Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.76 | 10.76 | 10.44 | 10.47 | 2,732,744 | -0.25(-2.34%) |
Apr 27, 2007 | 10.59 | 10.74 | 10.55 | 10.72 | 4,081,120 | +0.31(+2.94%) |
Apr 26, 2007 | 10.55 | 10.55 | 10.39 | 10.41 | 4,532,343 | -0.27(-2.57%) |
Apr 25, 2007 | 10.84 | 10.84 | 10.69 | 10.69 | 3,146,454 | +0.01(+0.07%) |
Apr 24, 2007 | 10.89 | 10.95 | 10.64 | 10.68 | 3,376,022 | -0.22(-2.02%) |
Apr 23, 2007 | 11.04 | 11.21 | 10.87 | 10.90 | 2,651,176 | -0.13(-1.14%) |
Apr 20, 2007 | 11.17 | 11.21 | 10.99 | 11.03 | 3,483,113 | +0.11(+1.01%) |
Apr 19, 2007 | 11.15 | 11.15 | 10.85 | 10.92 | 6,616,085 | -0.52(-4.53%) |
Apr 18, 2007 | 11.38 | 11.46 | 11.23 | 11.43 | 3,603,400 | +0.09(+0.83%) |
Apr 17, 2007 | 11.59 | 11.64 | 11.32 | 11.34 | 3,921,152 | -0.27(-2.30%) |
Apr 16, 2007 | 11.68 | 11.71 | 11.47 | 11.61 | 5,024,023 | +0.05(+0.48%) |
Apr 13, 2007 | 11.37 | 11.57 | 11.31 | 11.55 | 5,792,806 | +0.27(+2.44%) |
Apr 12, 2007 | 11.20 | 11.32 | 11.14 | 11.28 | 3,619,278 | +0.08(+0.70%) |
Apr 11, 2007 | 11.37 | 11.38 | 11.03 | 11.20 | 4,279,563 | -0.04(-0.35%) |
Apr 10, 2007 | 11.42 | 11.42 | 11.19 | 11.24 | 2,892,646 | +0.05(+0.49%) |
Apr 09, 2007 | 11.19 | 11.37 | 11.14 | 11.18 | 3,282,832 | +0.00(+0.00%) |
Apr 05, 2007 | 11.39 | 11.39 | 11.15 | 11.18 | 3,544,271 | -0.09(-0.84%) |
Apr 04, 2007 | 11.29 | 11.45 | 11.23 | 11.28 | 6,032,724 | +0.13(+1.20%) |
Apr 03, 2007 | 10.86 | 11.17 | 10.84 | 11.14 | 4,879,741 | +0.20(+1.79%) |
Apr 02, 2007 | 10.78 | 10.99 | 10.74 | 10.95 | 4,085,998 | +0.12(+1.09%) |
Mar 30, 2007 | 10.74 | 10.89 | 10.70 | 10.83 | 3,978,391 | +0.13(+1.17%) |
Mar 29, 2007 | 10.75 | 10.84 | 10.66 | 10.70 | 4,704,386 | -0.11(-1.02%) |
Mar 28, 2007 | 10.94 | 11.01 | 10.71 | 10.81 | 4,672,041 | -0.04(-0.36%) |
Mar 27, 2007 | 10.95 | 10.95 | 10.80 | 10.85 | 3,530,900 | -0.06(-0.50%) |
Mar 26, 2007 | 10.91 | 10.95 | 10.76 | 10.91 | 5,620,380 | +0.02(+0.14%) |
Mar 23, 2007 | 10.99 | 11.06 | 10.81 | 10.89 | 2,922,699 | -0.12(-1.07%) |
Mar 22, 2007 | 11.07 | 11.17 | 10.93 | 11.01 | 4,858,347 | +0.03(+0.29%) |
Mar 21, 2007 | 10.64 | 10.99 | 10.61 | 10.98 | 4,651,411 | +0.45(+4.25%) |
Mar 20, 2007 | 10.61 | 10.73 | 10.50 | 10.53 | 5,168,300 | +0.13(+1.28%) |
Mar 19, 2007 | 10.34 | 10.46 | 10.22 | 10.40 | 4,674,715 | +0.19(+1.85%) |
Mar 16, 2007 | 10.31 | 10.55 | 10.18 | 10.21 | 7,852,996 | +0.02(+0.23%) |
