Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.90 | 26.03 | 25.47 | 25.47 | 796,689 | -0.24(-0.93%) |
Apr 27, 2007 | 25.73 | 25.83 | 25.34 | 25.71 | 749,075 | -0.06(-0.24%) |
Apr 26, 2007 | 25.77 | 25.89 | 25.43 | 25.77 | 740,679 | +0.01(+0.03%) |
Apr 25, 2007 | 25.14 | 26.01 | 25.14 | 25.76 | 1,414,318 | +0.98(+3.97%) |
Apr 24, 2007 | 24.99 | 25.01 | 24.46 | 24.78 | 739,775 | -0.17(-0.68%) |
Apr 23, 2007 | 25.04 | 25.29 | 24.87 | 24.95 | 395,011 | -0.16(-0.65%) |
Apr 20, 2007 | 24.83 | 25.16 | 24.83 | 25.11 | 811,595 | +0.31(+1.25%) |
Apr 19, 2007 | 25.18 | 25.18 | 24.53 | 24.80 | 579,729 | -0.02(-0.06%) |
Apr 18, 2007 | 25.14 | 25.15 | 24.78 | 24.82 | 595,488 | -0.33(-1.32%) |
Apr 17, 2007 | 25.17 | 25.28 | 24.94 | 25.15 | 612,690 | -0.03(-0.12%) |
Apr 16, 2007 | 24.72 | 25.18 | 24.72 | 25.18 | 583,088 | +0.51(+2.07%) |
Apr 13, 2007 | 24.80 | 24.81 | 24.54 | 24.67 | 388,036 | -0.12(-0.47%) |
Apr 12, 2007 | 24.57 | 24.80 | 24.34 | 24.79 | 569,266 | +0.26(+1.04%) |
Apr 11, 2007 | 24.65 | 24.66 | 24.40 | 24.53 | 587,738 | -0.06(-0.25%) |
Apr 10, 2007 | 24.73 | 24.73 | 24.53 | 24.59 | 423,042 | -0.12(-0.47%) |
Apr 09, 2007 | 24.71 | 24.85 | 24.59 | 24.71 | 447,972 | -0.02(-0.06%) |
Apr 05, 2007 | 24.77 | 24.80 | 24.63 | 24.73 | 524,701 | -0.04(-0.16%) |
Apr 04, 2007 | 24.87 | 25.01 | 24.64 | 24.77 | 502,613 | -0.09(-0.37%) |
Apr 03, 2007 | 24.67 | 24.98 | 24.62 | 24.86 | 493,571 | +0.19(+0.78%) |
Apr 02, 2007 | 24.40 | 24.77 | 24.40 | 24.66 | 786,794 | +0.20(+0.82%) |
Mar 30, 2007 | 24.59 | 24.79 | 24.22 | 24.46 | 873,469 | -0.08(-0.32%) |
Mar 29, 2007 | 24.77 | 24.84 | 24.34 | 24.54 | 1,568,293 | -0.22(-0.91%) |
Mar 28, 2007 | 24.81 | 25.01 | 24.66 | 24.77 | 796,353 | -0.17(-0.68%) |
Mar 27, 2007 | 25.32 | 25.32 | 24.94 | 24.94 | 949,811 | -0.42(-1.65%) |
Mar 26, 2007 | 25.18 | 25.38 | 24.87 | 25.35 | 600,623 | +0.15(+0.61%) |
Mar 23, 2007 | 25.22 | 25.36 | 25.11 | 25.20 | 872,436 | -0.02(-0.06%) |
Mar 22, 2007 | 25.95 | 25.95 | 25.05 | 25.21 | 722,853 | -0.08(-0.31%) |
Mar 21, 2007 | 25.02 | 25.39 | 24.67 | 25.29 | 943,481 | +0.26(+1.02%) |
Mar 20, 2007 | 24.79 | 25.20 | 24.70 | 25.04 | 1,112,698 | +0.25(+1.00%) |
Mar 19, 2007 | 24.51 | 24.83 | 24.43 | 24.79 | 851,122 | +12.53(+102.24%) |
Mar 16, 2007 | 12.30 | 12.32 | 12.18 | 12.26 | 1,430,206 | -0.02(-0.14%) |
