Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.195 | 9.199 | 8.824 | 8.838 | 334,589 | -0.38(-4.07%) |
Apr 27, 2007 | 9.425 | 9.493 | 9.122 | 9.213 | 245,550 | -0.18(-1.92%) |
Apr 26, 2007 | 9.466 | 9.466 | 9.258 | 9.394 | 130,039 | -0.03(-0.29%) |
Apr 25, 2007 | 9.597 | 9.597 | 9.267 | 9.421 | 603,920 | -0.09(-0.90%) |
Apr 24, 2007 | 9.615 | 9.629 | 9.425 | 9.507 | 406,374 | -0.09(-0.94%) |
Apr 23, 2007 | 9.543 | 9.629 | 9.475 | 9.597 | 311,693 | +0.06(+0.66%) |
Apr 20, 2007 | 9.516 | 9.597 | 9.475 | 9.534 | 558,571 | +0.11(+1.20%) |
Apr 19, 2007 | 9.552 | 9.552 | 9.326 | 9.421 | 278,068 | -0.15(-1.61%) |
Apr 18, 2007 | 9.633 | 9.705 | 9.430 | 9.574 | 289,793 | -0.14(-1.40%) |
Apr 17, 2007 | 9.696 | 9.737 | 9.669 | 9.710 | 393,322 | +0.05(+0.47%) |
Apr 16, 2007 | 9.561 | 9.665 | 9.556 | 9.665 | 201,085 | +0.16(+1.71%) |
Apr 13, 2007 | 9.574 | 9.574 | 9.412 | 9.502 | 157,284 | -0.05(-0.57%) |
Apr 12, 2007 | 9.321 | 9.714 | 9.249 | 9.556 | 278,953 | +0.25(+2.67%) |
Apr 11, 2007 | 9.561 | 9.565 | 9.226 | 9.308 | 330,275 | -0.17(-1.77%) |
Apr 10, 2007 | 9.656 | 9.656 | 9.403 | 9.475 | 402,392 | -0.20(-2.10%) |
Apr 09, 2007 | 9.882 | 9.941 | 9.615 | 9.678 | 415,886 | -0.22(-2.19%) |
Apr 05, 2007 | 9.629 | 9.900 | 9.556 | 9.895 | 283,156 | +0.34(+3.60%) |
Apr 04, 2007 | 9.755 | 9.837 | 9.443 | 9.552 | 280,059 | -0.19(-1.90%) |
Apr 03, 2007 | 9.782 | 9.827 | 9.592 | 9.737 | 535,122 | +0.07(+0.70%) |
Apr 02, 2007 | 9.538 | 9.719 | 9.493 | 9.669 | 612,326 | +0.07(+0.71%) |
Mar 30, 2007 | 9.416 | 9.719 | 9.416 | 9.601 | 360,803 | +0.20(+2.12%) |
Mar 29, 2007 | 9.674 | 9.705 | 9.226 | 9.403 | 676,921 | -0.30(-3.08%) |
Mar 28, 2007 | 9.809 | 9.936 | 9.624 | 9.701 | 567,862 | -0.23(-2.28%) |
Mar 27, 2007 | 9.448 | 9.986 | 9.394 | 9.927 | 1,043,698 | +0.48(+5.12%) |
Mar 26, 2007 | 10.01 | 10.01 | 9.434 | 9.443 | 703,910 | -0.61(-6.11%) |
Mar 23, 2007 | 10.06 | 10.15 | 9.601 | 10.06 | 1,655,582 | +1.13(+12.72%) |
Mar 22, 2007 | 8.788 | 8.955 | 8.770 | 8.923 | 310,366 | +0.18(+2.07%) |
Mar 21, 2007 | 8.693 | 8.792 | 8.652 | 8.743 | 193,343 | +0.08(+0.94%) |
Mar 20, 2007 | 8.363 | 8.715 | 8.340 | 8.661 | 285,590 | +0.30(+3.57%) |
Mar 19, 2007 | 8.453 | 8.498 | 8.263 | 8.363 | 249,310 | -0.02(-0.22%) |
Mar 16, 2007 | 8.150 | 8.399 | 8.114 | 8.381 | 412,347 | +0.24(+2.89%) |