Mar 15, 2007 | 10.07 | 10.33 | 10.06 | 10.18 | 5,587,907 | +0.20(+2.05%) |
Mar 14, 2007 | 9.769 | 10.03 | 9.706 | 9.981 | 5,942,436 | +0.05(+0.55%) |
Mar 13, 2007 | 10.33 | 10.40 | 9.855 | 9.926 | 6,221,450 | -0.41(-3.95%) |
Mar 12, 2007 | 10.33 | 10.44 | 10.25 | 10.33 | 4,347,692 | -0.01(-0.08%) |
Mar 09, 2007 | 10.38 | 10.44 | 10.18 | 10.34 | 3,851,555 | +0.04(+0.38%) |
Mar 08, 2007 | 10.36 | 10.47 | 10.22 | 10.30 | 3,984,886 | +0.06(+0.61%) |
Mar 07, 2007 | 10.18 | 10.40 | 10.10 | 10.24 | 4,819,506 | +0.05(+0.54%) |
Mar 06, 2007 | 10.13 | 10.29 | 10.05 | 10.18 | 6,056,665 | +0.43(+4.43%) |
Mar 05, 2007 | 9.674 | 10.07 | 9.651 | 9.753 | 9,268,566 | -0.38(-3.72%) |
Mar 02, 2007 | 10.40 | 10.59 | 10.04 | 10.13 | 7,216,398 | -0.46(-4.30%) |
Mar 01, 2007 | 10.92 | 10.94 | 10.56 | 10.59 | 6,975,477 | -0.47(-4.26%) |
Feb 28, 2007 | 10.66 | 11.06 | 10.33 | 11.06 | 8,258,973 | +0.47(+4.45%) |
Feb 27, 2007 | 11.15 | 11.19 | 10.39 | 10.59 | 7,640,712 | -0.84(-7.35%) |
Feb 26, 2007 | 11.16 | 11.44 | 11.16 | 11.43 | 6,495,525 | +0.40(+3.63%) |
Feb 23, 2007 | 10.98 | 11.06 | 10.88 | 11.03 | 5,023,004 | +0.21(+1.96%) |
Feb 22, 2007 | 10.64 | 10.89 | 10.64 | 10.81 | 5,062,736 | +0.20(+1.92%) |
Feb 21, 2007 | 10.25 | 10.64 | 10.15 | 10.61 | 6,260,035 | +0.51(+5.06%) |
Feb 20, 2007 | 10.22 | 10.32 | 10.09 | 10.10 | 2,939,254 | -0.31(-3.02%) |
Feb 16, 2007 | 10.56 | 10.58 | 10.40 | 10.41 | 2,815,984 | -0.19(-1.78%) |
Feb 15, 2007 | 10.51 | 10.60 | 10.33 | 10.60 | 3,295,439 | +0.18(+1.73%) |
Feb 14, 2007 | 10.42 | 10.52 | 10.28 | 10.42 | 4,057,352 | +0.07(+0.68%) |
Feb 13, 2007 | 10.30 | 10.46 | 10.29 | 10.35 | 4,028,956 | +0.20(+2.01%) |
Feb 12, 2007 | 10.22 | 10.40 | 10.07 | 10.15 | 3,116,873 | -0.26(-2.49%) |
Feb 09, 2007 | 10.48 | 10.54 | 10.22 | 10.40 | 5,707,484 | -0.03(-0.30%) |
Feb 08, 2007 | 10.09 | 10.44 | 10.03 | 10.44 | 3,986,159 | +0.31(+3.10%) |
Feb 07, 2007 | 10.30 | 10.39 | 10.09 | 10.12 | 2,880,548 | -0.18(-1.75%) |
Feb 06, 2007 | 10.42 | 10.42 | 10.18 | 10.30 | 3,337,463 | +0.02(+0.15%) |
Feb 05, 2007 | 10.31 | 10.33 | 10.15 | 10.29 | 3,249,467 | +0.06(+0.54%) |
Feb 02, 2007 | 10.29 | 10.29 | 9.949 | 10.23 | 5,894,300 | -0.07(-0.69%) |
Feb 01, 2007 | 10.53 | 10.65 | 10.27 | 10.30 | 7,324,259 | -0.14(-1.35%) |
Jan 31, 2007 | 10.29 | 10.55 | 10.21 | 10.44 | 5,051,020 | +0.13(+1.22%) |