Mar 15, 2007 | 12.19 | 12.40 | 12.18 | 12.27 | 657,233 | +0.09(+0.76%) |
Mar 14, 2007 | 12.04 | 12.20 | 11.90 | 12.18 | 913,771 | +0.16(+1.32%) |
Mar 13, 2007 | 12.26 | 12.27 | 12.01 | 12.02 | 993,859 | -0.24(-1.97%) |
Mar 12, 2007 | 12.08 | 12.32 | 12.07 | 12.26 | 559,578 | +0.15(+1.21%) |
Mar 09, 2007 | 12.17 | 12.19 | 12.06 | 12.12 | 452,106 | -0.00(-0.03%) |
Mar 08, 2007 | 12.03 | 12.20 | 12.00 | 12.12 | 568,879 | +0.14(+1.20%) |
Mar 07, 2007 | 12.01 | 12.11 | 11.94 | 11.98 | 906,796 | -0.06(-0.50%) |
Mar 06, 2007 | 12.05 | 12.14 | 11.94 | 12.04 | 1,180,643 | +0.07(+0.55%) |
Mar 05, 2007 | 12.18 | 12.23 | 11.97 | 11.97 | 1,328,676 | -0.23(-1.87%) |
Mar 02, 2007 | 12.40 | 12.40 | 12.19 | 12.20 | 660,075 | -0.20(-1.62%) |
Mar 01, 2007 | 12.28 | 12.46 | 12.05 | 12.40 | 1,379,061 | -0.07(-0.54%) |
Feb 28, 2007 | 12.45 | 12.60 | 12.34 | 12.47 | 928,239 | +0.01(+0.09%) |
Feb 27, 2007 | 12.84 | 12.84 | 12.30 | 12.46 | 1,666,335 | -0.39(-3.03%) |
Feb 26, 2007 | 12.93 | 13.11 | 12.84 | 12.85 | 999,046 | -0.09(-0.66%) |
Feb 23, 2007 | 12.95 | 12.96 | 12.82 | 12.93 | 450,556 | -0.06(-0.48%) |
Feb 22, 2007 | 13.09 | 13.09 | 12.90 | 12.99 | 448,748 | -0.06(-0.44%) |
Feb 21, 2007 | 12.94 | 13.10 | 12.90 | 13.05 | 797,257 | +0.07(+0.57%) |
Feb 20, 2007 | 12.83 | 12.99 | 12.83 | 12.98 | 932,631 | +0.16(+1.22%) |
Feb 16, 2007 | 12.74 | 12.83 | 12.69 | 12.82 | 785,632 | +0.03(+0.26%) |
Feb 15, 2007 | 12.72 | 12.80 | 12.67 | 12.79 | 505,067 | +0.07(+0.52%) |
Feb 14, 2007 | 12.59 | 12.77 | 12.59 | 12.72 | 624,235 | +0.13(+1.06%) |
Feb 13, 2007 | 12.47 | 12.62 | 12.47 | 12.59 | 738,525 | +0.16(+1.32%) |
Feb 12, 2007 | 12.40 | 12.51 | 12.40 | 12.43 | 327,108 | +0.02(+0.19%) |
Feb 09, 2007 | 12.54 | 12.61 | 12.37 | 12.40 | 1,013,235 | -0.13(-1.02%) |
Feb 08, 2007 | 12.55 | 12.56 | 12.46 | 12.53 | 368,143 | -0.03(-0.20%) |
Feb 07, 2007 | 12.54 | 12.58 | 12.45 | 12.55 | 668,342 | +0.02(+0.19%) |
Feb 06, 2007 | 12.58 | 12.60 | 12.51 | 12.53 | 820,767 | -0.04(-0.35%) |
Feb 05, 2007 | 12.68 | 12.70 | 12.56 | 12.58 | 578,696 | -0.16(-1.23%) |
Feb 02, 2007 | 12.72 | 12.77 | 12.61 | 12.73 | 551,828 | +0.06(+0.50%) |
Feb 01, 2007 | 12.76 | 12.87 | 12.61 | 12.67 | 1,107,790 | -0.09(-0.67%) |
Jan 31, 2007 | 12.62 | 12.84 | 12.52 | 12.75 | 1,125,357 | +0.17(+1.32%) |
