Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.97 | 11.00 | 10.79 | 10.82 | 1,536,851 | -0.15(-1.39%) |
Apr 27, 2007 | 10.92 | 11.01 | 10.88 | 10.98 | 1,747,708 | -0.04(-0.34%) |
Apr 26, 2007 | 10.99 | 11.02 | 10.93 | 11.01 | 1,942,278 | +0.04(+0.32%) |
Apr 25, 2007 | 10.87 | 11.01 | 10.80 | 10.98 | 1,965,421 | +0.19(+1.73%) |
Apr 24, 2007 | 10.78 | 10.82 | 10.67 | 10.79 | 2,387,134 | +0.00(+0.04%) |
Apr 23, 2007 | 10.83 | 10.87 | 10.76 | 10.79 | 947,996 | -0.05(-0.50%) |
Apr 20, 2007 | 10.81 | 10.84 | 10.73 | 10.84 | 1,702,279 | +0.18(+1.70%) |
Apr 19, 2007 | 10.55 | 10.69 | 10.55 | 10.66 | 2,295,420 | +0.01(+0.07%) |
Apr 18, 2007 | 10.58 | 10.73 | 10.57 | 10.65 | 1,878,850 | +0.01(+0.07%) |
Apr 17, 2007 | 10.64 | 10.69 | 10.60 | 10.65 | 1,049,996 | +0.05(+0.47%) |
Apr 16, 2007 | 10.48 | 10.61 | 10.48 | 10.60 | 1,641,422 | +0.20(+1.88%) |
Apr 13, 2007 | 10.33 | 10.40 | 10.26 | 10.40 | 1,177,710 | +0.07(+0.72%) |
Apr 12, 2007 | 10.16 | 10.33 | 10.13 | 10.32 | 1,765,708 | +0.13(+1.30%) |
Apr 11, 2007 | 10.32 | 10.32 | 10.16 | 10.19 | 1,704,851 | -0.12(-1.12%) |
Apr 10, 2007 | 10.27 | 10.34 | 10.27 | 10.31 | 1,067,996 | +0.01(+0.10%) |
Apr 09, 2007 | 10.34 | 10.34 | 10.26 | 10.30 | 2,352,848 | +0.03(+0.28%) |
Apr 05, 2007 | 10.19 | 10.29 | 10.18 | 10.27 | 1,475,994 | +0.07(+0.64%) |
Apr 04, 2007 | 10.19 | 10.22 | 10.15 | 10.20 | 768,854 | +0.01(+0.13%) |
Apr 03, 2007 | 10.08 | 10.22 | 10.08 | 10.19 | 2,633,133 | +0.20(+1.97%) |
Apr 02, 2007 | 9.976 | 10.02 | 9.882 | 9.993 | 2,025,421 | +0.02(+0.23%) |
Mar 30, 2007 | 9.975 | 10.08 | 9.777 | 9.969 | 4,126,271 | +0.02(+0.23%) |
Mar 29, 2007 | 10.03 | 10.03 | 9.847 | 9.946 | 3,572,558 | +0.02(+0.18%) |
Mar 28, 2007 | 10.01 | 10.02 | 9.865 | 9.928 | 3,302,559 | -0.15(-1.47%) |
Mar 27, 2007 | 10.09 | 10.12 | 10.02 | 10.08 | 2,045,135 | -0.13(-1.28%) |
Mar 26, 2007 | 10.21 | 10.23 | 9.997 | 10.21 | 2,682,847 | +0.02(+0.21%) |
Mar 23, 2007 | 10.17 | 10.26 | 10.17 | 10.19 | 1,352,566 | +0.00(+0.02%) |
Mar 22, 2007 | 10.19 | 10.24 | 10.12 | 10.18 | 4,419,412 | -0.00(-0.05%) |
Mar 21, 2007 | 9.905 | 10.22 | 9.840 | 10.19 | 4,234,270 | +0.33(+3.30%) |
Mar 20, 2007 | 9.737 | 9.863 | 9.730 | 9.863 | 1,354,280 | +0.11(+1.16%) |
Mar 19, 2007 | 9.630 | 9.755 | 9.613 | 9.750 | 1,428,852 | +0.23(+2.45%) |