Jan 30, 2007 | 10.29 | 10.36 | 10.17 | 10.32 | 2,766,956 | +0.11(+1.08%) |
Jan 29, 2007 | 10.19 | 10.32 | 10.13 | 10.21 | 3,464,553 | -0.03(-0.31%) |
Jan 26, 2007 | 10.07 | 10.26 | 9.973 | 10.24 | 3,094,106 | +0.13(+1.24%) |
Jan 25, 2007 | 10.35 | 10.48 | 9.981 | 10.11 | 5,530,984 | -0.09(-0.85%) |
Jan 24, 2007 | 9.965 | 10.21 | 9.769 | 10.20 | 3,695,175 | +0.15(+1.48%) |
Jan 23, 2007 | 9.894 | 10.07 | 9.855 | 10.05 | 3,845,697 | +0.33(+3.39%) |
Jan 22, 2007 | 9.729 | 9.887 | 9.635 | 9.722 | 3,080,480 | -0.01(-0.08%) |
Jan 19, 2007 | 9.690 | 9.957 | 9.690 | 9.729 | 3,551,657 | +0.05(+0.49%) |
Jan 18, 2007 | 9.879 | 9.981 | 9.627 | 9.682 | 5,314,624 | -0.09(-0.96%) |
Jan 17, 2007 | 9.620 | 9.832 | 9.620 | 9.777 | 3,968,586 | +0.16(+1.63%) |
Jan 16, 2007 | 9.565 | 9.659 | 9.470 | 9.620 | 4,483,060 | +0.19(+2.00%) |
Jan 12, 2007 | 9.125 | 9.478 | 9.125 | 9.431 | 4,683,629 | +0.41(+4.53%) |
Jan 11, 2007 | 8.826 | 9.086 | 8.826 | 9.023 | 4,312,163 | +0.21(+2.41%) |
Jan 10, 2007 | 8.834 | 8.858 | 8.732 | 8.811 | 3,183,884 | -0.15(-1.67%) |
Jan 09, 2007 | 8.716 | 8.983 | 8.693 | 8.960 | 4,535,526 | +0.20(+2.24%) |
Jan 08, 2007 | 8.748 | 8.803 | 8.669 | 8.764 | 3,416,289 | +0.05(+0.54%) |
Jan 05, 2007 | 8.410 | 8.716 | 8.355 | 8.716 | 8,697,295 | +0.20(+2.40%) |
Jan 04, 2007 | 8.881 | 8.881 | 8.497 | 8.512 | 9,028,011 | -0.46(-5.08%) |
Jan 03, 2007 | 9.415 | 9.502 | 8.897 | 8.968 | 4,297,900 | -0.36(-3.87%) |
Dec 29, 2006 | 9.423 | 9.439 | 9.227 | 9.329 | 2,569,316 | -0.09(-0.92%) |
Dec 28, 2006 | 9.321 | 9.470 | 9.266 | 9.415 | 3,107,095 | +0.27(+3.01%) |
Dec 27, 2006 | 9.015 | 9.180 | 9.007 | 9.141 | 2,147,167 | +0.18(+2.02%) |
Dec 26, 2006 | 9.180 | 9.211 | 8.913 | 8.960 | 1,846,250 | +0.03(+0.35%) |
Dec 22, 2006 | 9.070 | 9.070 | 8.826 | 8.928 | 2,566,770 | -0.10(-1.13%) |
Dec 21, 2006 | 9.195 | 9.266 | 8.976 | 9.031 | 2,653,492 | -0.19(-2.04%) |
Dec 20, 2006 | 9.486 | 9.486 | 9.211 | 9.219 | 2,386,703 | -0.20(-2.08%) |
Dec 19, 2006 | 9.086 | 9.478 | 9.086 | 9.415 | 2,746,581 | +0.35(+3.90%) |
Dec 18, 2006 | 9.227 | 9.290 | 8.991 | 9.062 | 3,532,428 | -0.22(-2.37%) |
Dec 15, 2006 | 9.525 | 9.525 | 9.180 | 9.282 | 6,695,811 | -0.23(-2.39%) |
Dec 14, 2006 | 9.517 | 9.612 | 9.462 | 9.510 | 2,333,473 | +0.01(+0.08%) |
Dec 13, 2006 | 9.588 | 9.604 | 9.392 | 9.502 | 3,068,128 | -0.09(-0.90%) |
