16, 2007 | 10.82 | 11.00 | 10.57 | 10.66 | 274,093 | -0.13(-1.23%) |
Jan 12, 2007 | 10.72 | 10.84 | 10.72 | 10.79 | 128,821 | +0.02(+0.15%) |
Jan 11, 2007 | 10.72 | 10.85 | 10.72 | 10.77 | 384,960 | +0.05(+0.47%) |
Jan 10, 2007 | 10.64 | 10.84 | 10.61 | 10.72 | 467,859 | -0.02(-0.16%) |
Jan 09, 2007 | 10.91 | 10.91 | 10.58 | 10.74 | 310,574 | -0.12(-1.07%) |
Jan 08, 2007 | 10.79 | 10.96 | 10.70 | 10.86 | 159,567 | +0.05(+0.46%) |
Jan 05, 2007 | 11.16 | 11.16 | 10.73 | 10.81 | 322,738 | -0.35(-3.13%) |
Jan 04, 2007 | 11.20 | 11.27 | 11.05 | 11.16 | 184,756 | -0.07(-0.59%) |
Jan 03, 2007 | 11.34 | 11.37 | 11.15 | 11.22 | 169,378 | -0.07(-0.66%) |
Dec 29, 2006 | 11.51 | 11.51 | 11.21 | 11.30 | 210,873 | -0.07(-0.66%) |
Dec 28, 2006 | 11.44 | 11.45 | 11.34 | 11.37 | 125,452 | -0.08(-0.66%) |
Dec 27, 2006 | 11.53 | 11.53 | 11.41 | 11.45 | 269,095 | -0.05(-0.43%) |
Dec 26, 2006 | 11.28 | 11.56 | 11.28 | 11.50 | 269,428 | +0.24(+2.14%) |
Dec 22, 2006 | 11.33 | 11.42 | 11.23 | 11.26 | 68,095 | -0.05(-0.44%) |
Dec 21, 2006 | 11.48 | 11.49 | 11.22 | 11.31 | 101,086 | -0.14(-1.24%) |
Dec 20, 2006 | 11.53 | 11.56 | 11.41 | 11.45 | 129,609 | +0.04(+0.37%) |
Dec 19, 2006 | 11.51 | 11.58 | 11.39 | 11.41 | 145,366 | -0.12(-1.01%) |
Dec 18, 2006 | 11.64 | 11.68 | 11.49 | 11.52 | 112,228 | -0.07(-0.57%) |
Dec 15, 2006 | 11.66 | 11.71 | 11.57 | 11.59 | 335,722 | -0.05(-0.43%) |
Dec 14, 2006 | 11.73 | 11.79 | 11.60 | 11.64 | 171,041 | -0.04(-0.36%) |
Dec 13, 2006 | 12.03 | 12.05 | 11.61 | 11.68 | 226,007 | -0.28(-2.37%) |
Dec 12, 2006 | 12.06 | 12.10 | 11.83 | 11.96 | 166,674 | -0.08(-0.69%) |
Dec 11, 2006 | 12.26 | 12.28 | 12.00 | 12.05 | 240,172 | -0.20(-1.63%) |
Dec 08, 2006 | 12.17 | 12.25 | 11.89 | 12.25 | 245,044 | +0.10(+0.82%) |
Dec 07, 2006 | 12.07 | 12.32 | 11.84 | 12.15 | 412,343 | +0.13(+1.11%) |
Dec 06, 2006 | 12.15 | 12.15 | 11.86 | 12.01 | 148,701 | -0.18(-1.50%) |
Dec 05, 2006 | 12.26 | 12.26 | 12.06 | 12.20 | 145,905 | -0.02(-0.20%) |
Dec 04, 2006 | 12.05 | 12.28 | 11.91 | 12.22 | 237,282 | +0.17(+1.45%) |
Dec 01, 2006 | 11.96 | 12.09 | 11.78 | 12.05 | 244,786 | +0.06(+0.49%) |
Nov 30, 2006 | 11.98 | 12.21 | 11.78 | 11.99 | 254,632 | -0.01(-0.07%) |