Mar 16, 2007 | 9.626 | 9.672 | 9.482 | 9.517 | 1,364,566 | -0.08(-0.85%) |
Mar 15, 2007 | 9.542 | 9.651 | 9.514 | 9.598 | 1,714,279 | +0.04(+0.46%) |
Mar 14, 2007 | 9.448 | 9.554 | 9.221 | 9.554 | 5,855,122 | +0.14(+1.51%) |
Mar 13, 2007 | 9.812 | 9.773 | 9.412 | 9.412 | 3,883,700 | -0.40(-4.08%) |
Mar 12, 2007 | 9.707 | 9.848 | 9.698 | 9.812 | 1,126,281 | +0.04(+0.41%) |
Mar 09, 2007 | 9.854 | 9.865 | 9.683 | 9.772 | 1,253,138 | +0.05(+0.55%) |
Mar 08, 2007 | 9.765 | 9.832 | 9.686 | 9.718 | 1,790,565 | +0.12(+1.23%) |
Mar 07, 2007 | 9.625 | 9.742 | 9.594 | 9.601 | 2,617,705 | -0.04(-0.44%) |
Mar 06, 2007 | 9.478 | 9.694 | 9.392 | 9.643 | 3,769,700 | +0.32(+3.45%) |
Mar 05, 2007 | 9.398 | 9.616 | 9.321 | 9.321 | 4,594,269 | -0.19(-1.98%) |
Mar 02, 2007 | 9.715 | 9.778 | 9.508 | 9.508 | 3,857,986 | -0.28(-2.84%) |
Mar 01, 2007 | 9.567 | 9.876 | 9.450 | 9.786 | 4,682,554 | -0.03(-0.34%) |
Feb 28, 2007 | 9.771 | 9.967 | 9.666 | 9.820 | 4,055,985 | +0.19(+2.01%) |
Feb 27, 2007 | 10.26 | 10.26 | 9.494 | 9.626 | 5,852,550 | -0.83(-7.90%) |
Feb 26, 2007 | 10.56 | 10.56 | 10.39 | 10.45 | 1,001,962 | -0.04(-0.39%) |
Feb 23, 2007 | 10.53 | 10.53 | 10.44 | 10.49 | 950,568 | -0.06(-0.54%) |
Feb 22, 2007 | 10.60 | 10.63 | 10.47 | 10.55 | 498,855 | -0.02(-0.18%) |
Feb 21, 2007 | 10.55 | 10.59 | 10.48 | 10.57 | 894,853 | -0.03(-0.24%) |
Feb 20, 2007 | 10.53 | 10.61 | 10.45 | 10.59 | 926,568 | +0.06(+0.53%) |
Feb 16, 2007 | 10.51 | 10.55 | 10.49 | 10.54 | 494,569 | -0.00(-0.02%) |
Feb 15, 2007 | 10.53 | 10.57 | 10.50 | 10.54 | 953,996 | +0.00(+0.00%) |
Feb 14, 2007 | 10.44 | 10.57 | 10.41 | 10.54 | 1,345,709 | +0.16(+1.52%) |
Feb 13, 2007 | 10.28 | 10.39 | 10.28 | 10.38 | 1,223,995 | +0.16(+1.52%) |
Feb 12, 2007 | 10.31 | 10.34 | 10.19 | 10.23 | 890,568 | -0.09(-0.84%) |
Feb 09, 2007 | 10.46 | 10.50 | 10.22 | 10.31 | 1,172,567 | -0.12(-1.19%) |
Feb 08, 2007 | 10.43 | 10.47 | 10.36 | 10.44 | 759,425 | -0.02(-0.20%) |
Feb 07, 2007 | 10.47 | 10.51 | 10.42 | 10.46 | 716,568 | +0.04(+0.35%) |
Feb 06, 2007 | 10.44 | 10.47 | 10.37 | 10.42 | 931,710 | +0.00(+0.00%) |
Feb 05, 2007 | 10.43 | 10.45 | 10.36 | 10.42 | 571,712 | -0.01(-0.14%) |
Feb 02, 2007 | 10.44 | 10.45 | 10.39 | 10.44 | 738,854 | +0.04(+0.34%) |