Dec 12, 2006 | 9.753 | 9.753 | 9.470 | 9.588 | 2,861,574 | -0.16(-1.69%) |
Dec 11, 2006 | 9.722 | 9.800 | 9.658 | 9.753 | 2,750,656 | +0.09(+0.98%) |
Dec 08, 2006 | 9.973 | 10.00 | 9.533 | 9.659 | 3,996,856 | -0.21(-2.15%) |
Dec 07, 2006 | 9.737 | 9.910 | 9.572 | 9.871 | 3,484,164 | +0.14(+1.45%) |
Dec 06, 2006 | 9.777 | 9.934 | 9.729 | 9.729 | 3,531,919 | -0.24(-2.36%) |
Dec 05, 2006 | 9.973 | 10.11 | 9.792 | 9.965 | 4,186,473 | +0.00(+0.00%) |
Dec 04, 2006 | 9.753 | 10.00 | 9.690 | 9.965 | 3,248,321 | +0.22(+2.26%) |
Dec 01, 2006 | 9.847 | 9.910 | 9.659 | 9.745 | 3,502,120 | -0.09(-0.96%) |
Nov 30, 2006 | 9.604 | 9.839 | 9.525 | 9.839 | 5,379,698 | +0.36(+3.81%) |
Nov 29, 2006 | 9.360 | 9.541 | 9.329 | 9.478 | 3,219,668 | +0.04(+0.42%) |
Nov 28, 2006 | 9.345 | 9.455 | 9.258 | 9.439 | 2,979,495 | +0.02(+0.17%) |
Nov 27, 2006 | 9.486 | 9.486 | 9.345 | 9.423 | 3,367,134 | +0.12(+1.27%) |
Nov 24, 2006 | 9.345 | 9.447 | 9.290 | 9.305 | 1,885,345 | +0.22(+2.42%) |
Nov 22, 2006 | 9.195 | 9.305 | 9.054 | 9.086 | 3,972,788 | -0.05(-0.60%) |
Nov 21, 2006 | 8.983 | 9.188 | 8.960 | 9.141 | 3,968,458 | +0.26(+2.92%) |
Nov 20, 2006 | 9.117 | 9.125 | 8.874 | 8.881 | 3,339,118 | -0.13(-1.39%) |
Nov 17, 2006 | 8.999 | 9.109 | 8.850 | 9.007 | 4,107,646 | -0.01(-0.09%) |
Nov 16, 2006 | 9.533 | 9.533 | 9.007 | 9.015 | 4,370,487 | -0.48(-5.05%) |
Nov 15, 2006 | 9.298 | 9.565 | 9.211 | 9.494 | 3,593,427 | +0.06(+0.67%) |
Nov 14, 2006 | 9.722 | 9.769 | 9.423 | 9.431 | 3,466,209 | -0.21(-2.20%) |
Nov 13, 2006 | 9.415 | 9.659 | 9.298 | 9.643 | 3,619,278 | +0.11(+1.15%) |
Nov 10, 2006 | 9.784 | 9.784 | 9.478 | 9.533 | 3,733,252 | -0.25(-2.57%) |
Nov 09, 2006 | 9.423 | 9.800 | 9.376 | 9.784 | 6,639,397 | +0.51(+5.50%) |
Nov 08, 2006 | 9.117 | 9.376 | 9.086 | 9.274 | 4,549,152 | +0.09(+0.94%) |
Nov 07, 2006 | 9.502 | 9.525 | 9.141 | 9.188 | 6,673,907 | -0.24(-2.58%) |
Nov 06, 2006 | 9.470 | 10.42 | 9.345 | 9.431 | 7,967,352 | -0.98(-9.43%) |
Nov 03, 2006 | 10.40 | 10.55 | 10.24 | 10.41 | 3,458,695 | +0.08(+0.76%) |
Nov 02, 2006 | 10.30 | 10.50 | 10.29 | 10.33 | 3,879,699 | +0.09(+0.92%) |
Nov 01, 2006 | 10.49 | 10.71 | 10.13 | 10.24 | 6,029,540 | -0.13(-1.21%) |
Oct 31, 2006 | 9.981 | 10.39 | 9.973 | 10.37 | 3,875,496 | +0.31(+3.12%) |
Oct 30, 2006 | 10.01 | 10.28 | 10.01 | 10.05 | 3,291,746 | +0.06(+0.63%) |
Oct 27, 2006 | 9.894 | 10.10 | 9.824 | 9.989 | 2,878,893 | +0.16(+1.60%) |