Mar 15, 2007 | 8.046 | 8.164 | 8.046 | 8.146 | 99,326 | +0.12(+1.52%) |
Mar 14, 2007 | 7.988 | 8.083 | 7.798 | 8.024 | 247,319 | +0.00(+0.06%) |
Mar 13, 2007 | 8.159 | 8.178 | 7.920 | 8.019 | 237,586 | -0.14(-1.72%) |
Mar 12, 2007 | 8.250 | 8.313 | 8.119 | 8.159 | 236,037 | -0.07(-0.82%) |
Mar 09, 2007 | 8.358 | 8.449 | 8.178 | 8.227 | 193,121 | -0.07(-0.87%) |
Mar 08, 2007 | 8.367 | 8.399 | 8.218 | 8.300 | 239,577 | -0.00(-0.05%) |
Mar 07, 2007 | 8.385 | 8.435 | 8.232 | 8.304 | 213,252 | -0.05(-0.65%) |
Mar 06, 2007 | 8.354 | 8.489 | 8.245 | 8.358 | 235,152 | +0.09(+1.15%) |
Mar 05, 2007 | 8.223 | 8.385 | 8.173 | 8.263 | 367,219 | -0.00(-0.05%) |
Mar 02, 2007 | 8.408 | 8.408 | 8.114 | 8.268 | 193,564 | -0.19(-2.19%) |
Mar 01, 2007 | 8.431 | 8.521 | 8.313 | 8.453 | 157,948 | -0.09(-1.06%) |
Feb 28, 2007 | 8.548 | 8.761 | 8.395 | 8.544 | 240,240 | +0.00(+0.00%) |
Feb 27, 2007 | 8.792 | 8.806 | 8.544 | 8.544 | 435,132 | -0.34(-3.82%) |
Feb 26, 2007 | 9.014 | 9.113 | 8.688 | 8.883 | 217,234 | -0.11(-1.21%) |
Feb 23, 2007 | 9.140 | 9.190 | 8.973 | 8.991 | 169,230 | -0.18(-1.92%) |
Feb 22, 2007 | 9.104 | 9.190 | 8.987 | 9.168 | 219,667 | +0.05(+0.60%) |
Feb 21, 2007 | 8.951 | 9.127 | 8.923 | 9.113 | 112,820 | +0.14(+1.51%) |
Feb 20, 2007 | 9.036 | 9.045 | 8.887 | 8.978 | 132,729 | -0.06(-0.70%) |
Feb 16, 2007 | 9.077 | 9.136 | 8.951 | 9.041 | 142,463 | -0.04(-0.40%) |
Feb 15, 2007 | 9.000 | 9.190 | 8.991 | 9.077 | 126,535 | +0.11(+1.21%) |
Feb 14, 2007 | 9.149 | 9.217 | 8.964 | 8.969 | 263,468 | -0.19(-2.02%) |
Feb 13, 2007 | 9.172 | 9.195 | 9.064 | 9.154 | 74,992 | +0.02(+0.25%) |
Feb 12, 2007 | 9.208 | 9.208 | 8.987 | 9.131 | 257,495 | -0.11(-1.17%) |
Feb 09, 2007 | 9.177 | 9.276 | 9.154 | 9.240 | 206,837 | +0.04(+0.44%) |
Feb 08, 2007 | 9.041 | 9.226 | 9.005 | 9.199 | 278,953 | +0.15(+1.70%) |
Feb 07, 2007 | 8.946 | 9.050 | 8.887 | 9.045 | 238,913 | +0.09(+1.06%) |
Feb 06, 2007 | 8.711 | 8.996 | 8.711 | 8.951 | 265,459 | +0.25(+2.86%) |
Feb 05, 2007 | 8.675 | 8.783 | 8.630 | 8.702 | 260,592 | +0.03(+0.31%) |
Feb 02, 2007 | 8.765 | 8.819 | 8.666 | 8.675 | 118,350 | -0.11(-1.29%) |
Feb 01, 2007 | 8.720 | 8.792 | 8.580 | 8.788 | 133,614 | +0.11(+1.25%) |
Jan 31, 2007 | 8.498 | 8.711 | 8.422 | 8.679 | 394,649 | +0.17(+1.96%) |