Nov 29, 2006 | 11.93 | 12.17 | 11.85 | 12.00 | 364,302 | +0.07(+0.56%) |
Nov 28, 2006 | 11.74 | 12.14 | 11.74 | 11.93 | 258,417 | +0.11(+0.92%) |
Nov 27, 2006 | 12.40 | 12.53 | 11.78 | 11.82 | 757,679 | -0.62(-5.02%) |
Nov 24, 2006 | 12.45 | 12.56 | 12.24 | 12.45 | 183,990 | +0.00(+0.00%) |
Nov 22, 2006 | 12.40 | 12.56 | 12.16 | 12.45 | 241,540 | +0.10(+0.81%) |
Nov 21, 2006 | 12.01 | 12.41 | 11.98 | 12.35 | 466,077 | +0.39(+3.27%) |
Nov 20, 2006 | 11.87 | 12.16 | 11.80 | 11.96 | 598,968 | +0.09(+0.77%) |
Nov 17, 2006 | 11.73 | 11.91 | 11.68 | 11.86 | 264,204 | +0.11(+0.92%) |
Nov 16, 2006 | 11.68 | 12.03 | 11.60 | 11.76 | 555,193 | +0.04(+0.36%) |
Nov 15, 2006 | 11.56 | 11.72 | 11.49 | 11.71 | 528,274 | +0.14(+1.22%) |
Nov 14, 2006 | 11.52 | 11.57 | 11.13 | 11.57 | 230,968 | +0.01(+0.07%) |
Nov 13, 2006 | 11.36 | 11.66 | 11.35 | 11.56 | 905,379 | +0.32(+2.89%) |
Nov 10, 2006 | 10.44 | 11.36 | 10.44 | 11.24 | 702,962 | +0.77(+7.40%) |
Nov 09, 2006 | 10.52 | 10.70 | 10.31 | 10.47 | 84,192 | -0.04(-0.40%) |
Nov 08, 2006 | 10.73 | 10.74 | 10.45 | 10.51 | 255,609 | -0.26(-2.40%) |
Nov 07, 2006 | 10.30 | 10.94 | 10.30 | 10.77 | 1,547,917 | +0.45(+4.36%) |
Nov 06, 2006 | 10.03 | 10.37 | 9.949 | 10.32 | 152,508 | +0.32(+3.25%) |
Nov 03, 2006 | 10.09 | 10.20 | 9.841 | 9.991 | 212,810 | -0.05(-0.50%) |
Nov 02, 2006 | 9.358 | 10.32 | 9.358 | 10.04 | 382,117 | +0.61(+6.44%) |
Nov 01, 2006 | 9.591 | 9.591 | 9.350 | 9.433 | 202,445 | +0.07(+0.71%) |
Oct 31, 2006 | 9.466 | 9.600 | 9.275 | 9.366 | 154,528 | -0.03(-0.35%) |
Oct 30, 2006 | 9.183 | 9.421 | 9.167 | 9.400 | 128,946 | +0.21(+2.26%) |
Oct 27, 2006 | 9.250 | 9.475 | 9.183 | 9.192 | 34,264 | -0.12(-1.34%) |
Oct 26, 2006 | 9.408 | 9.491 | 9.217 | 9.316 | 133,999 | +0.00(+0.00%) |
Oct 25, 2006 | 9.300 | 9.408 | 9.258 | 9.316 | 101,037 | +0.03(+0.36%) |
Oct 24, 2006 | 9.267 | 9.316 | 9.183 | 9.283 | 46,734 | -0.04(-0.45%) |
Oct 23, 2006 | 9.316 | 9.333 | 9.225 | 9.325 | 69,676 | +0.00(+0.00%) |
Oct 20, 2006 | 9.341 | 9.366 | 9.150 | 9.325 | 79,740 | +0.02(+0.27%) |
Oct 19, 2006 | 9.158 | 9.383 | 9.025 | 9.300 | 121,987 | +0.09(+0.99%) |