Feb 01, 2007 | 10.35 | 10.42 | 10.31 | 10.40 | 1,230,852 | +0.12(+1.17%) |
Jan 31, 2007 | 10.12 | 10.33 | 10.10 | 10.28 | 2,203,706 | +0.13(+1.24%) |
Jan 30, 2007 | 10.08 | 10.16 | 10.06 | 10.16 | 1,288,281 | +0.11(+1.06%) |
Jan 29, 2007 | 10.06 | 10.14 | 10.02 | 10.05 | 1,666,279 | -0.03(-0.30%) |
Jan 26, 2007 | 10.13 | 10.13 | 10.000 | 10.08 | 2,262,849 | -0.03(-0.25%) |
Jan 25, 2007 | 10.31 | 10.32 | 10.07 | 10.11 | 1,815,422 | -0.21(-2.01%) |
Jan 24, 2007 | 10.19 | 10.32 | 10.18 | 10.31 | 1,248,852 | +0.16(+1.56%) |
Jan 23, 2007 | 10.08 | 10.20 | 10.06 | 10.15 | 1,213,710 | +0.07(+0.71%) |
Jan 22, 2007 | 10.20 | 10.20 | 10.05 | 10.08 | 1,515,423 | -0.11(-1.08%) |
Jan 19, 2007 | 10.11 | 10.21 | 10.11 | 10.19 | 1,865,993 | +0.06(+0.60%) |
Jan 18, 2007 | 10.23 | 10.24 | 10.11 | 10.13 | 1,546,280 | -0.09(-0.83%) |
Jan 17, 2007 | 10.22 | 10.28 | 10.19 | 10.22 | 913,711 | -0.00(-0.04%) |
Jan 16, 2007 | 10.22 | 10.26 | 10.18 | 10.22 | 1,197,424 | -0.02(-0.15%) |
Jan 12, 2007 | 10.10 | 10.24 | 10.10 | 10.24 | 1,161,424 | +0.12(+1.18%) |
Jan 11, 2007 | 10.02 | 10.17 | 10.01 | 10.12 | 2,242,277 | +0.12(+1.20%) |
Jan 10, 2007 | 9.886 | 10.01 | 9.848 | 9.998 | 1,599,422 | +0.04(+0.45%) |
Jan 09, 2007 | 9.993 | 10.01 | 9.864 | 9.954 | 2,356,277 | -0.01(-0.09%) |
Jan 08, 2007 | 9.928 | 10.02 | 9.848 | 9.963 | 1,949,993 | +0.08(+0.79%) |
Jan 05, 2007 | 9.977 | 9.993 | 9.876 | 9.885 | 2,022,849 | -0.17(-1.68%) |
Jan 04, 2007 | 9.980 | 10.11 | 9.904 | 10.05 | 1,335,423 | +0.06(+0.56%) |
Jan 03, 2007 | 10.16 | 10.21 | 9.900 | 9.998 | 2,044,278 | -0.07(-0.70%) |
Dec 29, 2006 | 10.16 | 10.19 | 10.06 | 10.07 | 555,426 | -0.11(-1.03%) |
Dec 28, 2006 | 10.19 | 10.21 | 10.13 | 10.17 | 515,141 | -0.04(-0.40%) |
Dec 27, 2006 | 10.13 | 10.22 | 10.10 | 10.21 | 928,282 | +0.14(+1.40%) |
Dec 26, 2006 | 9.963 | 10.07 | 9.956 | 10.07 | 466,284 | +0.13(+1.33%) |
Dec 22, 2006 | 10.06 | 10.06 | 9.941 | 9.941 | 753,425 | -0.14(-1.42%) |
Dec 21, 2006 | 10.16 | 10.18 | 10.03 | 10.08 | 722,568 | -0.06(-0.60%) |
Dec 20, 2006 | 10.34 | 10.40 | 10.14 | 10.15 | 1,067,996 | -0.48(-4.53%) |
Dec 19, 2006 | 10.47 | 10.66 | 10.44 | 10.63 | 1,319,995 | +0.06(+0.54%) |
Dec 18, 2006 | 10.65 | 10.70 | 10.54 | 10.57 | 971,139 | -0.07(-0.64%) |
Dec 15, 2006 | 10.66 | 10.70 | 10.61 | 10.64 | 808,282 | +0.04(+0.42%) |