Jan 30, 2007 | 8.702 | 8.765 | 8.485 | 8.512 | 552,155 | -0.19(-2.18%) |
Jan 29, 2007 | 8.951 | 8.951 | 8.693 | 8.702 | 249,753 | -0.26(-2.88%) |
Jan 26, 2007 | 8.991 | 9.009 | 8.797 | 8.960 | 161,487 | -0.03(-0.35%) |
Jan 25, 2007 | 9.018 | 9.036 | 8.941 | 8.991 | 254,177 | -0.03(-0.30%) |
Jan 24, 2007 | 9.104 | 9.104 | 8.910 | 9.018 | 198,209 | -0.04(-0.45%) |
Jan 23, 2007 | 8.838 | 9.127 | 8.797 | 9.059 | 334,479 | +0.19(+2.14%) |
Jan 22, 2007 | 8.887 | 8.896 | 8.797 | 8.869 | 272,096 | +0.01(+0.10%) |
Jan 19, 2007 | 8.955 | 9.014 | 8.715 | 8.860 | 480,260 | -0.14(-1.51%) |
Jan 18, 2007 | 9.172 | 9.172 | 8.919 | 8.996 | 378,279 | -0.18(-1.92%) |
Jan 17, 2007 | 9.118 | 9.222 | 9.077 | 9.172 | 263,468 | -0.01(-0.10%) |
Jan 16, 2007 | 9.290 | 9.303 | 9.122 | 9.181 | 467,651 | -0.08(-0.83%) |
Jan 12, 2007 | 9.018 | 9.262 | 8.951 | 9.258 | 336,912 | +0.27(+3.02%) |
Jan 11, 2007 | 9.154 | 9.177 | 8.783 | 8.987 | 1,106,966 | -0.17(-1.83%) |
Jan 10, 2007 | 9.493 | 9.665 | 9.070 | 9.154 | 763,638 | -0.75(-7.53%) |
Jan 09, 2007 | 9.714 | 9.900 | 9.493 | 9.900 | 341,779 | +0.13(+1.34%) |
Jan 08, 2007 | 9.724 | 9.809 | 9.651 | 9.769 | 446,635 | +0.06(+0.61%) |
Jan 05, 2007 | 9.882 | 9.895 | 9.692 | 9.710 | 245,771 | -0.19(-1.92%) |
Jan 04, 2007 | 9.873 | 9.941 | 9.814 | 9.900 | 255,283 | +0.02(+0.18%) |
Jan 03, 2007 | 9.805 | 9.936 | 9.710 | 9.882 | 359,255 | -0.04(-0.36%) |
Dec 29, 2006 | 10.16 | 10.18 | 9.868 | 9.918 | 107,068 | -0.25(-2.45%) |
Dec 28, 2006 | 10.15 | 10.28 | 10.15 | 10.17 | 75,434 | +0.02(+0.22%) |
Dec 27, 2006 | 9.922 | 10.20 | 9.922 | 10.14 | 81,628 | +0.26(+2.61%) |
Dec 26, 2006 | 9.769 | 9.936 | 9.769 | 9.886 | 167,903 | +0.07(+0.69%) |
Dec 22, 2006 | 9.900 | 9.927 | 9.796 | 9.818 | 130,075 | -0.07(-0.73%) |
Dec 21, 2006 | 9.855 | 10.13 | 9.855 | 9.891 | 169,672 | -0.07(-0.73%) |
Dec 20, 2006 | 10.02 | 10.23 | 9.945 | 9.963 | 128,747 | -0.05(-0.54%) |
Dec 19, 2006 | 9.950 | 10.08 | 9.881 | 10.02 | 104,192 | +0.07(+0.68%) |
Dec 18, 2006 | 10.13 | 10.19 | 9.945 | 9.950 | 117,023 | -0.19(-1.92%) |
Dec 15, 2006 | 10.33 | 10.38 | 10.10 | 10.14 | 217,455 | -0.18(-1.71%) |
Dec 14, 2006 | 10.15 | 10.34 | 10.13 | 10.32 | 113,262 | +0.19(+1.83%) |
Dec 13, 2006 | 10.06 | 10.14 | 9.945 | 10.13 | 149,099 | +0.12(+1.17%) |
