Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.88 | 15.92 | 15.36 | 15.41 | 2,372,821 | -0.48(-3.02%) |
Apr 27, 2007 | 15.93 | 16.05 | 15.69 | 15.89 | 1,323,529 | -0.09(-0.56%) |
Apr 26, 2007 | 16.25 | 16.25 | 15.91 | 15.98 | 1,896,040 | -0.32(-1.96%) |
Apr 25, 2007 | 16.15 | 16.38 | 16.02 | 16.30 | 2,138,198 | +0.21(+1.31%) |
Apr 24, 2007 | 16.50 | 16.52 | 15.98 | 16.09 | 2,444,201 | -0.27(-1.65%) |
Apr 23, 2007 | 16.38 | 16.52 | 16.18 | 16.36 | 1,792,884 | -0.08(-0.49%) |
Apr 20, 2007 | 16.49 | 16.59 | 16.31 | 16.44 | 1,548,505 | +0.19(+1.17%) |
Apr 19, 2007 | 16.36 | 16.58 | 16.11 | 16.25 | 2,718,291 | -0.25(-1.52%) |
Apr 18, 2007 | 16.77 | 16.97 | 16.42 | 16.50 | 1,747,796 | -0.28(-1.67%) |
Apr 17, 2007 | 16.36 | 17.02 | 16.32 | 16.78 | 3,245,397 | +0.37(+2.25%) |
Apr 16, 2007 | 16.27 | 16.48 | 16.19 | 16.41 | 2,019,934 | +0.22(+1.36%) |
Apr 13, 2007 | 16.35 | 16.57 | 15.98 | 16.19 | 2,232,104 | -0.14(-0.86%) |
Apr 12, 2007 | 15.86 | 16.35 | 15.81 | 16.33 | 2,693,348 | +0.41(+2.58%) |
Apr 11, 2007 | 16.16 | 16.25 | 15.66 | 15.92 | 2,333,263 | -0.25(-1.55%) |
Apr 10, 2007 | 15.88 | 16.23 | 15.84 | 16.17 | 1,883,536 | +0.23(+1.44%) |
Apr 09, 2007 | 15.71 | 16.03 | 15.71 | 15.94 | 2,846,051 | +0.37(+2.38%) |
Apr 05, 2007 | 15.69 | 15.77 | 15.51 | 15.57 | 2,187,114 | -0.16(-1.02%) |
Apr 04, 2007 | 15.89 | 16.07 | 15.68 | 15.73 | 4,127,782 | +0.29(+1.88%) |
Apr 03, 2007 | 15.29 | 15.69 | 15.28 | 15.44 | 2,345,806 | +0.16(+1.05%) |
Apr 02, 2007 | 15.31 | 15.35 | 15.01 | 15.28 | 2,870,686 | -0.03(-0.20%) |
Mar 30, 2007 | 15.32 | 15.54 | 15.01 | 15.31 | 2,621,739 | +0.03(+0.20%) |
Mar 29, 2007 | 15.72 | 15.76 | 15.07 | 15.28 | 2,799,851 | -0.31(-1.99%) |
Mar 28, 2007 | 15.44 | 15.66 | 15.26 | 15.59 | 3,363,207 | +0.06(+0.39%) |
Mar 27, 2007 | 15.41 | 15.67 | 14.84 | 15.53 | 4,006,216 | -0.42(-2.63%) |
Mar 26, 2007 | 15.85 | 16.12 | 15.78 | 15.95 | 3,090,025 | -0.03(-0.19%) |
Mar 23, 2007 | 16.03 | 16.20 | 15.68 | 15.98 | 4,187,411 | -0.22(-1.36%) |
Mar 22, 2007 | 15.99 | 16.63 | 15.93 | 16.20 | 9,557,891 | +0.37(+2.34%) |
Mar 21, 2007 | 14.65 | 15.85 | 14.64 | 15.83 | 6,938,023 | +1.14(+7.76%) |
Mar 20, 2007 | 14.47 | 14.74 | 14.41 | 14.69 | 2,471,226 | +0.16(+1.10%) |
Mar 19, 2007 | 14.41 | 14.59 | 14.21 | 14.53 | 3,159,467 | +0.27(+1.89%) |