Dec 14, 2006 | 10.44 | 10.64 | 10.44 | 10.59 | 1,112,567 | +0.14(+1.34%) |
Dec 13, 2006 | 10.49 | 10.49 | 10.40 | 10.45 | 568,283 | +0.04(+0.40%) |
Dec 12, 2006 | 10.42 | 10.43 | 10.31 | 10.41 | 938,568 | -0.01(-0.13%) |
Dec 11, 2006 | 10.39 | 10.46 | 10.37 | 10.43 | 453,426 | +0.05(+0.53%) |
Dec 08, 2006 | 10.32 | 10.44 | 10.29 | 10.37 | 924,853 | +0.03(+0.26%) |
Dec 07, 2006 | 10.47 | 10.51 | 10.34 | 10.34 | 565,712 | -0.08(-0.73%) |
Dec 06, 2006 | 10.45 | 10.47 | 10.40 | 10.42 | 461,141 | -0.03(-0.29%) |
Dec 05, 2006 | 10.40 | 10.46 | 10.37 | 10.45 | 863,139 | +0.08(+0.81%) |
Dec 04, 2006 | 10.25 | 10.40 | 10.24 | 10.37 | 902,568 | +0.16(+1.60%) |
Dec 01, 2006 | 10.12 | 10.28 | 10.04 | 10.20 | 1,410,852 | -0.07(-0.67%) |
Nov 30, 2006 | 10.26 | 10.32 | 10.16 | 10.27 | 1,925,136 | +0.03(+0.30%) |
Nov 29, 2006 | 10.15 | 10.27 | 10.13 | 10.24 | 1,521,423 | +0.18(+1.83%) |
Nov 28, 2006 | 9.953 | 10.07 | 9.923 | 10.06 | 1,426,280 | +0.06(+0.58%) |
Nov 27, 2006 | 10.24 | 10.25 | 9.963 | 9.998 | 2,375,134 | -0.27(-2.66%) |
Nov 24, 2006 | 10.26 | 10.34 | 10.26 | 10.27 | 224,570 | -0.08(-0.80%) |
Nov 22, 2006 | 10.33 | 10.38 | 10.30 | 10.35 | 348,855 | +0.04(+0.43%) |
Nov 21, 2006 | 10.29 | 10.31 | 10.27 | 10.31 | 360,855 | +0.03(+0.31%) |
Nov 20, 2006 | 10.26 | 10.32 | 10.24 | 10.28 | 791,140 | -0.01(-0.06%) |
Nov 17, 2006 | 10.19 | 10.29 | 10.19 | 10.28 | 492,855 | -0.00(-0.02%) |
Nov 16, 2006 | 10.28 | 10.33 | 10.25 | 10.29 | 1,429,709 | +0.04(+0.43%) |
Nov 15, 2006 | 10.17 | 10.29 | 10.17 | 10.24 | 1,547,994 | +0.07(+0.71%) |
Nov 14, 2006 | 10.10 | 10.19 | 9.963 | 10.17 | 1,427,994 | +0.14(+1.42%) |
Nov 13, 2006 | 9.958 | 10.09 | 9.953 | 10.03 | 702,854 | +0.04(+0.41%) |
Nov 10, 2006 | 9.983 | 9.993 | 9.913 | 9.987 | 479,141 | +0.02(+0.18%) |
Nov 09, 2006 | 10.10 | 10.11 | 9.938 | 9.969 | 924,853 | -0.12(-1.15%) |
Nov 08, 2006 | 9.934 | 10.10 | 9.899 | 10.08 | 881,139 | +0.07(+0.65%) |
Nov 07, 2006 | 9.969 | 10.11 | 9.960 | 10.02 | 982,282 | +0.05(+0.53%) |
Nov 06, 2006 | 9.823 | 9.997 | 9.802 | 9.967 | 891,425 | +0.24(+2.43%) |
Nov 03, 2006 | 9.858 | 9.858 | 9.707 | 9.730 | 1,123,710 | -0.06(-0.62%) |
Nov 02, 2006 | 9.748 | 9.809 | 9.720 | 9.791 | 957,425 | -0.01(-0.08%) |
Nov 01, 2006 | 10.000 | 10.01 | 9.774 | 9.799 | 1,082,567 | -0.12(-1.19%) |