Dec 12, 2006 | 10.32 | 10.33 | 10.00 | 10.02 | 269,441 | -0.28(-2.76%) |
Dec 11, 2006 | 10.22 | 10.40 | 10.17 | 10.30 | 185,821 | +0.05(+0.48%) |
Dec 08, 2006 | 10.24 | 10.50 | 10.17 | 10.25 | 268,556 | -0.01(-0.13%) |
Dec 07, 2006 | 10.48 | 10.48 | 10.25 | 10.27 | 156,178 | -0.24(-2.32%) |
Dec 06, 2006 | 10.28 | 10.52 | 10.24 | 10.51 | 124,544 | +0.19(+1.80%) |
Dec 05, 2006 | 10.21 | 10.39 | 10.17 | 10.32 | 275,414 | +0.16(+1.56%) |
Dec 04, 2006 | 10.06 | 10.23 | 10.06 | 10.17 | 218,119 | +0.10(+1.03%) |
Dec 01, 2006 | 10.06 | 10.23 | 9.909 | 10.06 | 217,676 | -0.20(-1.98%) |
Nov 30, 2006 | 10.29 | 10.38 | 10.14 | 10.27 | 182,503 | -0.03(-0.26%) |
Nov 29, 2006 | 10.28 | 10.39 | 10.26 | 10.29 | 119,899 | +0.11(+1.07%) |
Nov 28, 2006 | 10.19 | 10.25 | 10.09 | 10.18 | 147,551 | -0.01(-0.13%) |
Nov 27, 2006 | 10.59 | 10.59 | 10.15 | 10.20 | 375,404 | -0.44(-4.12%) |
Nov 24, 2006 | 10.37 | 10.66 | 10.28 | 10.64 | 46,676 | +0.24(+2.35%) |
Nov 22, 2006 | 10.54 | 10.54 | 10.37 | 10.39 | 140,029 | -0.17(-1.58%) |
Nov 21, 2006 | 10.31 | 10.58 | 10.27 | 10.56 | 207,500 | +0.26(+2.50%) |
Nov 20, 2006 | 10.28 | 10.42 | 10.16 | 10.30 | 180,291 | -0.01(-0.09%) |
Nov 17, 2006 | 10.30 | 10.40 | 10.23 | 10.31 | 209,049 | +0.01(+0.13%) |
Nov 16, 2006 | 10.33 | 10.39 | 10.22 | 10.30 | 110,608 | -0.05(-0.52%) |
Nov 15, 2006 | 10.29 | 10.40 | 10.28 | 10.35 | 212,367 | +0.06(+0.57%) |
Nov 14, 2006 | 10.15 | 10.31 | 9.936 | 10.29 | 295,102 | +0.12(+1.15%) |
Nov 13, 2006 | 10.08 | 10.24 | 10.03 | 10.18 | 158,612 | +0.07(+0.72%) |
Nov 10, 2006 | 10.14 | 10.18 | 10.03 | 10.10 | 121,447 | -0.09(-0.84%) |
Nov 09, 2006 | 10.19 | 10.33 | 10.13 | 10.19 | 582,020 | +0.03(+0.31%) |
Nov 08, 2006 | 9.900 | 10.24 | 9.900 | 10.16 | 513,885 | +0.20(+2.00%) |
Nov 07, 2006 | 9.651 | 10.01 | 9.629 | 9.959 | 317,666 | +0.24(+2.47%) |
Nov 06, 2006 | 9.846 | 9.846 | 9.629 | 9.719 | 273,423 | -0.15(-1.56%) |
Nov 03, 2006 | 9.583 | 9.904 | 9.583 | 9.873 | 280,944 | +0.25(+2.58%) |
Nov 02, 2006 | 9.615 | 9.683 | 9.561 | 9.624 | 251,965 | -0.08(-0.84%) |
Nov 01, 2006 | 10.14 | 10.15 | 9.683 | 9.705 | 352,176 | -0.44(-4.36%) |
Oct 31, 2006 | 9.990 | 10.17 | 9.941 | 10.15 | 433,583 | +0.20(+2.05%) |
Oct 30, 2006 | 10.13 | 10.17 | 9.931 | 9.945 | 321,869 | -0.23(-2.22%) |
Oct 27, 2006 | 10.24 | 10.24 | 10.13 | 10.17 | 452,829 | -0.11(-1.10%) |