Oct 26, 2006 | 9.965 | 10.02 | 9.761 | 9.832 | 3,316,833 | -0.01(-0.08%) |
Oct 25, 2006 | 9.612 | 9.918 | 9.486 | 9.839 | 4,246,198 | +0.18(+1.87%) |
Oct 24, 2006 | 9.612 | 9.745 | 9.431 | 9.659 | 3,397,697 | +0.00(+0.00%) |
Oct 23, 2006 | 9.392 | 9.674 | 9.298 | 9.659 | 3,034,763 | +0.05(+0.57%) |
Oct 20, 2006 | 9.941 | 9.965 | 9.580 | 9.604 | 2,522,326 | -0.27(-2.78%) |
Oct 19, 2006 | 9.651 | 9.926 | 9.572 | 9.879 | 3,502,120 | +0.45(+4.75%) |
Oct 18, 2006 | 9.800 | 9.839 | 9.431 | 9.431 | 2,647,506 | -0.34(-3.46%) |
Oct 17, 2006 | 9.792 | 9.800 | 9.486 | 9.769 | 2,394,217 | -0.02(-0.24%) |
Oct 16, 2006 | 9.800 | 9.965 | 9.604 | 9.792 | 2,805,669 | +0.07(+0.73%) |
Oct 13, 2006 | 9.337 | 9.729 | 9.313 | 9.722 | 4,880,759 | +0.68(+7.56%) |
Oct 12, 2006 | 8.826 | 9.148 | 8.756 | 9.038 | 3,204,642 | +0.20(+2.22%) |
Oct 11, 2006 | 9.266 | 9.266 | 8.795 | 8.842 | 2,796,628 | -0.34(-3.68%) |
Oct 10, 2006 | 8.960 | 9.250 | 8.936 | 9.180 | 2,179,385 | +0.22(+2.45%) |
Oct 09, 2006 | 9.274 | 9.392 | 8.944 | 8.960 | 2,272,857 | -0.21(-2.31%) |
Oct 06, 2006 | 9.368 | 9.525 | 9.133 | 9.172 | 3,947,701 | -0.24(-2.50%) |
Oct 05, 2006 | 9.305 | 9.510 | 9.101 | 9.408 | 3,491,296 | +0.30(+3.28%) |
Oct 04, 2006 | 9.101 | 9.133 | 8.536 | 9.109 | 5,411,661 | +0.02(+0.17%) |
Oct 03, 2006 | 9.525 | 9.604 | 9.023 | 9.093 | 3,478,561 | -0.73(-7.43%) |
Oct 02, 2006 | 9.941 | 10.10 | 9.784 | 9.824 | 1,938,703 | -0.01(-0.08%) |
Sep 29, 2006 | 9.737 | 9.965 | 9.698 | 9.832 | 1,815,178 | +0.02(+0.16%) |
Sep 28, 2006 | 9.824 | 9.989 | 9.627 | 9.816 | 3,174,461 | +0.11(+1.13%) |
Sep 27, 2006 | 9.580 | 9.808 | 9.439 | 9.706 | 3,608,071 | +0.32(+3.43%) |
Sep 26, 2006 | 9.046 | 9.400 | 9.039 | 9.384 | 2,241,912 | +0.32(+3.55%) |
Sep 25, 2006 | 9.337 | 9.353 | 8.874 | 9.062 | 3,598,520 | -0.29(-3.11%) |
Sep 22, 2006 | 9.494 | 9.541 | 9.274 | 9.353 | 2,721,749 | +0.08(+0.85%) |
Sep 21, 2006 | 9.282 | 9.415 | 9.148 | 9.274 | 2,403,258 | +0.06(+0.68%) |
Sep 20, 2006 | 9.415 | 9.447 | 9.164 | 9.211 | 2,611,850 | -0.05(-0.51%) |
Sep 19, 2006 | 9.620 | 9.729 | 9.250 | 9.258 | 2,645,978 | -0.50(-5.15%) |
Sep 18, 2006 | 9.580 | 9.832 | 9.431 | 9.761 | 2,717,801 | +0.40(+4.28%) |
Sep 15, 2006 | 9.305 | 9.588 | 9.086 | 9.360 | 4,363,228 | +0.03(+0.34%) |
Sep 14, 2006 | 9.918 | 10.11 | 9.282 | 9.329 | 4,105,354 | -0.56(-5.64%) |