Oct 18, 2006 | 9.333 | 9.575 | 9.117 | 9.208 | 144,058 | -0.09(-0.98%) |
Oct 17, 2006 | 9.067 | 9.438 | 9.067 | 9.300 | 625,371 | +0.17(+1.92%) |
Oct 16, 2006 | 9.017 | 9.158 | 9.017 | 9.125 | 125,024 | +0.15(+1.67%) |
Oct 13, 2006 | 8.842 | 9.048 | 8.675 | 8.975 | 295,013 | +0.15(+1.70%) |
Oct 12, 2006 | 8.609 | 8.950 | 8.609 | 8.825 | 255,211 | +0.29(+3.41%) |
Oct 11, 2006 | 8.509 | 8.700 | 8.409 | 8.534 | 187,008 | -0.01(-0.10%) |
Oct 10, 2006 | 8.709 | 8.709 | 8.334 | 8.542 | 164,056 | -0.12(-1.35%) |
Oct 09, 2006 | 8.609 | 8.659 | 8.575 | 8.659 | 35,859 | +0.00(+0.00%) |
Oct 06, 2006 | 8.617 | 8.742 | 8.567 | 8.659 | 79,168 | -0.02(-0.29%) |
Oct 05, 2006 | 8.650 | 8.742 | 8.517 | 8.684 | 83,049 | +0.02(+0.29%) |
Oct 04, 2006 | 8.409 | 8.675 | 8.409 | 8.659 | 107,499 | +0.25(+2.97%) |
Oct 03, 2006 | 8.534 | 8.575 | 8.392 | 8.409 | 218,478 | -0.15(-1.75%) |
Oct 02, 2006 | 8.684 | 8.759 | 8.542 | 8.559 | 160,728 | -0.16(-1.81%) |
Sep 29, 2006 | 8.842 | 8.842 | 8.642 | 8.717 | 187,355 | -0.09(-1.04%) |
Sep 28, 2006 | 8.700 | 8.867 | 8.700 | 8.809 | 109,448 | +0.14(+1.63%) |
Sep 27, 2006 | 8.584 | 8.667 | 8.575 | 8.667 | 77,333 | +0.04(+0.48%) |
Sep 26, 2006 | 8.384 | 8.667 | 8.384 | 8.625 | 103,897 | +0.26(+3.08%) |
Sep 25, 2006 | 8.242 | 8.409 | 8.159 | 8.367 | 40,758 | +0.16(+1.93%) |
Sep 22, 2006 | 8.284 | 8.359 | 8.159 | 8.209 | 72,438 | -0.12(-1.40%) |
Sep 21, 2006 | 8.409 | 8.451 | 8.234 | 8.326 | 94,711 | -0.04(-0.50%) |
Sep 20, 2006 | 8.451 | 8.492 | 8.284 | 8.367 | 113,169 | -0.03(-0.40%) |
Sep 19, 2006 | 8.592 | 8.600 | 8.093 | 8.401 | 107,453 | -0.16(-1.85%) |
Sep 18, 2006 | 8.592 | 8.617 | 8.542 | 8.559 | 62,496 | -0.07(-0.77%) |
Sep 15, 2006 | 8.725 | 8.834 | 8.609 | 8.625 | 548,055 | +0.02(+0.19%) |
Sep 14, 2006 | 8.459 | 8.684 | 8.459 | 8.609 | 126,222 | +0.07(+0.88%) |
Sep 13, 2006 | 8.542 | 8.650 | 8.501 | 8.534 | 145,848 | +0.00(+0.00%) |
Sep 12, 2006 | 8.409 | 8.575 | 8.226 | 8.534 | 163,745 | +0.17(+2.09%) |
Sep 11, 2006 | 8.168 | 8.401 | 8.109 | 8.359 | 78,181 | +0.16(+1.93%) |
Sep 08, 2006 | 7.951 | 8.234 | 7.934 | 8.201 | 104,863 | +0.29(+3.68%) |
Sep 07, 2006 | 7.884 | 8.076 | 7.826 | 7.909 | 78,191 | -0.04(-0.52%) |