Oct 26, 2006 | 10.24 | 10.31 | 10.14 | 10.28 | 352,176 | +0.06(+0.62%) |
Oct 25, 2006 | 10.19 | 10.26 | 10.14 | 10.22 | 388,013 | -0.01(-0.09%) |
Oct 24, 2006 | 10.17 | 10.24 | 10.09 | 10.23 | 255,726 | +0.06(+0.58%) |
Oct 23, 2006 | 10.21 | 10.26 | 10.15 | 10.17 | 198,652 | -0.10(-1.01%) |
Oct 20, 2006 | 10.38 | 10.38 | 10.22 | 10.28 | 219,004 | -0.09(-0.92%) |
Oct 19, 2006 | 10.44 | 10.49 | 10.32 | 10.37 | 192,236 | -0.09(-0.82%) |
Oct 18, 2006 | 10.42 | 10.53 | 10.27 | 10.46 | 395,977 | +0.07(+0.70%) |
Oct 17, 2006 | 10.74 | 10.74 | 10.23 | 10.38 | 518,973 | -0.41(-3.77%) |
Oct 16, 2006 | 10.75 | 10.79 | 10.68 | 10.79 | 252,407 | +0.03(+0.29%) |
Oct 13, 2006 | 10.73 | 10.77 | 10.67 | 10.76 | 331,160 | +0.00(+0.00%) |
Oct 12, 2006 | 10.71 | 10.80 | 10.69 | 10.76 | 401,065 | +0.05(+0.42%) |
Oct 11, 2006 | 10.73 | 10.75 | 10.61 | 10.71 | 228,737 | -0.01(-0.13%) |
Oct 10, 2006 | 10.66 | 10.75 | 10.47 | 10.73 | 206,173 | +0.07(+0.64%) |
Oct 09, 2006 | 10.55 | 10.71 | 10.50 | 10.66 | 253,956 | +0.06(+0.55%) |
Oct 06, 2006 | 10.62 | 10.62 | 10.44 | 10.60 | 228,295 | -0.02(-0.17%) |
Oct 05, 2006 | 10.60 | 10.62 | 10.47 | 10.62 | 351,070 | -0.00(-0.04%) |
Oct 04, 2006 | 10.52 | 10.73 | 10.42 | 10.62 | 372,970 | +0.10(+0.99%) |
Oct 03, 2006 | 10.46 | 10.67 | 10.30 | 10.52 | 392,437 | +0.06(+0.56%) |
Oct 02, 2006 | 10.41 | 10.56 | 10.11 | 10.46 | 589,541 | +0.06(+0.57%) |
Sep 29, 2006 | 10.24 | 10.62 | 10.11 | 10.40 | 748,153 | -0.23(-2.21%) |
Sep 28, 2006 | 10.74 | 10.74 | 10.56 | 10.64 | 176,973 | -0.11(-1.05%) |
Sep 27, 2006 | 10.37 | 10.80 | 10.36 | 10.75 | 494,860 | +0.31(+2.94%) |
Sep 26, 2006 | 10.32 | 10.47 | 10.19 | 10.44 | 420,753 | +0.10(+0.96%) |
Sep 25, 2006 | 10.36 | 10.58 | 10.10 | 10.34 | 703,910 | -0.01(-0.13%) |
Sep 22, 2006 | 10.89 | 11.05 | 10.13 | 10.36 | 951,672 | -0.04(-0.35%) |
Sep 21, 2006 | 10.22 | 10.39 | 9.990 | 10.39 | 524,061 | +0.27(+2.63%) |
Sep 20, 2006 | 9.787 | 10.21 | 9.787 | 10.13 | 400,401 | +0.41(+4.19%) |
Sep 19, 2006 | 9.773 | 9.773 | 9.511 | 9.719 | 188,697 | -0.05(-0.56%) |
Sep 18, 2006 | 9.669 | 9.850 | 9.583 | 9.773 | 137,375 | -0.02(-0.18%) |
Sep 15, 2006 | 9.818 | 9.850 | 9.742 | 9.791 | 187,370 | -0.01(-0.14%) |
Sep 14, 2006 | 9.719 | 9.809 | 9.629 | 9.805 | 171,442 | +0.02(+0.18%) |