Mar 16, 2007 | 13.94 | 14.55 | 13.94 | 14.26 | 5,208,961 | +0.22(+1.57%) |
Mar 15, 2007 | 13.50 | 14.04 | 13.46 | 14.04 | 3,495,197 | +0.67(+5.01%) |
Mar 14, 2007 | 13.26 | 13.50 | 13.09 | 13.37 | 4,182,817 | -0.02(-0.15%) |
Mar 13, 2007 | 14.02 | 13.90 | 13.36 | 13.39 | 4,303,722 | -0.63(-4.49%) |
Mar 12, 2007 | 14.00 | 14.17 | 13.98 | 14.02 | 2,342,548 | -0.11(-0.78%) |
Mar 09, 2007 | 14.16 | 14.29 | 14.00 | 14.13 | 2,808,759 | +0.12(+0.86%) |
Mar 08, 2007 | 14.19 | 14.30 | 14.00 | 14.01 | 2,333,453 | +0.08(+0.57%) |
Mar 07, 2007 | 14.16 | 14.22 | 13.90 | 13.93 | 2,586,109 | -0.23(-1.62%) |
Mar 06, 2007 | 13.79 | 14.24 | 13.76 | 14.16 | 3,321,323 | +0.51(+3.74%) |
Mar 05, 2007 | 13.59 | 13.96 | 13.32 | 13.65 | 3,157,493 | -0.32(-2.29%) |
Mar 02, 2007 | 13.96 | 14.25 | 13.91 | 13.97 | 3,769,189 | -0.12(-0.85%) |
Mar 01, 2007 | 13.45 | 14.19 | 13.19 | 14.09 | 5,004,305 | +0.00(+0.00%) |
Feb 28, 2007 | 14.15 | 14.29 | 13.55 | 14.09 | 5,253,038 | -0.05(-0.35%) |
Feb 27, 2007 | 14.44 | 14.55 | 14.02 | 14.14 | 6,197,575 | -0.76(-5.10%) |
Feb 26, 2007 | 15.01 | 15.20 | 14.80 | 14.90 | 3,452,779 | -0.17(-1.13%) |
Feb 23, 2007 | 14.90 | 15.09 | 14.87 | 15.07 | 2,930,954 | +0.20(+1.34%) |
Feb 22, 2007 | 14.99 | 15.16 | 14.78 | 14.87 | 3,210,576 | -0.11(-0.73%) |
Feb 21, 2007 | 14.91 | 15.05 | 14.82 | 14.98 | 3,406,330 | -0.02(-0.13%) |
Feb 20, 2007 | 14.39 | 15.03 | 14.32 | 15.00 | 6,257,398 | +0.54(+3.73%) |
Feb 16, 2007 | 14.30 | 14.47 | 14.12 | 14.46 | 4,125,712 | +0.06(+0.42%) |
Feb 15, 2007 | 14.47 | 14.59 | 14.32 | 14.40 | 4,662,656 | +0.00(+0.00%) |
Feb 14, 2007 | 14.25 | 14.46 | 14.08 | 14.40 | 7,742,322 | +0.33(+2.35%) |
Feb 13, 2007 | 13.74 | 14.08 | 13.67 | 14.07 | 6,480,736 | +0.53(+3.91%) |
Feb 12, 2007 | 13.55 | 13.73 | 13.40 | 13.54 | 4,731,012 | -0.45(-3.22%) |
Feb 09, 2007 | 13.82 | 14.15 | 13.80 | 13.99 | 5,933,294 | +0.21(+1.52%) |
Feb 08, 2007 | 13.54 | 14.00 | 13.52 | 13.78 | 5,627,184 | +0.05(+0.36%) |
Feb 07, 2007 | 13.37 | 13.75 | 13.37 | 13.73 | 7,680,505 | +0.31(+2.31%) |
Feb 06, 2007 | 12.28 | 13.63 | 12.12 | 13.42 | 23,470,162 | +2.08(+18.34%) |
Feb 05, 2007 | 11.58 | 11.75 | 11.29 | 11.34 | 3,389,389 | -0.10(-0.87%) |
Feb 02, 2007 | 11.41 | 11.58 | 11.31 | 11.44 | 3,093,032 | +0.08(+0.70%) |