Jan 30, 2007 | 12.63 | 12.66 | 12.58 | 12.59 | 778,398 | -0.04(-0.31%) |
Jan 29, 2007 | 12.43 | 12.64 | 12.41 | 12.63 | 908,346 | +0.21(+1.71%) |
Jan 26, 2007 | 12.41 | 12.44 | 12.23 | 12.41 | 1,002,643 | +0.03(+0.20%) |
Jan 25, 2007 | 12.66 | 12.66 | 12.29 | 12.39 | 1,740,481 | -0.27(-2.11%) |
Jan 24, 2007 | 12.73 | 12.80 | 12.65 | 12.66 | 994,892 | -0.03(-0.23%) |
Jan 23, 2007 | 12.66 | 12.74 | 12.64 | 12.68 | 749,980 | +0.05(+0.41%) |
Jan 22, 2007 | 12.72 | 12.73 | 12.60 | 12.63 | 793,640 | -0.08(-0.65%) |
Jan 19, 2007 | 12.66 | 12.73 | 12.55 | 12.72 | 712,778 | +0.11(+0.91%) |
Jan 18, 2007 | 12.64 | 12.64 | 12.55 | 12.60 | 870,369 | +0.00(+0.03%) |
Jan 17, 2007 | 12.59 | 12.67 | 12.56 | 12.60 | 918,938 | -0.01(-0.11%) |
Jan 16, 2007 | 12.67 | 12.71 | 12.58 | 12.61 | 359,618 | -0.03(-0.28%) |
Jan 12, 2007 | 12.57 | 12.68 | 12.56 | 12.65 | 821,542 | +0.04(+0.34%) |
Jan 11, 2007 | 12.46 | 12.64 | 12.46 | 12.60 | 514,368 | +0.16(+1.28%) |
Jan 10, 2007 | 12.37 | 12.47 | 12.33 | 12.44 | 430,663 | +0.04(+0.33%) |
Jan 09, 2007 | 12.40 | 12.43 | 12.32 | 12.40 | 615,381 | +0.01(+0.09%) |
Jan 08, 2007 | 12.34 | 12.42 | 12.20 | 12.39 | 1,100,039 | +0.03(+0.22%) |
Jan 05, 2007 | 12.53 | 12.55 | 12.31 | 12.37 | 597,555 | -0.16(-1.31%) |
Jan 04, 2007 | 12.62 | 12.65 | 12.45 | 12.53 | 576,629 | -0.09(-0.71%) |
Jan 03, 2007 | 12.67 | 12.78 | 12.48 | 12.62 | 1,031,836 | +0.05(+0.43%) |
Dec 29, 2006 | 12.60 | 12.71 | 12.54 | 12.56 | 576,371 | -0.04(-0.29%) |
Dec 28, 2006 | 12.67 | 12.73 | 12.58 | 12.60 | 535,294 | -0.09(-0.67%) |
Dec 27, 2006 | 12.60 | 12.70 | 12.57 | 12.69 | 484,141 | +0.10(+0.77%) |
Dec 26, 2006 | 12.43 | 12.61 | 12.40 | 12.59 | 937,539 | +0.27(+2.23%) |
Dec 22, 2006 | 12.32 | 12.35 | 12.25 | 12.31 | 423,688 | -0.01(-0.05%) |
Dec 21, 2006 | 12.39 | 12.42 | 12.28 | 12.32 | 454,690 | -0.07(-0.58%) |
Dec 20, 2006 | 12.37 | 12.48 | 12.31 | 12.39 | 413,096 | +0.01(+0.06%) |
Dec 19, 2006 | 12.33 | 12.41 | 12.24 | 12.38 | 623,132 | +0.06(+0.46%) |
Dec 18, 2006 | 12.29 | 12.38 | 12.28 | 12.33 | 695,210 | +0.11(+0.93%) |
Dec 15, 2006 | 12.21 | 12.35 | 12.11 | 12.21 | 1,018,660 | +0.04(+0.35%) |
Dec 14, 2006 | 12.09 | 12.21 | 12.06 | 12.17 | 473,807 | +0.07(+0.61%) |
Dec 13, 2006 | 12.17 | 12.19 | 12.06 | 12.10 | 519,276 | -0.01(-0.08%) |
Dec 12, 2006 | 12.25 | 12.28 | 12.07 | 12.11 | 984,300 | -0.14(-1.15%) |