Sep 13, 2006 | 10.13 | 10.29 | 9.824 | 9.887 | 3,405,465 | -0.16(-1.56%) |
Sep 12, 2006 | 9.855 | 10.37 | 9.855 | 10.04 | 4,565,962 | +0.24(+2.48%) |
Sep 11, 2006 | 10.26 | 10.39 | 9.784 | 9.800 | 5,399,054 | -0.99(-9.17%) |
Sep 08, 2006 | 10.85 | 11.00 | 10.65 | 10.79 | 3,812,333 | -0.26(-2.35%) |
Sep 07, 2006 | 11.49 | 11.57 | 11.03 | 11.05 | 4,421,807 | -0.74(-6.26%) |
Sep 06, 2006 | 11.67 | 12.09 | 11.66 | 11.79 | 3,566,557 | +0.02(+0.13%) |
Sep 05, 2006 | 11.39 | 11.83 | 11.39 | 11.77 | 5,295,013 | +0.53(+4.75%) |
Sep 01, 2006 | 10.99 | 11.36 | 10.82 | 11.24 | 3,678,875 | +0.23(+2.07%) |
Aug 31, 2006 | 10.73 | 11.03 | 10.69 | 11.01 | 4,160,367 | +0.52(+4.94%) |
Aug 30, 2006 | 10.56 | 10.58 | 10.37 | 10.49 | 1,337,379 | +0.03(+0.30%) |
Aug 29, 2006 | 10.49 | 10.54 | 10.15 | 10.46 | 2,534,169 | +0.01(+0.08%) |
Aug 28, 2006 | 10.64 | 10.68 | 10.39 | 10.45 | 2,195,813 | -0.24(-2.20%) |
Aug 25, 2006 | 10.68 | 10.88 | 10.60 | 10.69 | 1,505,729 | +0.10(+0.96%) |
Aug 24, 2006 | 10.90 | 10.93 | 10.49 | 10.59 | 1,989,896 | -0.31(-2.88%) |
Aug 23, 2006 | 10.68 | 10.95 | 10.67 | 10.90 | 4,206,339 | +0.34(+3.20%) |
Aug 22, 2006 | 10.37 | 10.66 | 10.26 | 10.56 | 3,405,847 | +0.12(+1.13%) |
Aug 21, 2006 | 9.887 | 10.44 | 9.816 | 10.44 | 3,448,508 | +0.76(+7.87%) |
Aug 18, 2006 | 9.847 | 9.894 | 9.462 | 9.682 | 2,754,858 | -0.19(-1.91%) |
Aug 17, 2006 | 9.973 | 10.05 | 9.769 | 9.871 | 2,096,484 | -0.11(-1.10%) |
Aug 16, 2006 | 9.918 | 10.11 | 9.887 | 9.981 | 2,201,926 | +0.19(+1.92%) |
Aug 15, 2006 | 9.572 | 9.871 | 9.565 | 9.792 | 2,423,634 | +0.20(+2.13%) |
Aug 14, 2006 | 9.588 | 9.792 | 9.510 | 9.588 | 1,830,842 | -0.13(-1.29%) |
Aug 11, 2006 | 10.05 | 10.07 | 9.667 | 9.714 | 2,909,201 | -0.23(-2.29%) |
Aug 10, 2006 | 10.13 | 10.19 | 9.792 | 9.941 | 2,166,269 | -0.25(-2.47%) |
Aug 09, 2006 | 9.879 | 10.19 | 9.847 | 10.19 | 2,502,588 | +0.52(+5.36%) |
Aug 08, 2006 | 9.455 | 9.761 | 9.423 | 9.674 | 1,911,196 | +0.06(+0.65%) |
Aug 07, 2006 | 9.510 | 9.722 | 9.455 | 9.612 | 1,122,675 | +0.17(+1.83%) |
Aug 04, 2006 | 9.635 | 9.659 | 9.353 | 9.439 | 2,682,654 | +0.20(+2.21%) |
Aug 03, 2006 | 9.392 | 9.439 | 9.148 | 9.235 | 1,699,803 | -0.31(-3.29%) |
Aug 02, 2006 | 9.565 | 9.659 | 9.274 | 9.549 | 2,987,009 | +0.07(+0.75%) |
Aug 01, 2006 | 9.031 | 9.478 | 8.928 | 9.478 | 2,784,657 | +0.38(+4.23%) |