Sep 13, 2006 | 9.719 | 9.787 | 9.561 | 9.787 | 187,149 | +0.07(+0.70%) |
Sep 12, 2006 | 9.511 | 9.719 | 9.461 | 9.719 | 116,802 | +0.25(+2.67%) |
Sep 11, 2006 | 9.479 | 9.534 | 9.357 | 9.466 | 133,172 | -0.06(-0.62%) |
Sep 08, 2006 | 9.484 | 9.583 | 9.443 | 9.525 | 152,860 | +0.01(+0.14%) |
Sep 07, 2006 | 9.525 | 9.665 | 9.443 | 9.511 | 135,163 | -0.06(-0.61%) |
Sep 06, 2006 | 9.900 | 9.959 | 9.525 | 9.570 | 417,213 | -0.38(-3.77%) |
Sep 05, 2006 | 9.796 | 10.01 | 9.742 | 9.945 | 200,200 | +0.13(+1.29%) |
Sep 01, 2006 | 10.01 | 10.09 | 9.714 | 9.818 | 253,071 | -0.23(-2.29%) |
Aug 31, 2006 | 10.15 | 10.18 | 10.03 | 10.05 | 284,926 | -0.11(-1.11%) |
Aug 30, 2006 | 10.28 | 10.28 | 10.06 | 10.16 | 361,909 | -0.24(-2.26%) |
Aug 29, 2006 | 9.796 | 10.41 | 9.796 | 10.40 | 446,856 | +0.60(+6.14%) |
Aug 28, 2006 | 9.742 | 9.886 | 9.696 | 9.796 | 144,896 | -0.00(-0.05%) |
Aug 25, 2006 | 9.710 | 9.877 | 9.708 | 9.800 | 142,684 | +0.09(+0.98%) |
Aug 24, 2006 | 9.733 | 9.823 | 9.601 | 9.705 | 116,138 | -0.02(-0.23%) |
Aug 23, 2006 | 9.900 | 9.945 | 9.683 | 9.728 | 153,745 | -0.17(-1.74%) |
Aug 22, 2006 | 9.719 | 9.941 | 9.719 | 9.900 | 140,914 | +0.18(+1.86%) |
Aug 21, 2006 | 9.651 | 9.787 | 9.633 | 9.719 | 347,973 | -0.05(-0.46%) |
Aug 18, 2006 | 9.805 | 9.846 | 9.692 | 9.764 | 191,794 | -0.04(-0.37%) |
Aug 17, 2006 | 9.832 | 9.945 | 9.773 | 9.800 | 294,881 | -0.07(-0.73%) |
Aug 16, 2006 | 9.710 | 9.895 | 9.642 | 9.873 | 169,009 | +0.15(+1.58%) |
Aug 15, 2006 | 9.493 | 9.719 | 9.466 | 9.719 | 147,330 | +0.27(+2.82%) |
Aug 14, 2006 | 9.339 | 9.543 | 9.317 | 9.452 | 256,610 | +0.14(+1.50%) |
Aug 11, 2006 | 9.244 | 9.339 | 9.217 | 9.312 | 241,346 | +0.07(+0.73%) |
Aug 10, 2006 | 9.068 | 9.276 | 9.050 | 9.244 | 327,400 | +0.18(+2.00%) |
Aug 09, 2006 | 9.384 | 9.493 | 8.978 | 9.064 | 247,098 | -0.28(-2.95%) |
Aug 08, 2006 | 9.109 | 9.493 | 8.847 | 9.339 | 613,875 | +0.28(+3.04%) |
Aug 07, 2006 | 9.231 | 9.231 | 9.014 | 9.064 | 122,996 | -0.17(-1.86%) |
Aug 04, 2006 | 9.357 | 9.493 | 9.113 | 9.235 | 180,954 | -0.05(-0.54%) |
Aug 03, 2006 | 9.244 | 9.312 | 9.222 | 9.285 | 374,519 | +0.04(+0.44%) |
Aug 02, 2006 | 9.064 | 9.357 | 9.064 | 9.244 | 565,428 | +0.09(+0.94%) |
Aug 01, 2006 | 9.131 | 9.195 | 8.960 | 9.158 | 382,040 | -0.14(-1.55%) |