Dec 11, 2006 | 12.17 | 12.29 | 12.16 | 12.25 | 734,221 | +0.04(+0.32%) |
Dec 08, 2006 | 12.15 | 12.25 | 12.09 | 12.21 | 670,151 | +0.06(+0.53%) |
Dec 07, 2006 | 12.10 | 12.21 | 12.08 | 12.15 | 1,049,403 | +0.05(+0.40%) |
Dec 06, 2006 | 12.08 | 12.13 | 12.02 | 12.10 | 1,037,778 | +0.02(+0.18%) |
Dec 05, 2006 | 11.96 | 12.12 | 11.94 | 12.08 | 1,488,076 | +0.12(+1.02%) |
Dec 04, 2006 | 11.76 | 12.01 | 11.72 | 11.95 | 2,163,394 | +0.51(+4.43%) |
Dec 01, 2006 | 11.43 | 11.55 | 11.33 | 11.45 | 691,077 | -0.07(-0.61%) |
Nov 30, 2006 | 11.53 | 11.59 | 11.48 | 11.52 | 692,368 | -0.01(-0.07%) |
Nov 29, 2006 | 11.47 | 11.54 | 11.42 | 11.53 | 620,290 | +0.03(+0.27%) |
Nov 28, 2006 | 11.47 | 11.57 | 11.47 | 11.49 | 623,907 | +0.00(+0.00%) |
Nov 27, 2006 | 11.67 | 11.67 | 11.46 | 11.49 | 573,529 | -0.19(-1.66%) |
Nov 24, 2006 | 11.72 | 11.77 | 11.69 | 11.69 | 140,798 | -0.07(-0.59%) |
Nov 22, 2006 | 11.74 | 11.85 | 11.70 | 11.76 | 330,683 | +0.00(+0.00%) |
Nov 21, 2006 | 11.71 | 11.80 | 11.71 | 11.76 | 431,955 | +0.04(+0.36%) |
Nov 20, 2006 | 11.76 | 11.77 | 11.66 | 11.71 | 236,645 | -0.05(-0.44%) |
Nov 17, 2006 | 11.76 | 11.79 | 11.69 | 11.77 | 477,424 | +0.01(+0.08%) |
Nov 16, 2006 | 11.74 | 11.82 | 11.71 | 11.76 | 563,712 | +0.03(+0.30%) |
Nov 15, 2006 | 11.71 | 11.80 | 11.67 | 11.72 | 453,656 | +0.03(+0.30%) |
Nov 14, 2006 | 11.69 | 11.75 | 11.57 | 11.69 | 423,430 | +0.02(+0.18%) |
Nov 13, 2006 | 11.59 | 11.74 | 11.58 | 11.67 | 815,600 | +0.03(+0.22%) |
Nov 10, 2006 | 11.61 | 11.66 | 11.57 | 11.64 | 462,957 | +0.04(+0.32%) |
Nov 09, 2006 | 11.61 | 11.71 | 11.58 | 11.60 | 541,752 | -0.00(-0.03%) |
Nov 08, 2006 | 11.48 | 11.65 | 11.48 | 11.61 | 472,257 | +0.12(+1.03%) |
Nov 07, 2006 | 11.47 | 11.63 | 11.47 | 11.49 | 666,275 | +0.02(+0.15%) |
Nov 06, 2006 | 11.40 | 11.50 | 11.40 | 11.47 | 486,208 | +0.07(+0.65%) |
Nov 03, 2006 | 11.41 | 11.51 | 11.36 | 11.40 | 547,694 | -0.01(-0.12%) |
Nov 02, 2006 | 11.40 | 11.50 | 11.39 | 11.41 | 624,165 | +0.01(+0.09%) |
Nov 01, 2006 | 11.51 | 11.62 | 11.38 | 11.40 | 902,921 | -0.12(-1.01%) |
Oct 31, 2006 | 11.59 | 11.60 | 11.46 | 11.52 | 709,678 | -0.04(-0.37%) |
Oct 30, 2006 | 11.46 | 11.61 | 11.44 | 11.56 | 666,275 | +0.13(+1.10%) |
Oct 27, 2006 | 11.42 | 11.57 | 11.42 | 11.44 | 1,136,725 | -0.10(-0.86%) |