Sep 06, 2006 | 8.034 | 8.301 | 7.946 | 7.951 | 83,984 | -0.16(-1.95%) |
Sep 05, 2006 | 8.109 | 8.151 | 8.018 | 8.109 | 80,107 | -0.02(-0.21%) |
Sep 01, 2006 | 7.868 | 8.126 | 7.835 | 8.126 | 171,145 | +0.28(+3.61%) |
Aug 31, 2006 | 7.943 | 8.059 | 7.826 | 7.843 | 136,430 | -0.07(-0.84%) |
Aug 30, 2006 | 8.026 | 8.051 | 7.893 | 7.909 | 67,251 | -0.13(-1.66%) |
Aug 29, 2006 | 8.009 | 8.043 | 7.801 | 8.043 | 92,113 | +0.05(+0.63%) |
Aug 28, 2006 | 7.951 | 8.068 | 7.843 | 7.993 | 76,118 | +0.05(+0.63%) |
Aug 25, 2006 | 7.984 | 8.018 | 7.876 | 7.943 | 75,682 | -0.09(-1.14%) |
Aug 24, 2006 | 8.084 | 8.118 | 7.976 | 8.034 | 84,369 | +0.01(+0.10%) |
Aug 23, 2006 | 8.159 | 8.251 | 8.018 | 8.026 | 79,205 | -0.10(-1.23%) |
Aug 22, 2006 | 8.076 | 8.201 | 8.059 | 8.126 | 63,302 | +0.04(+0.51%) |
Aug 21, 2006 | 8.201 | 8.201 | 8.059 | 8.084 | 62,527 | -0.17(-2.12%) |
Aug 18, 2006 | 8.251 | 8.309 | 8.118 | 8.259 | 64,846 | +0.07(+0.92%) |
Aug 17, 2006 | 8.043 | 8.317 | 8.018 | 8.184 | 48,353 | +0.09(+1.13%) |
Aug 16, 2006 | 8.159 | 8.309 | 7.951 | 8.093 | 150,021 | +0.03(+0.41%) |
Aug 15, 2006 | 7.726 | 8.126 | 7.718 | 8.059 | 132,245 | +0.42(+5.56%) |
Aug 14, 2006 | 7.743 | 7.968 | 7.601 | 7.635 | 101,476 | -0.01(-0.11%) |
Aug 11, 2006 | 7.476 | 7.693 | 7.460 | 7.643 | 95,677 | +0.12(+1.55%) |
Aug 10, 2006 | 7.368 | 7.601 | 7.302 | 7.526 | 88,948 | +0.12(+1.57%) |
Aug 09, 2006 | 7.576 | 7.576 | 7.302 | 7.410 | 122,500 | -0.09(-1.22%) |
Aug 08, 2006 | 7.859 | 7.884 | 7.418 | 7.501 | 111,789 | -0.31(-3.94%) |
Aug 07, 2006 | 7.718 | 7.918 | 7.601 | 7.810 | 210,078 | +0.07(+0.86%) |
Aug 04, 2006 | 8.093 | 8.501 | 7.718 | 7.743 | 275,457 | -0.23(-2.92%) |
Aug 03, 2006 | 8.226 | 8.309 | 7.909 | 7.976 | 113,977 | -0.36(-4.30%) |
Aug 02, 2006 | 8.376 | 8.434 | 7.810 | 8.334 | 229,005 | +0.05(+0.60%) |
Aug 01, 2006 | 8.367 | 8.417 | 8.109 | 8.284 | 105,678 | -0.17(-2.07%) |
Jul 31, 2006 | 8.409 | 8.476 | 8.284 | 8.459 | 120,525 | +0.08(+0.99%) |
Jul 28, 2006 | 7.993 | 8.417 | 7.951 | 8.376 | 198,077 | +0.40(+5.01%) |
Jul 27, 2006 | 8.068 | 8.101 | 7.785 | 7.976 | 145,889 | -0.07(-0.93%) |
Jul 26, 2006 | 8.351 | 8.367 | 7.959 | 8.051 | 152,650 | -0.35(-4.16%) |