Jul 31, 2006 | 9.244 | 9.357 | 9.041 | 9.303 | 518,309 | +0.06(+0.64%) |
Jul 28, 2006 | 9.086 | 9.267 | 9.086 | 9.244 | 360,140 | +0.23(+2.56%) |
Jul 27, 2006 | 9.244 | 9.244 | 8.978 | 9.014 | 462,563 | -0.23(-2.49%) |
Jul 26, 2006 | 9.068 | 9.281 | 9.045 | 9.244 | 523,619 | +0.18(+2.00%) |
Jul 25, 2006 | 9.041 | 9.231 | 9.041 | 9.064 | 456,369 | -0.13(-1.38%) |
Jul 24, 2006 | 9.285 | 9.484 | 9.158 | 9.190 | 468,314 | -0.09(-1.02%) |
Jul 21, 2006 | 8.914 | 9.299 | 8.688 | 9.285 | 559,456 | +0.38(+4.32%) |
Jul 20, 2006 | 9.149 | 9.149 | 8.765 | 8.901 | 564,986 | -0.19(-2.04%) |
Jul 19, 2006 | 8.815 | 9.204 | 8.792 | 9.086 | 998,570 | +0.29(+3.29%) |
Jul 18, 2006 | 8.747 | 8.860 | 8.715 | 8.797 | 461,014 | +0.09(+1.09%) |
Jul 17, 2006 | 8.765 | 8.847 | 8.684 | 8.702 | 687,982 | -0.02(-0.26%) |
Jul 14, 2006 | 8.792 | 8.819 | 8.706 | 8.724 | 414,780 | -0.07(-0.77%) |
Jul 13, 2006 | 8.770 | 8.856 | 8.724 | 8.792 | 897,917 | -0.02(-0.26%) |
Jul 12, 2006 | 8.951 | 8.960 | 8.806 | 8.815 | 661,436 | -0.14(-1.52%) |
Jul 11, 2006 | 8.792 | 8.973 | 8.729 | 8.951 | 735,323 | +0.16(+1.80%) |
Jul 10, 2006 | 8.910 | 8.951 | 8.729 | 8.792 | 355,052 | -0.11(-1.27%) |
Jul 07, 2006 | 8.905 | 8.955 | 8.860 | 8.905 | 256,832 | -0.02(-0.20%) |
Jul 06, 2006 | 8.679 | 8.937 | 8.675 | 8.923 | 709,440 | +0.24(+2.81%) |
Jul 05, 2006 | 8.187 | 8.702 | 8.187 | 8.679 | 1,014,940 | +0.06(+0.68%) |
Jul 03, 2006 | 8.566 | 8.634 | 8.539 | 8.621 | 462,342 | +0.05(+0.58%) |
Jun 30, 2006 | 8.589 | 8.657 | 8.562 | 8.571 | 1,346,764 | -0.05(-0.52%) |
Jun 29, 2006 | 8.575 | 8.693 | 8.557 | 8.616 | 577,817 | +0.06(+0.69%) |
Jun 28, 2006 | 8.611 | 8.611 | 8.526 | 8.557 | 269,883 | -0.05(-0.63%) |
Jun 27, 2006 | 8.652 | 8.657 | 8.544 | 8.611 | 833,543 | -0.04(-0.42%) |
Jun 26, 2006 | 8.720 | 8.720 | 8.589 | 8.648 | 362,352 | -0.07(-0.83%) |
Jun 23, 2006 | 8.363 | 9.018 | 8.363 | 8.720 | 631,130 | +0.66(+8.25%) |
Jun 22, 2006 | 8.517 | 8.114 | 7.924 | 8.055 | 158,390 | +0.03(+0.39%) |
Jun 21, 2006 | 7.888 | 8.046 | 7.739 | 8.024 | 114,590 | +0.13(+1.66%) |
Jun 20, 2006 | 7.698 | 7.911 | 7.603 | 7.893 | 123,438 | +0.19(+2.52%) |
Jun 19, 2006 | 7.685 | 7.820 | 7.481 | 7.698 | 324,303 | +0.04(+0.47%) |
Jun 16, 2006 | 7.780 | 7.852 | 7.603 | 7.662 | 306,605 | -0.12(-1.51%) |
Jun 15, 2006 | 7.549 | 7.807 | 7.486 | 7.780 | 244,444 | +0.28(+3.67%) |