Oct 26, 2006 | 11.39 | 11.57 | 11.38 | 11.53 | 1,774,066 | +0.18(+1.62%) |
Oct 25, 2006 | 11.15 | 11.52 | 11.03 | 11.35 | 3,138,394 | +0.45(+4.08%) |
Oct 24, 2006 | 10.83 | 10.99 | 10.81 | 10.91 | 986,108 | +0.08(+0.70%) |
Oct 23, 2006 | 10.66 | 10.84 | 10.65 | 10.83 | 604,789 | +0.14(+1.30%) |
Oct 20, 2006 | 10.75 | 10.75 | 10.64 | 10.69 | 608,664 | -0.03(-0.23%) |
Oct 19, 2006 | 10.61 | 10.74 | 10.59 | 10.72 | 394,753 | +0.09(+0.86%) |
Oct 18, 2006 | 10.60 | 10.72 | 10.54 | 10.63 | 533,485 | -0.02(-0.14%) |
Oct 17, 2006 | 10.71 | 10.71 | 10.46 | 10.64 | 691,593 | -0.14(-1.26%) |
Oct 16, 2006 | 10.71 | 10.79 | 10.71 | 10.78 | 546,661 | +0.08(+0.78%) |
Oct 13, 2006 | 10.63 | 10.70 | 10.57 | 10.69 | 1,099,523 | +0.07(+0.66%) |
Oct 12, 2006 | 10.50 | 10.66 | 10.48 | 10.62 | 842,984 | -0.04(-0.35%) |
Oct 11, 2006 | 10.73 | 10.75 | 10.60 | 10.66 | 821,283 | -0.07(-0.63%) |
Oct 10, 2006 | 10.74 | 10.76 | 10.68 | 10.73 | 715,103 | -0.01(-0.13%) |
Oct 09, 2006 | 10.75 | 10.80 | 10.70 | 10.74 | 384,161 | -0.02(-0.14%) |
Oct 06, 2006 | 10.60 | 10.78 | 10.53 | 10.76 | 970,866 | +0.16(+1.53%) |
Oct 05, 2006 | 10.57 | 10.65 | 10.50 | 10.59 | 683,068 | -0.01(-0.05%) |
Oct 04, 2006 | 10.41 | 10.67 | 10.39 | 10.60 | 844,793 | +0.17(+1.59%) |
Oct 03, 2006 | 10.41 | 10.49 | 10.29 | 10.43 | 611,764 | +0.03(+0.26%) |
Oct 02, 2006 | 10.47 | 10.50 | 10.36 | 10.41 | 285,472 | -0.07(-0.65%) |
Sep 29, 2006 | 10.54 | 10.56 | 10.46 | 10.47 | 534,777 | -0.04(-0.42%) |
Sep 28, 2006 | 10.49 | 10.57 | 10.45 | 10.52 | 420,071 | +0.04(+0.42%) |
Sep 27, 2006 | 10.54 | 10.62 | 10.45 | 10.47 | 453,656 | -0.11(-1.02%) |
Sep 26, 2006 | 10.40 | 10.63 | 10.38 | 10.58 | 698,569 | +0.14(+1.30%) |
Sep 25, 2006 | 10.31 | 10.49 | 10.26 | 10.45 | 947,356 | +0.16(+1.54%) |
Sep 22, 2006 | 10.28 | 10.32 | 10.25 | 10.29 | 1,019,694 | +0.01(+0.11%) |
Sep 21, 2006 | 10.28 | 10.33 | 10.22 | 10.28 | 970,091 | +0.02(+0.15%) |
Sep 20, 2006 | 10.23 | 10.31 | 10.17 | 10.26 | 709,161 | +0.08(+0.74%) |
Sep 19, 2006 | 10.14 | 10.21 | 10.09 | 10.19 | 701,669 | +0.03(+0.34%) |
Sep 18, 2006 | 10.18 | 10.25 | 10.12 | 10.15 | 636,824 | -0.10(-0.94%) |
Sep 15, 2006 | 10.32 | 10.36 | 10.25 | 10.25 | 785,890 | -0.03(-0.28%) |
Sep 14, 2006 | 10.32 | 10.33 | 10.24 | 10.28 | 524,185 | -0.07(-0.64%) |