Jul 25, 2006 | 8.309 | 8.600 | 8.209 | 8.401 | 129,345 | +0.10(+1.20%) |
Jul 24, 2006 | 7.868 | 8.309 | 7.859 | 8.301 | 337,437 | +0.52(+6.63%) |
Jul 21, 2006 | 8.159 | 8.176 | 7.785 | 7.785 | 81,974 | -0.41(-4.98%) |
Jul 20, 2006 | 8.359 | 8.442 | 8.168 | 8.193 | 151,105 | -0.14(-1.70%) |
Jul 19, 2006 | 8.367 | 8.376 | 8.159 | 8.334 | 162,981 | +0.00(+0.00%) |
Jul 18, 2006 | 8.334 | 8.401 | 8.159 | 8.334 | 149,921 | +0.01(+0.10%) |
Jul 17, 2006 | 8.234 | 8.401 | 8.234 | 8.326 | 198,604 | +0.07(+0.91%) |
Jul 14, 2006 | 8.351 | 8.359 | 8.251 | 8.251 | 179,964 | -0.11(-1.34%) |
Jul 13, 2006 | 8.617 | 8.675 | 8.292 | 8.363 | 171,226 | -0.28(-3.23%) |
Jul 12, 2006 | 8.459 | 8.792 | 8.451 | 8.642 | 283,480 | +0.15(+1.76%) |
Jul 11, 2006 | 8.426 | 8.617 | 8.193 | 8.492 | 143,719 | +0.02(+0.20%) |
Jul 10, 2006 | 8.484 | 8.734 | 8.376 | 8.476 | 133,026 | +0.00(+0.00%) |
Jul 07, 2006 | 8.700 | 8.958 | 8.409 | 8.476 | 230,604 | -0.29(-3.32%) |
Jul 06, 2006 | 9.225 | 9.242 | 8.542 | 8.767 | 380,491 | -0.42(-4.62%) |
Jul 05, 2006 | 9.258 | 9.366 | 8.992 | 9.192 | 253,573 | -0.17(-1.87%) |
Jul 03, 2006 | 9.133 | 9.366 | 8.983 | 9.366 | 96,301 | +0.20(+2.18%) |
Jun 30, 2006 | 9.483 | 9.508 | 9.167 | 9.167 | 452,737 | -0.27(-2.82%) |
Jun 29, 2006 | 9.316 | 9.450 | 9.150 | 9.433 | 190,253 | +0.21(+2.26%) |
Jun 28, 2006 | 9.358 | 9.358 | 9.150 | 9.225 | 149,874 | -0.08(-0.89%) |
Jun 27, 2006 | 9.267 | 9.441 | 9.208 | 9.308 | 165,098 | +0.09(+0.99%) |
Jun 26, 2006 | 9.108 | 9.283 | 9.083 | 9.217 | 130,559 | +0.17(+1.93%) |
Jun 23, 2006 | 9.092 | 9.133 | 8.850 | 9.042 | 99,303 | -0.08(-0.91%) |
Jun 22, 2006 | 9.058 | 9.150 | 8.942 | 9.125 | 280,966 | +0.07(+0.74%) |
Jun 21, 2006 | 8.775 | 9.158 | 8.775 | 9.058 | 122,676 | +0.27(+3.13%) |
Jun 20, 2006 | 8.825 | 8.967 | 8.742 | 8.784 | 90,740 | -0.03(-0.38%) |
Jun 19, 2006 | 9.200 | 9.200 | 8.692 | 8.817 | 194,029 | -0.33(-3.64%) |
Jun 16, 2006 | 9.042 | 9.366 | 9.042 | 9.150 | 579,543 | +0.02(+0.27%) |
Jun 15, 2006 | 8.817 | 9.192 | 8.817 | 9.125 | 120,729 | +0.37(+4.28%) |
Jun 14, 2006 | 8.684 | 8.750 | 8.351 | 8.750 | 165,226 | +0.09(+1.06%) |