Feb 01, 2007 | 11.55 | 11.83 | 11.29 | 11.36 | 3,397,140 | -0.19(-1.65%) |
Jan 31, 2007 | 11.24 | 11.74 | 11.10 | 11.55 | 5,459,792 | +0.35(+3.13%) |
Jan 30, 2007 | 11.50 | 11.55 | 11.07 | 11.20 | 2,605,754 | +0.09(+0.81%) |
Jan 29, 2007 | 11.25 | 11.32 | 11.00 | 11.11 | 2,826,763 | -0.14(-1.24%) |
Jan 26, 2007 | 11.35 | 11.39 | 11.01 | 11.25 | 1,733,367 | -0.01(-0.09%) |
Jan 25, 2007 | 11.63 | 11.71 | 11.21 | 11.26 | 2,183,359 | -0.35(-3.01%) |
Jan 24, 2007 | 11.60 | 11.79 | 11.57 | 11.61 | 2,459,075 | +0.05(+0.43%) |
Jan 23, 2007 | 11.46 | 11.70 | 11.41 | 11.56 | 2,231,376 | +0.07(+0.61%) |
Jan 22, 2007 | 11.84 | 11.84 | 11.40 | 11.49 | 1,936,533 | -0.32(-2.71%) |
Jan 19, 2007 | 11.60 | 11.91 | 11.59 | 11.81 | 2,390,627 | +0.22(+1.90%) |
Jan 18, 2007 | 12.19 | 12.19 | 11.54 | 11.59 | 3,340,501 | -0.63(-5.16%) |
Jan 17, 2007 | 12.40 | 12.40 | 12.19 | 12.22 | 3,784,828 | -0.26(-2.08%) |
Jan 16, 2007 | 12.28 | 12.72 | 12.25 | 12.48 | 2,946,288 | +0.23(+1.88%) |
Jan 12, 2007 | 12.31 | 12.42 | 12.12 | 12.25 | 1,676,846 | +0.00(+0.00%) |
Jan 11, 2007 | 12.38 | 12.57 | 12.19 | 12.25 | 2,989,113 | -0.13(-1.05%) |
Jan 10, 2007 | 12.01 | 12.53 | 11.90 | 12.38 | 4,548,773 | +0.39(+3.25%) |
Jan 09, 2007 | 12.01 | 12.25 | 11.88 | 11.99 | 3,867,777 | +0.05(+0.42%) |
Jan 08, 2007 | 11.69 | 12.01 | 11.49 | 11.94 | 3,135,204 | +0.33(+2.84%) |
Jan 05, 2007 | 11.88 | 11.90 | 11.52 | 11.61 | 2,648,384 | -0.30(-2.52%) |
Jan 04, 2007 | 11.69 | 12.00 | 11.39 | 11.91 | 2,948,988 | +0.19(+1.62%) |
Jan 03, 2007 | 11.95 | 12.15 | 11.55 | 11.72 | 5,400,313 | +0.26(+2.27%) |
Dec 29, 2006 | 11.55 | 11.74 | 11.44 | 11.46 | 1,563,219 | -0.12(-1.04%) |
Dec 28, 2006 | 11.73 | 11.74 | 11.50 | 11.58 | 1,284,326 | -0.09(-0.77%) |
Dec 27, 2006 | 11.47 | 11.79 | 11.41 | 11.67 | 3,315,435 | +0.31(+2.73%) |
Dec 26, 2006 | 11.15 | 11.38 | 11.07 | 11.36 | 1,167,625 | +0.17(+1.52%) |
Dec 22, 2006 | 11.08 | 11.40 | 11.02 | 11.19 | 2,830,080 | -0.07(-0.62%) |
Dec 21, 2006 | 11.47 | 11.63 | 11.25 | 11.26 | 2,841,648 | -0.17(-1.49%) |
Dec 20, 2006 | 11.29 | 11.61 | 11.25 | 11.43 | 2,510,107 | +0.19(+1.69%) |
Dec 19, 2006 | 11.11 | 11.41 | 11.00 | 11.24 | 3,556,747 | -0.32(-2.77%) |
Dec 18, 2006 | 11.98 | 12.00 | 11.48 | 11.56 | 3,703,490 | -0.39(-3.26%) |