Oct 31, 2006 | 9.987 | 9.991 | 9.861 | 9.917 | 1,070,567 | -0.03(-0.33%) |
Oct 30, 2006 | 9.911 | 9.993 | 9.886 | 9.949 | 792,854 | -0.01(-0.13%) |
Oct 27, 2006 | 10.01 | 10.08 | 9.919 | 9.962 | 918,853 | -0.13(-1.32%) |
Oct 26, 2006 | 10.08 | 10.12 | 9.973 | 10.10 | 1,151,995 | +0.09(+0.86%) |
Oct 25, 2006 | 9.953 | 10.03 | 9.923 | 10.01 | 779,140 | +0.06(+0.56%) |
Oct 24, 2006 | 9.917 | 9.953 | 9.874 | 9.953 | 456,855 | +0.04(+0.45%) |
Oct 23, 2006 | 9.765 | 9.946 | 9.751 | 9.909 | 1,093,710 | +0.09(+0.93%) |
Oct 20, 2006 | 9.812 | 9.882 | 9.745 | 9.818 | 449,998 | +0.01(+0.14%) |
Oct 19, 2006 | 9.758 | 9.825 | 9.738 | 9.804 | 683,140 | +0.02(+0.18%) |
Oct 18, 2006 | 9.891 | 9.892 | 9.717 | 9.786 | 1,283,995 | -0.00(-0.02%) |
Oct 17, 2006 | 9.765 | 9.806 | 9.666 | 9.788 | 1,385,137 | -0.05(-0.50%) |
Oct 16, 2006 | 9.780 | 9.858 | 9.779 | 9.837 | 526,283 | +0.03(+0.31%) |
Oct 13, 2006 | 9.742 | 9.815 | 9.724 | 9.807 | 509,141 | +0.05(+0.47%) |
Oct 12, 2006 | 9.655 | 9.774 | 9.631 | 9.762 | 1,287,424 | +0.17(+1.79%) |
Oct 11, 2006 | 9.562 | 9.637 | 9.493 | 9.590 | 480,855 | -0.04(-0.40%) |
Oct 10, 2006 | 9.597 | 9.644 | 9.566 | 9.629 | 353,998 | +0.03(+0.30%) |
Oct 09, 2006 | 9.561 | 9.622 | 9.534 | 9.599 | 350,570 | +0.01(+0.10%) |
Oct 06, 2006 | 9.533 | 9.595 | 9.512 | 9.590 | 1,404,852 | -0.03(-0.29%) |
Oct 05, 2006 | 9.602 | 9.644 | 9.561 | 9.618 | 590,569 | +0.03(+0.37%) |
Oct 04, 2006 | 9.357 | 9.585 | 9.315 | 9.583 | 896,568 | +0.23(+2.46%) |
Oct 03, 2006 | 9.316 | 9.416 | 9.261 | 9.353 | 408,855 | +0.03(+0.36%) |
Oct 02, 2006 | 9.388 | 9.419 | 9.304 | 9.319 | 384,855 | -0.08(-0.83%) |
Sep 29, 2006 | 9.433 | 9.447 | 9.387 | 9.398 | 404,569 | -0.04(-0.41%) |
Sep 28, 2006 | 9.456 | 9.504 | 9.363 | 9.436 | 761,997 | +0.03(+0.32%) |
Sep 27, 2006 | 9.409 | 9.438 | 9.354 | 9.406 | 746,568 | +0.02(+0.24%) |
Sep 26, 2006 | 9.268 | 9.390 | 9.248 | 9.383 | 654,854 | +0.12(+1.31%) |
Sep 25, 2006 | 9.172 | 9.295 | 9.058 | 9.261 | 700,283 | +0.17(+1.86%) |
Sep 22, 2006 | 9.141 | 9.141 | 9.035 | 9.092 | 299,998 | -0.05(-0.55%) |
Sep 21, 2006 | 9.287 | 9.287 | 9.107 | 9.142 | 441,427 | -0.10(-1.09%) |
Sep 20, 2006 | 9.245 | 9.273 | 9.193 | 9.242 | 665,140 | +0.11(+1.21%) |