Jun 13, 2006 | 8.784 | 9.200 | 8.634 | 8.659 | 145,564 | -0.14(-1.61%) |
Jun 12, 2006 | 8.917 | 8.950 | 8.617 | 8.800 | 100,767 | -0.12(-1.40%) |
Jun 09, 2006 | 9.017 | 9.433 | 8.784 | 8.925 | 95,689 | -0.07(-0.74%) |
Jun 08, 2006 | 8.609 | 9.117 | 8.526 | 8.992 | 1,562,883 | +0.32(+3.75%) |
Jun 07, 2006 | 8.759 | 8.967 | 8.659 | 8.667 | 127,537 | -0.06(-0.67%) |
Jun 06, 2006 | 8.759 | 8.875 | 8.650 | 8.725 | 109,919 | -0.04(-0.47%) |
Jun 05, 2006 | 8.784 | 8.900 | 8.659 | 8.767 | 167,442 | -0.06(-0.66%) |
Jun 02, 2006 | 9.267 | 9.316 | 8.700 | 8.825 | 207,499 | -0.32(-3.46%) |
Jun 01, 2006 | 9.083 | 9.158 | 8.809 | 9.142 | 112,927 | +0.02(+0.27%) |
May 31, 2006 | 8.958 | 9.175 | 8.809 | 9.117 | 158,733 | +0.38(+4.39%) |
May 30, 2006 | 8.967 | 8.967 | 8.675 | 8.734 | 82,316 | -0.28(-3.14%) |
May 26, 2006 | 8.933 | 9.225 | 8.817 | 9.017 | 49,851 | +0.17(+1.88%) |
May 25, 2006 | 8.784 | 8.909 | 8.625 | 8.850 | 92,579 | +0.19(+2.21%) |
May 24, 2006 | 8.659 | 8.834 | 8.442 | 8.659 | 149,951 | -0.02(-0.29%) |
May 23, 2006 | 9.433 | 9.433 | 8.426 | 8.684 | 258,618 | -0.70(-7.45%) |
May 22, 2006 | 8.567 | 9.441 | 8.367 | 9.383 | 655,363 | +0.76(+8.78%) |
May 19, 2006 | 8.342 | 8.684 | 8.326 | 8.625 | 245,371 | +0.33(+4.02%) |
May 18, 2006 | 8.575 | 8.575 | 8.234 | 8.292 | 228,749 | -0.27(-3.21%) |
May 17, 2006 | 8.409 | 8.592 | 8.351 | 8.567 | 74,838 | +0.11(+1.28%) |
May 16, 2006 | 8.517 | 8.692 | 8.426 | 8.459 | 127,090 | -0.04(-0.49%) |
May 15, 2006 | 8.592 | 9.017 | 8.459 | 8.501 | 136,154 | -0.16(-1.83%) |
May 12, 2006 | 8.767 | 8.867 | 8.575 | 8.659 | 108,955 | -0.17(-1.89%) |
May 11, 2006 | 8.950 | 9.142 | 8.775 | 8.825 | 125,524 | -0.13(-1.49%) |
May 10, 2006 | 9.042 | 9.042 | 8.917 | 8.958 | 139,673 | -0.13(-1.47%) |
May 09, 2006 | 8.992 | 9.133 | 8.958 | 9.092 | 40,156 | +0.10(+1.11%) |
May 08, 2006 | 8.950 | 9.208 | 8.925 | 8.992 | 127,769 | +0.02(+0.19%) |
May 05, 2006 | 9.050 | 9.158 | 8.750 | 8.975 | 227,874 | +0.00(+0.00%) |
May 04, 2006 | 8.825 | 9.158 | 8.809 | 8.975 | 208,014 | +0.09(+1.03%) |
May 03, 2006 | 8.784 | 9.108 | 8.401 | 8.884 | 143,310 | +0.16(+1.81%) |
May 02, 2006 | 8.859 | 8.967 | 8.684 | 8.725 | 323,333 | -0.16(-1.78%) |