Dec 15, 2006 | 11.68 | 12.02 | 11.63 | 11.95 | 5,514,514 | +0.30(+2.58%) |
Dec 14, 2006 | 11.51 | 11.81 | 11.24 | 11.65 | 5,734,896 | +0.68(+6.20%) |
Dec 13, 2006 | 11.35 | 11.49 | 10.96 | 10.97 | 5,034,288 | -0.36(-3.18%) |
Dec 12, 2006 | 11.18 | 11.48 | 11.10 | 11.33 | 8,181,739 | +0.73(+6.89%) |
Dec 11, 2006 | 10.71 | 10.75 | 10.37 | 10.60 | 2,931,972 | -0.08(-0.75%) |
Dec 08, 2006 | 10.66 | 10.78 | 10.60 | 10.68 | 2,327,334 | +0.01(+0.09%) |
Dec 07, 2006 | 10.91 | 10.98 | 10.57 | 10.67 | 3,040,286 | -0.14(-1.30%) |
Dec 06, 2006 | 10.74 | 10.95 | 10.66 | 10.81 | 3,159,659 | +0.17(+1.60%) |
Dec 05, 2006 | 11.14 | 11.25 | 10.58 | 10.64 | 5,349,873 | -0.30(-2.74%) |
Dec 04, 2006 | 10.59 | 11.20 | 10.56 | 10.94 | 6,211,100 | +0.64(+6.21%) |
Dec 01, 2006 | 10.30 | 10.36 | 10.19 | 10.30 | 2,905,647 | +0.03(+0.29%) |
Nov 30, 2006 | 10.14 | 10.32 | 10.03 | 10.27 | 3,007,200 | +0.14(+1.38%) |
Nov 29, 2006 | 10.36 | 10.47 | 10.07 | 10.13 | 2,681,709 | -0.14(-1.36%) |
Nov 28, 2006 | 10.10 | 10.37 | 10.04 | 10.27 | 3,303,131 | +0.12(+1.18%) |
Nov 27, 2006 | 10.53 | 10.59 | 10.05 | 10.15 | 3,644,708 | -0.44(-4.15%) |
Nov 24, 2006 | 10.60 | 10.69 | 10.40 | 10.59 | 663,041 | -0.05(-0.47%) |
Nov 22, 2006 | 10.35 | 10.79 | 10.31 | 10.64 | 2,423,500 | +0.25(+2.41%) |
Nov 21, 2006 | 10.45 | 10.55 | 10.20 | 10.39 | 2,902,659 | -0.10(-0.95%) |
Nov 20, 2006 | 10.64 | 10.68 | 10.39 | 10.49 | 2,469,818 | -0.11(-1.04%) |
Nov 17, 2006 | 10.40 | 10.63 | 10.12 | 10.60 | 2,992,194 | +0.19(+1.83%) |
Nov 16, 2006 | 10.62 | 10.69 | 10.40 | 10.41 | 2,615,313 | -0.18(-1.70%) |
Nov 15, 2006 | 10.73 | 10.84 | 10.41 | 10.59 | 6,313,833 | -0.40(-3.64%) |
Nov 14, 2006 | 10.85 | 11.01 | 10.64 | 10.99 | 2,929,480 | +0.19(+1.76%) |
Nov 13, 2006 | 10.75 | 10.98 | 10.68 | 10.80 | 2,441,328 | +0.11(+1.03%) |
Nov 10, 2006 | 10.51 | 10.88 | 10.46 | 10.69 | 2,620,438 | +0.36(+3.48%) |
Nov 09, 2006 | 11.27 | 11.29 | 10.20 | 10.33 | 6,430,908 | -0.92(-8.18%) |
Nov 08, 2006 | 10.80 | 11.42 | 10.71 | 11.25 | 3,114,009 | +0.22(+1.99%) |
Nov 07, 2006 | 11.45 | 11.45 | 11.01 | 11.03 | 4,056,110 | -0.24(-2.13%) |
Nov 06, 2006 | 10.94 | 11.45 | 10.91 | 11.27 | 3,744,398 | +0.47(+4.35%) |
Nov 03, 2006 | 10.86 | 11.03 | 10.69 | 10.80 | 2,041,563 | +0.05(+0.47%) |