Sep 13, 2006 | 10.20 | 10.37 | 10.18 | 10.34 | 900,596 | +0.11(+1.12%) |
Sep 12, 2006 | 10.05 | 10.24 | 10.03 | 10.23 | 370,985 | +0.20(+1.99%) |
Sep 11, 2006 | 10.12 | 10.12 | 9.890 | 10.03 | 436,089 | -0.09(-0.90%) |
Sep 08, 2006 | 10.01 | 10.16 | 10.01 | 10.12 | 316,216 | +0.11(+1.14%) |
Sep 07, 2006 | 10.04 | 10.04 | 9.898 | 10.01 | 943,998 | -0.03(-0.33%) |
Sep 06, 2006 | 10.11 | 10.14 | 10.01 | 10.04 | 573,787 | -0.07(-0.71%) |
Sep 05, 2006 | 10.20 | 10.20 | 10.11 | 10.11 | 554,670 | -0.08(-0.74%) |
Sep 01, 2006 | 10.05 | 10.26 | 10.01 | 10.19 | 836,784 | +0.15(+1.47%) |
Aug 31, 2006 | 10.03 | 10.06 | 9.967 | 10.04 | 596,780 | +0.03(+0.33%) |
Aug 30, 2006 | 10.06 | 10.08 | 9.967 | 10.01 | 467,607 | -0.06(-0.60%) |
Aug 29, 2006 | 9.942 | 10.08 | 9.894 | 10.07 | 642,249 | +0.16(+1.58%) |
Aug 28, 2006 | 9.869 | 9.936 | 9.869 | 9.909 | 381,319 | +0.04(+0.43%) |
Aug 25, 2006 | 9.803 | 9.892 | 9.760 | 9.867 | 421,879 | +0.06(+0.63%) |
Aug 24, 2006 | 9.901 | 9.977 | 9.766 | 9.805 | 551,828 | -0.07(-0.69%) |
Aug 23, 2006 | 9.892 | 9.954 | 9.803 | 9.872 | 334,300 | -0.02(-0.20%) |
Aug 22, 2006 | 9.884 | 9.919 | 9.839 | 9.892 | 427,821 | +0.01(+0.08%) |
Aug 21, 2006 | 9.965 | 9.965 | 9.869 | 9.884 | 535,810 | -0.09(-0.95%) |
Aug 18, 2006 | 10.00 | 10.07 | 9.911 | 9.979 | 605,564 | -0.02(-0.21%) |
Aug 17, 2006 | 9.919 | 10.07 | 9.890 | 10.00 | 749,205 | +0.08(+0.82%) |
Aug 16, 2006 | 9.809 | 9.989 | 9.809 | 9.919 | 650,000 | +0.12(+1.18%) |
Aug 15, 2006 | 9.781 | 9.812 | 9.700 | 9.803 | 1,056,895 | +0.08(+0.82%) |
Aug 14, 2006 | 9.706 | 9.870 | 9.694 | 9.723 | 700,635 | +0.04(+0.46%) |
Aug 11, 2006 | 9.683 | 9.723 | 9.642 | 9.679 | 952,782 | -0.00(-0.04%) |
Aug 10, 2006 | 9.592 | 9.712 | 9.580 | 9.683 | 1,180,385 | +0.09(+0.95%) |
Aug 09, 2006 | 9.634 | 9.729 | 9.547 | 9.592 | 919,972 | -0.02(-0.24%) |
Aug 08, 2006 | 9.671 | 9.772 | 9.594 | 9.615 | 1,163,334 | -0.03(-0.32%) |
Aug 07, 2006 | 9.634 | 9.677 | 9.540 | 9.646 | 1,077,046 | -0.03(-0.32%) |
Aug 04, 2006 | 9.603 | 9.690 | 9.580 | 9.677 | 1,894,455 | +0.15(+1.58%) |
Aug 03, 2006 | 9.336 | 9.543 | 9.334 | 9.526 | 1,670,469 | +0.19(+2.03%) |
Aug 02, 2006 | 9.212 | 9.371 | 9.172 | 9.336 | 975,258 | +0.16(+1.79%) |
Aug 01, 2006 | 9.145 | 9.243 | 9.121 | 9.172 | 1,080,405 | +0.03(+0.32%) |
Jul 31, 2006 | 9.058 | 9.263 | 9.030 | 9.143 | 1,105,723 | +0.07(+0.73%) |