Sep 19, 2006 | 9.165 | 9.195 | 9.051 | 9.132 | 859,711 | -0.06(-0.65%) |
Sep 18, 2006 | 9.211 | 9.239 | 9.150 | 9.191 | 290,570 | -0.00(-0.01%) |
Sep 15, 2006 | 9.234 | 9.263 | 9.157 | 9.192 | 533,998 | +0.08(+0.86%) |
Sep 14, 2006 | 9.128 | 9.136 | 9.080 | 9.114 | 429,427 | -0.04(-0.48%) |
Sep 13, 2006 | 9.093 | 9.172 | 9.058 | 9.158 | 341,141 | +0.09(+0.98%) |
Sep 12, 2006 | 8.919 | 9.085 | 8.919 | 9.070 | 575,997 | +0.17(+1.95%) |
Sep 11, 2006 | 8.845 | 8.950 | 8.783 | 8.896 | 280,284 | -0.00(-0.03%) |
Sep 08, 2006 | 8.859 | 8.915 | 8.829 | 8.898 | 482,569 | +0.07(+0.82%) |
Sep 07, 2006 | 8.845 | 8.924 | 8.803 | 8.826 | 545,140 | -0.10(-1.11%) |
Sep 06, 2006 | 9.034 | 9.034 | 8.902 | 8.925 | 482,569 | -0.16(-1.75%) |
Sep 05, 2006 | 9.062 | 9.114 | 9.032 | 9.084 | 527,141 | +0.02(+0.18%) |
Sep 01, 2006 | 9.013 | 9.077 | 8.986 | 9.067 | 485,141 | +0.09(+1.01%) |
Aug 31, 2006 | 8.954 | 8.995 | 8.948 | 8.976 | 237,427 | -0.01(-0.08%) |
Aug 30, 2006 | 9.018 | 9.018 | 8.846 | 8.983 | 251,999 | -0.00(-0.01%) |
Aug 29, 2006 | 8.936 | 8.987 | 8.852 | 8.985 | 507,426 | +0.04(+0.47%) |
Aug 28, 2006 | 8.857 | 8.974 | 8.833 | 8.943 | 594,855 | +0.08(+0.86%) |
Aug 25, 2006 | 8.836 | 8.906 | 8.818 | 8.867 | 340,284 | +0.02(+0.18%) |
Aug 24, 2006 | 8.878 | 8.878 | 8.794 | 8.850 | 754,283 | +0.03(+0.37%) |
Aug 23, 2006 | 8.910 | 8.937 | 8.769 | 8.818 | 533,998 | -0.08(-0.90%) |
Aug 22, 2006 | 8.874 | 8.944 | 8.838 | 8.898 | 595,712 | +0.02(+0.17%) |
Aug 21, 2006 | 8.867 | 8.906 | 8.855 | 8.883 | 347,998 | -0.04(-0.47%) |
Aug 18, 2006 | 8.918 | 8.948 | 8.831 | 8.925 | 712,283 | +0.04(+0.41%) |
Aug 17, 2006 | 8.850 | 8.936 | 8.829 | 8.889 | 1,631,994 | +0.04(+0.41%) |
Aug 16, 2006 | 8.768 | 8.868 | 8.758 | 8.853 | 959,996 | +0.15(+1.68%) |
Aug 15, 2006 | 8.630 | 8.727 | 8.608 | 8.707 | 723,426 | +0.21(+2.46%) |
Aug 14, 2006 | 8.574 | 8.722 | 8.474 | 8.497 | 827,997 | +0.03(+0.34%) |
Aug 11, 2006 | 8.517 | 8.517 | 8.412 | 8.469 | 1,044,853 | -0.06(-0.72%) |
Aug 10, 2006 | 8.435 | 8.546 | 8.401 | 8.531 | 1,387,709 | +0.07(+0.88%) |
Aug 09, 2006 | 8.600 | 8.687 | 8.447 | 8.456 | 597,426 | -0.07(-0.77%) |
Aug 08, 2006 | 8.657 | 8.673 | 8.484 | 8.521 | 494,569 | -0.07(-0.81%) |
Aug 07, 2006 | 8.587 | 8.628 | 8.552 | 8.591 | 420,855 | -0.05(-0.55%) |