Nov 02, 2006 | 10.92 | 11.00 | 10.67 | 10.75 | 3,056,554 | -0.18(-1.65%) |
Nov 01, 2006 | 11.57 | 11.73 | 10.87 | 10.93 | 3,265,393 | -0.61(-5.29%) |
Oct 31, 2006 | 11.60 | 12.08 | 11.40 | 11.54 | 8,870,968 | +0.63(+5.77%) |
Oct 30, 2006 | 10.15 | 10.93 | 10.12 | 10.91 | 3,941,856 | +0.79(+7.81%) |
Oct 27, 2006 | 10.32 | 10.32 | 10.03 | 10.12 | 2,560,155 | -0.20(-1.94%) |
Oct 26, 2006 | 10.22 | 10.32 | 9.880 | 10.32 | 2,079,423 | +0.14(+1.38%) |
Oct 25, 2006 | 10.10 | 10.22 | 9.820 | 10.18 | 2,732,158 | +0.19(+1.90%) |
Oct 24, 2006 | 9.960 | 10.08 | 9.780 | 9.990 | 2,963,075 | +0.17(+1.73%) |
Oct 23, 2006 | 9.430 | 9.820 | 9.310 | 9.820 | 1,626,178 | +0.47(+5.03%) |
Oct 20, 2006 | 9.560 | 9.730 | 9.330 | 9.350 | 1,890,824 | -0.14(-1.48%) |
Oct 19, 2006 | 9.490 | 9.550 | 9.240 | 9.490 | 1,972,618 | -0.01(-0.11%) |
Oct 18, 2006 | 9.860 | 9.930 | 9.380 | 9.500 | 2,987,313 | -0.33(-3.36%) |
Oct 17, 2006 | 9.920 | 9.960 | 9.720 | 9.830 | 1,509,051 | -0.17(-1.70%) |
Oct 16, 2006 | 10.12 | 10.24 | 9.920 | 10.00 | 1,681,640 | +0.00(+0.00%) |
Oct 13, 2006 | 9.800 | 10.00 | 9.720 | 10.00 | 1,911,314 | +0.25(+2.56%) |
Oct 12, 2006 | 9.600 | 9.900 | 9.350 | 9.750 | 3,883,938 | -0.21(-2.11%) |
Oct 11, 2006 | 9.700 | 10.36 | 9.500 | 9.960 | 6,067,377 | +0.35(+3.64%) |
Oct 10, 2006 | 9.210 | 9.700 | 9.190 | 9.610 | 3,136,350 | +0.42(+4.57%) |
Oct 09, 2006 | 9.005 | 9.210 | 8.840 | 9.190 | 2,202,332 | +0.18(+2.00%) |
Oct 06, 2006 | 8.660 | 9.260 | 8.450 | 9.010 | 4,590,797 | +0.33(+3.80%) |
Oct 05, 2006 | 7.960 | 8.710 | 7.940 | 8.680 | 2,852,518 | +0.72(+9.05%) |
Oct 04, 2006 | 7.710 | 7.980 | 7.700 | 7.960 | 2,187,406 | +0.26(+3.38%) |
Oct 03, 2006 | 7.760 | 7.860 | 7.640 | 7.700 | 2,218,664 | -0.17(-2.16%) |
Oct 02, 2006 | 8.220 | 8.230 | 7.840 | 7.870 | 1,326,117 | -0.30(-3.67%) |
Sep 29, 2006 | 8.240 | 8.340 | 8.140 | 8.170 | 1,517,352 | -0.02(-0.24%) |
Sep 28, 2006 | 8.350 | 8.430 | 8.170 | 8.190 | 1,426,193 | -0.15(-1.80%) |
Sep 27, 2006 | 8.190 | 8.390 | 8.190 | 8.340 | 861,888 | +0.09(+1.09%) |
Sep 26, 2006 | 8.200 | 8.410 | 8.110 | 8.250 | 1,503,111 | +0.08(+0.98%) |
Sep 25, 2006 | 8.120 | 8.280 | 8.040 | 8.170 | 1,493,505 | +0.05(+0.62%) |
Sep 22, 2006 | 8.310 | 8.380 | 8.020 | 8.120 | 1,187,622 | -0.18(-2.17%) |