Jul 28, 2006 | 8.947 | 9.127 | 8.947 | 9.077 | 1,270,806 | +0.21(+2.38%) |
Jul 27, 2006 | 8.963 | 9.168 | 8.866 | 8.866 | 2,236,506 | -0.09(-1.06%) |
Jul 26, 2006 | 9.634 | 9.636 | 8.829 | 8.961 | 3,350,497 | -0.81(-8.28%) |
Jul 25, 2006 | 9.600 | 9.787 | 9.582 | 9.770 | 1,079,372 | +0.16(+1.65%) |
Jul 24, 2006 | 9.540 | 9.623 | 9.414 | 9.611 | 1,472,575 | +0.07(+0.77%) |
Jul 21, 2006 | 9.658 | 9.696 | 9.445 | 9.538 | 756,697 | -0.08(-0.85%) |
Jul 20, 2006 | 9.706 | 9.805 | 9.619 | 9.619 | 840,659 | -0.10(-1.00%) |
Jul 19, 2006 | 9.567 | 9.743 | 9.567 | 9.716 | 1,455,524 | +0.17(+1.76%) |
Jul 18, 2006 | 9.603 | 9.658 | 9.468 | 9.547 | 728,795 | -0.06(-0.58%) |
Jul 17, 2006 | 9.532 | 9.636 | 9.528 | 9.603 | 418,779 | +0.05(+0.57%) |
Jul 14, 2006 | 9.652 | 9.723 | 9.439 | 9.549 | 648,708 | -0.10(-1.06%) |
Jul 13, 2006 | 9.737 | 9.764 | 9.594 | 9.652 | 1,261,506 | -0.09(-0.87%) |
Jul 12, 2006 | 9.863 | 9.870 | 9.658 | 9.737 | 714,328 | -0.09(-0.96%) |
Jul 11, 2006 | 9.818 | 9.838 | 9.696 | 9.832 | 462,957 | -0.03(-0.29%) |
Jul 10, 2006 | 9.832 | 9.923 | 9.828 | 9.861 | 271,005 | +0.03(+0.30%) |
Jul 07, 2006 | 9.929 | 9.944 | 9.809 | 9.832 | 380,544 | -0.12(-1.17%) |
Jul 06, 2006 | 10.04 | 10.06 | 9.909 | 9.948 | 285,472 | -0.09(-0.85%) |
Jul 05, 2006 | 10.09 | 10.11 | 9.985 | 10.03 | 574,821 | -0.11(-1.07%) |
Jul 03, 2006 | 10.11 | 10.15 | 10.06 | 10.14 | 236,387 | +0.06(+0.61%) |
Jun 30, 2006 | 10.08 | 10.13 | 10.01 | 10.08 | 636,049 | +0.01(+0.10%) |
Jun 29, 2006 | 9.841 | 10.08 | 9.832 | 10.07 | 635,274 | +0.30(+3.05%) |
Jun 28, 2006 | 9.834 | 9.834 | 9.694 | 9.772 | 681,001 | -0.03(-0.36%) |
Jun 27, 2006 | 10.00 | 10.00 | 9.799 | 9.807 | 553,895 | -0.19(-1.94%) |
Jun 26, 2006 | 9.942 | 10.05 | 9.940 | 10.00 | 602,722 | +0.08(+0.76%) |
Jun 23, 2006 | 9.901 | 9.979 | 9.859 | 9.925 | 435,572 | +0.01(+0.14%) |
Jun 22, 2006 | 9.948 | 10.02 | 9.855 | 9.911 | 506,100 | -0.06(-0.62%) |
Jun 21, 2006 | 9.774 | 10.06 | 9.774 | 9.973 | 574,821 | +0.17(+1.72%) |
Jun 20, 2006 | 9.809 | 9.830 | 9.702 | 9.805 | 746,621 | -0.02(-0.22%) |
Jun 19, 2006 | 10.07 | 10.08 | 9.787 | 9.826 | 830,325 | -0.24(-2.38%) |
Jun 16, 2006 | 10.03 | 10.08 | 9.975 | 10.07 | 869,077 | +0.01(+0.06%) |
Jun 15, 2006 | 9.841 | 10.08 | 9.841 | 10.06 | 821,025 | +0.20(+2.06%) |