Aug 04, 2006 | 8.832 | 8.838 | 8.563 | 8.639 | 1,475,137 | -0.00(-0.03%) |
Aug 03, 2006 | 8.517 | 8.706 | 8.517 | 8.642 | 772,282 | +0.04(+0.50%) |
Aug 02, 2006 | 8.618 | 8.698 | 8.577 | 8.598 | 628,283 | +0.07(+0.77%) |
Aug 01, 2006 | 8.517 | 8.581 | 8.453 | 8.533 | 448,284 | -0.08(-0.89%) |
Jul 31, 2006 | 8.633 | 8.633 | 8.577 | 8.610 | 486,855 | -0.02(-0.27%) |
Jul 28, 2006 | 8.483 | 8.664 | 8.477 | 8.633 | 967,710 | +0.19(+2.28%) |
Jul 27, 2006 | 8.586 | 8.610 | 8.407 | 8.441 | 1,534,280 | -0.08(-0.96%) |
Jul 26, 2006 | 8.451 | 8.580 | 8.416 | 8.523 | 1,184,567 | +0.02(+0.19%) |
Jul 25, 2006 | 8.384 | 8.551 | 8.345 | 8.506 | 1,469,137 | +0.11(+1.26%) |
Jul 24, 2006 | 8.222 | 8.416 | 8.222 | 8.400 | 1,143,424 | +0.26(+3.17%) |
Jul 21, 2006 | 8.202 | 8.238 | 8.110 | 8.142 | 1,100,567 | -0.13(-1.58%) |
Jul 20, 2006 | 8.447 | 8.458 | 8.254 | 8.273 | 988,282 | -0.10(-1.17%) |
Jul 19, 2006 | 8.167 | 8.423 | 8.165 | 8.371 | 1,877,136 | +0.28(+3.43%) |
Jul 18, 2006 | 8.138 | 8.243 | 7.946 | 8.093 | 1,756,279 | +0.01(+0.16%) |
Jul 17, 2006 | 8.100 | 8.143 | 8.027 | 8.080 | 487,712 | -0.01(-0.10%) |
Jul 14, 2006 | 8.136 | 8.161 | 7.992 | 8.089 | 1,295,138 | -0.07(-0.90%) |
Jul 13, 2006 | 8.303 | 8.344 | 8.156 | 8.162 | 1,489,709 | -0.25(-3.02%) |
Jul 12, 2006 | 8.576 | 8.580 | 8.381 | 8.416 | 1,098,853 | -0.17(-1.97%) |
Jul 11, 2006 | 8.476 | 8.591 | 8.408 | 8.586 | 1,649,994 | +0.07(+0.85%) |
Jul 10, 2006 | 8.569 | 8.602 | 8.482 | 8.513 | 617,140 | +0.02(+0.18%) |
Jul 07, 2006 | 8.534 | 8.608 | 8.456 | 8.498 | 609,426 | -0.10(-1.15%) |
Jul 06, 2006 | 8.598 | 8.658 | 8.571 | 8.597 | 999,425 | +0.03(+0.31%) |
Jul 05, 2006 | 8.593 | 8.607 | 8.504 | 8.570 | 634,283 | -0.12(-1.33%) |
Jul 03, 2006 | 8.616 | 8.686 | 8.605 | 8.686 | 243,427 | +0.12(+1.36%) |
Jun 30, 2006 | 8.635 | 8.645 | 8.569 | 8.569 | 776,568 | -0.00(-0.05%) |
Jun 29, 2006 | 8.342 | 8.574 | 8.331 | 8.574 | 529,712 | +0.35(+4.24%) |
Jun 28, 2006 | 8.177 | 8.248 | 8.132 | 8.225 | 365,141 | +0.07(+0.89%) |
Jun 27, 2006 | 8.327 | 8.327 | 8.153 | 8.153 | 983,139 | -0.15(-1.77%) |
Jun 26, 2006 | 8.254 | 8.303 | 8.229 | 8.300 | 323,141 | +0.05(+0.58%) |
Jun 23, 2006 | 8.204 | 8.328 | 8.182 | 8.252 | 382,284 | -0.00(-0.01%) |
Jun 22, 2006 | 8.293 | 8.293 | 8.197 | 8.253 | 1,170,853 | -0.09(-1.06%) |