Jul 31, 2006 | 9.062 | 9.109 | 8.960 | 9.093 | 1,662,619 | +0.03(+0.35%) |
Jul 28, 2006 | 8.834 | 9.093 | 8.834 | 9.062 | 1,858,730 | +0.24(+2.76%) |
Jul 27, 2006 | 9.148 | 9.305 | 8.779 | 8.819 | 2,047,201 | -0.17(-1.92%) |
Jul 26, 2006 | 8.779 | 9.007 | 8.685 | 8.991 | 1,860,004 | +0.12(+1.33%) |
Jul 25, 2006 | 8.756 | 8.913 | 8.512 | 8.874 | 1,908,395 | +0.18(+2.08%) |
Jul 24, 2006 | 8.182 | 8.732 | 8.088 | 8.693 | 3,369,426 | +0.42(+5.13%) |
Jul 21, 2006 | 8.732 | 8.756 | 8.269 | 8.269 | 3,388,783 | -0.38(-4.36%) |
Jul 20, 2006 | 8.771 | 9.023 | 8.646 | 8.646 | 2,248,789 | -0.24(-2.74%) |
Jul 19, 2006 | 8.481 | 8.913 | 8.442 | 8.889 | 1,711,774 | +0.41(+4.81%) |
Jul 18, 2006 | 8.544 | 8.614 | 8.324 | 8.481 | 1,968,884 | -0.02(-0.28%) |
Jul 17, 2006 | 8.575 | 8.764 | 8.457 | 8.504 | 1,824,347 | -0.35(-3.90%) |
Jul 14, 2006 | 8.748 | 8.881 | 8.591 | 8.850 | 2,042,235 | +0.26(+3.02%) |
Jul 13, 2006 | 9.031 | 9.054 | 8.552 | 8.591 | 2,612,104 | -0.37(-4.12%) |
Jul 12, 2006 | 9.015 | 9.211 | 8.936 | 8.960 | 2,883,986 | +0.02(+0.26%) |
Jul 11, 2006 | 8.559 | 8.936 | 8.559 | 8.936 | 1,803,208 | +0.38(+4.40%) |
Jul 10, 2006 | 8.418 | 8.662 | 8.332 | 8.559 | 1,273,706 | -0.05(-0.64%) |
Jul 07, 2006 | 8.905 | 8.936 | 8.559 | 8.614 | 1,430,341 | -0.35(-3.94%) |
Jul 06, 2006 | 8.638 | 8.999 | 8.520 | 8.968 | 2,828,591 | +0.34(+3.91%) |
Jul 05, 2006 | 9.046 | 9.046 | 8.567 | 8.630 | 2,621,783 | -0.40(-4.43%) |
Jul 03, 2006 | 8.677 | 9.031 | 8.638 | 9.031 | 1,365,522 | +0.48(+5.60%) |
Jun 30, 2006 | 8.308 | 8.559 | 8.269 | 8.552 | 1,924,313 | +0.44(+5.42%) |
Jun 29, 2006 | 7.625 | 8.159 | 7.617 | 8.112 | 1,769,461 | +0.60(+8.05%) |
Jun 28, 2006 | 7.711 | 7.766 | 7.468 | 7.507 | 1,346,548 | -0.11(-1.44%) |
Jun 27, 2006 | 8.010 | 8.065 | 7.617 | 7.617 | 1,630,400 | -0.26(-3.29%) |
Jun 26, 2006 | 7.931 | 8.002 | 7.751 | 7.876 | 1,397,995 | -0.04(-0.50%) |
Jun 23, 2006 | 7.515 | 8.033 | 7.499 | 7.915 | 2,228,668 | +0.26(+3.38%) |
Jun 22, 2006 | 7.766 | 7.821 | 7.491 | 7.656 | 2,635,409 | -0.10(-1.32%) |
Jun 21, 2006 | 7.303 | 7.821 | 7.303 | 7.758 | 2,309,914 | +0.42(+5.67%) |
Jun 20, 2006 | 7.311 | 7.491 | 7.193 | 7.342 | 2,326,469 | +0.05(+0.65%) |
Jun 19, 2006 | 7.539 | 7.562 | 7.264 | 7.295 | 1,470,837 | -0.33(-4.33%) |
Jun 16, 2006 | 7.743 | 7.774 | 7.562 | 7.625 | 1,890,566 | -0.12(-1.52%) |
Jun 15, 2006 | 7.499 | 7.766 | 7.342 | 7.743 | 4,022,707 | +0.53(+7.29%) |