Jun 14, 2006 | 7.513 | 7.658 | 7.441 | 7.504 | 150,869 | -0.01(-0.18%) |
Jun 13, 2006 | 7.481 | 7.617 | 7.414 | 7.518 | 364,343 | +0.19(+2.65%) |
Jun 12, 2006 | 7.563 | 7.563 | 7.305 | 7.323 | 115,253 | -0.27(-3.51%) |
Jun 09, 2006 | 7.748 | 7.748 | 7.486 | 7.590 | 90,477 | -0.13(-1.64%) |
Jun 08, 2006 | 7.802 | 7.820 | 7.617 | 7.716 | 208,828 | -0.09(-1.10%) |
Jun 07, 2006 | 7.866 | 7.915 | 7.766 | 7.802 | 58,622 | -0.06(-0.80%) |
Jun 06, 2006 | 7.902 | 8.065 | 7.730 | 7.866 | 105,741 | -0.04(-0.46%) |
Jun 05, 2006 | 8.259 | 8.263 | 7.888 | 7.902 | 114,811 | -0.42(-5.00%) |
Jun 02, 2006 | 8.182 | 8.349 | 8.096 | 8.318 | 137,375 | +0.18(+2.17%) |
Jun 01, 2006 | 8.074 | 8.141 | 7.933 | 8.141 | 117,908 | +0.03(+0.39%) |
May 31, 2006 | 7.951 | 8.110 | 7.861 | 8.110 | 108,395 | +0.14(+1.76%) |
May 30, 2006 | 8.173 | 8.182 | 7.915 | 7.970 | 107,289 | -0.23(-2.76%) |
May 26, 2006 | 8.227 | 8.318 | 8.196 | 8.196 | 149,542 | -0.05(-0.60%) |
May 25, 2006 | 8.250 | 8.390 | 8.223 | 8.245 | 97,113 | -0.00(-0.05%) |
May 24, 2006 | 8.137 | 8.363 | 8.010 | 8.250 | 182,724 | +0.09(+1.11%) |
May 23, 2006 | 8.358 | 8.431 | 8.123 | 8.159 | 140,251 | -0.14(-1.69%) |
May 22, 2006 | 7.938 | 8.349 | 7.771 | 8.300 | 417,435 | +0.39(+4.91%) |
May 19, 2006 | 7.640 | 7.970 | 7.617 | 7.911 | 203,519 | +0.27(+3.55%) |
May 18, 2006 | 7.753 | 7.802 | 7.527 | 7.640 | 163,700 | -0.05(-0.59%) |
May 17, 2006 | 7.730 | 7.730 | 7.549 | 7.685 | 190,467 | -0.10(-1.33%) |
May 16, 2006 | 7.617 | 7.820 | 7.558 | 7.789 | 223,649 | +0.11(+1.41%) |
May 15, 2006 | 7.866 | 7.866 | 7.540 | 7.680 | 142,242 | -0.23(-2.91%) |
May 12, 2006 | 8.046 | 8.123 | 7.911 | 7.911 | 177,415 | -0.16(-2.02%) |
May 11, 2006 | 8.340 | 8.363 | 8.046 | 8.074 | 300,411 | -0.28(-3.35%) |
May 10, 2006 | 8.453 | 8.512 | 8.340 | 8.354 | 180,070 | -0.13(-1.49%) |
May 09, 2006 | 8.584 | 8.584 | 8.426 | 8.480 | 95,565 | -0.10(-1.21%) |
May 08, 2006 | 8.593 | 8.593 | 8.503 | 8.584 | 95,344 | -0.02(-0.21%) |
May 05, 2006 | 8.630 | 8.634 | 8.566 | 8.602 | 70,789 | -0.01(-0.10%) |
May 04, 2006 | 8.530 | 8.661 | 8.530 | 8.611 | 159,496 | +0.06(+0.69%) |
May 03, 2006 | 8.571 | 8.643 | 8.450 | 8.553 | 247,762 | -0.02(-0.21%) |
May 02, 2006 | 8.566 | 8.589 | 8.476 | 8.571 | 188,255 | +0.03(+0.37%) |