Jun 14, 2006 | 9.749 | 9.869 | 9.747 | 9.857 | 956,915 | +0.08(+0.81%) |
Jun 13, 2006 | 9.776 | 9.917 | 9.737 | 9.778 | 1,320,151 | +0.00(+0.02%) |
Jun 12, 2006 | 9.901 | 9.919 | 9.727 | 9.776 | 813,791 | -0.10(-1.06%) |
Jun 09, 2006 | 9.884 | 9.961 | 9.830 | 9.880 | 827,484 | -0.01(-0.14%) |
Jun 08, 2006 | 9.828 | 9.930 | 9.642 | 9.894 | 1,307,233 | +0.07(+0.67%) |
Jun 07, 2006 | 9.880 | 9.932 | 9.812 | 9.828 | 916,355 | -0.06(-0.63%) |
Jun 06, 2006 | 9.919 | 9.936 | 9.814 | 9.890 | 826,709 | +0.00(+0.02%) |
Jun 05, 2006 | 10.12 | 10.12 | 9.878 | 9.888 | 991,017 | -0.25(-2.46%) |
Jun 02, 2006 | 10.07 | 10.14 | 9.981 | 10.14 | 954,590 | +0.05(+0.52%) |
Jun 01, 2006 | 9.961 | 10.10 | 9.907 | 10.09 | 727,245 | +0.10(+1.05%) |
May 31, 2006 | 9.826 | 10.08 | 9.826 | 9.981 | 1,430,465 | +0.15(+1.52%) |
May 30, 2006 | 9.927 | 9.927 | 9.812 | 9.832 | 937,023 | -0.12(-1.24%) |
May 26, 2006 | 9.899 | 9.975 | 9.882 | 9.956 | 870,369 | +0.06(+0.63%) |
May 25, 2006 | 9.851 | 9.929 | 9.809 | 9.894 | 815,083 | +0.12(+1.19%) |
May 24, 2006 | 9.812 | 9.849 | 9.638 | 9.778 | 1,332,293 | -0.04(-0.43%) |
May 23, 2006 | 9.892 | 10.03 | 9.795 | 9.820 | 1,254,014 | -0.02(-0.24%) |
May 22, 2006 | 9.826 | 9.948 | 9.774 | 9.843 | 1,827,285 | -0.01(-0.06%) |
May 19, 2006 | 9.793 | 9.998 | 9.677 | 9.849 | 1,256,856 | +0.08(+0.77%) |
May 18, 2006 | 9.834 | 9.847 | 9.735 | 9.774 | 1,022,794 | -0.06(-0.59%) |
May 17, 2006 | 10.04 | 10.04 | 9.814 | 9.832 | 1,263,056 | -0.24(-2.42%) |
May 16, 2006 | 10.17 | 10.17 | 10.00 | 10.08 | 724,403 | -0.10(-0.97%) |
May 15, 2006 | 10.21 | 10.26 | 10.08 | 10.17 | 1,196,144 | -0.03(-0.28%) |
May 12, 2006 | 10.44 | 10.44 | 10.18 | 10.20 | 1,457,333 | -0.23(-2.24%) |
May 11, 2006 | 10.56 | 10.62 | 10.40 | 10.44 | 1,098,489 | -0.12(-1.17%) |
May 10, 2006 | 10.70 | 10.73 | 10.56 | 10.56 | 1,243,163 | -0.14(-1.34%) |
May 09, 2006 | 10.74 | 10.75 | 10.64 | 10.70 | 1,056,120 | -0.03(-0.23%) |
May 08, 2006 | 10.82 | 10.82 | 10.70 | 10.73 | 780,465 | -0.15(-1.35%) |
May 05, 2006 | 10.74 | 10.92 | 10.74 | 10.88 | 959,499 | +0.16(+1.52%) |
May 04, 2006 | 10.68 | 10.76 | 10.67 | 10.71 | 890,262 | +0.04(+0.38%) |
May 03, 2006 | 10.61 | 10.72 | 10.58 | 10.67 | 1,285,791 | +0.10(+0.99%) |
May 02, 2006 | 10.41 | 10.63 | 10.40 | 10.57 | 1,168,501 | +0.16(+1.56%) |