Jun 14, 2006 | 7.154 | 7.397 | 7.005 | 7.217 | 4,393,155 | +0.09(+1.32%) |
Jun 13, 2006 | 7.146 | 7.421 | 7.091 | 7.122 | 4,727,690 | -0.38(-5.13%) |
Jun 12, 2006 | 7.868 | 7.908 | 7.499 | 7.507 | 2,371,677 | -0.23(-2.94%) |
Jun 09, 2006 | 8.010 | 8.120 | 7.664 | 7.735 | 2,173,655 | -0.08(-1.01%) |
Jun 08, 2006 | 7.955 | 7.963 | 7.460 | 7.813 | 3,855,248 | -0.27(-3.30%) |
Jun 07, 2006 | 8.277 | 8.402 | 8.073 | 8.080 | 2,249,043 | -0.27(-3.20%) |
Jun 06, 2006 | 8.449 | 8.489 | 8.340 | 8.347 | 2,130,485 | -0.27(-3.10%) |
Jun 05, 2006 | 8.983 | 9.031 | 8.591 | 8.614 | 1,657,525 | -0.29(-3.26%) |
Jun 02, 2006 | 8.826 | 8.976 | 8.787 | 8.905 | 1,890,566 | +0.27(+3.09%) |
Jun 01, 2006 | 8.355 | 8.677 | 8.253 | 8.638 | 2,011,672 | +0.01(+0.09%) |
May 31, 2006 | 8.630 | 8.716 | 8.434 | 8.630 | 1,743,228 | +0.09(+1.01%) |
May 30, 2006 | 8.874 | 8.889 | 8.504 | 8.544 | 2,181,423 | -0.08(-0.91%) |
May 26, 2006 | 8.693 | 8.693 | 8.442 | 8.622 | 1,459,376 | +0.01(+0.09%) |
May 25, 2006 | 8.434 | 8.638 | 8.363 | 8.614 | 1,867,644 | +0.34(+4.08%) |
May 24, 2006 | 8.347 | 8.473 | 8.041 | 8.277 | 3,551,785 | -0.33(-3.83%) |
May 23, 2006 | 8.552 | 8.976 | 8.504 | 8.607 | 3,145,299 | +0.26(+3.10%) |
May 22, 2006 | 8.269 | 8.402 | 8.112 | 8.347 | 3,287,034 | -0.16(-1.94%) |
May 19, 2006 | 8.316 | 8.536 | 8.057 | 8.512 | 4,395,574 | +0.01(+0.09%) |
May 18, 2006 | 8.724 | 8.866 | 8.371 | 8.504 | 2,777,908 | -0.21(-2.43%) |
May 17, 2006 | 9.148 | 9.345 | 8.575 | 8.716 | 4,486,371 | -0.28(-3.14%) |
May 16, 2006 | 9.054 | 9.305 | 8.638 | 8.999 | 3,914,591 | +0.02(+0.26%) |
May 15, 2006 | 9.188 | 9.321 | 8.850 | 8.976 | 3,667,159 | -0.67(-6.92%) |
May 12, 2006 | 9.949 | 10.07 | 9.376 | 9.643 | 3,743,439 | -0.31(-3.15%) |
May 11, 2006 | 10.27 | 10.30 | 9.887 | 9.957 | 3,456,276 | +0.01(+0.08%) |
May 10, 2006 | 9.918 | 10.17 | 9.863 | 9.949 | 3,282,704 | -0.02(-0.24%) |
May 09, 2006 | 9.745 | 10.12 | 9.651 | 9.973 | 2,757,660 | +0.46(+4.79%) |
May 08, 2006 | 9.525 | 9.580 | 9.345 | 9.517 | 2,193,903 | -0.13(-1.30%) |
May 05, 2006 | 9.855 | 9.934 | 9.572 | 9.643 | 2,578,995 | -0.25(-2.54%) |
May 04, 2006 | 9.808 | 9.934 | 9.541 | 9.894 | 2,728,498 | +0.01(+0.08%) |
May 03, 2006 | 10.15 | 10.15 | 9.698 | 9.887 | 3,118,047 | -0.19(-1.87%) |
May 02, 2006 | 9.934 | 10.11 | 9.816 | 10.07 | 3,764,706 | +0.28(+2.89%) |