Sep 21, 2006 | 8.270 | 8.570 | 8.210 | 8.300 | 2,209,948 | +0.02(+0.24%) |
Sep 20, 2006 | 8.130 | 8.360 | 8.080 | 8.280 | 1,906,408 | +0.24(+2.99%) |
Sep 19, 2006 | 8.130 | 8.130 | 7.890 | 8.040 | 1,541,500 | -0.09(-1.11%) |
Sep 18, 2006 | 8.000 | 8.280 | 7.900 | 8.130 | 1,599,842 | +0.16(+2.01%) |
Sep 15, 2006 | 8.120 | 8.140 | 7.920 | 7.970 | 1,942,670 | -0.05(-0.62%) |
Sep 14, 2006 | 8.090 | 8.270 | 7.950 | 8.020 | 1,841,735 | -0.05(-0.62%) |
Sep 13, 2006 | 7.930 | 8.080 | 7.770 | 8.070 | 1,975,034 | +0.19(+2.41%) |
Sep 12, 2006 | 7.720 | 7.910 | 7.530 | 7.880 | 2,028,620 | +0.20(+2.60%) |
Sep 11, 2006 | 7.700 | 7.840 | 7.510 | 7.680 | 1,271,093 | -0.03(-0.39%) |
Sep 08, 2006 | 7.630 | 7.790 | 7.530 | 7.710 | 1,779,708 | +0.19(+2.53%) |
Sep 07, 2006 | 7.720 | 7.770 | 7.510 | 7.520 | 1,820,300 | -0.23(-2.97%) |
Sep 06, 2006 | 8.030 | 8.040 | 7.740 | 7.750 | 1,881,702 | -0.25(-3.12%) |
Sep 05, 2006 | 7.900 | 8.120 | 7.840 | 8.000 | 2,188,815 | +0.08(+1.01%) |
Sep 01, 2006 | 7.910 | 8.020 | 7.820 | 7.920 | 1,225,353 | +0.07(+0.89%) |
Aug 31, 2006 | 8.040 | 8.140 | 7.840 | 7.850 | 1,998,618 | -0.19(-2.36%) |
Aug 30, 2006 | 7.600 | 8.170 | 7.600 | 8.040 | 4,794,908 | +0.49(+6.49%) |
Aug 29, 2006 | 7.580 | 7.620 | 7.440 | 7.550 | 1,878,003 | +0.02(+0.27%) |
Aug 28, 2006 | 7.560 | 7.700 | 7.490 | 7.530 | 1,947,727 | +0.02(+0.27%) |
Aug 25, 2006 | 7.450 | 7.660 | 7.450 | 7.510 | 1,813,078 | -0.03(-0.40%) |
Aug 24, 2006 | 7.520 | 7.640 | 7.420 | 7.540 | 1,545,733 | +0.08(+1.07%) |
Aug 23, 2006 | 7.710 | 7.780 | 7.420 | 7.460 | 1,767,759 | -0.19(-2.48%) |
Aug 22, 2006 | 7.440 | 7.790 | 7.440 | 7.650 | 2,067,729 | +0.18(+2.41%) |
Aug 21, 2006 | 7.930 | 7.950 | 7.390 | 7.470 | 2,630,095 | -0.45(-5.68%) |
Aug 18, 2006 | 7.930 | 7.980 | 7.650 | 7.920 | 2,076,979 | +0.04(+0.51%) |
Aug 17, 2006 | 7.940 | 7.970 | 7.730 | 7.880 | 1,407,403 | -0.05(-0.63%) |
Aug 16, 2006 | 8.060 | 8.080 | 7.900 | 7.930 | 2,059,407 | -0.06(-0.75%) |
Aug 15, 2006 | 7.930 | 8.070 | 7.890 | 7.990 | 1,852,335 | +0.20(+2.57%) |
Aug 14, 2006 | 7.670 | 7.890 | 7.650 | 7.790 | 2,025,672 | +0.22(+2.91%) |
Aug 11, 2006 | 7.730 | 7.890 | 7.420 | 7.570 | 1,996,159 | -0.21(-2.70%) |
Aug 10, 2006 | 7.250 | 8.090 | 7.210 | 7.780 | 3,990,415 | +0.84(+12.10%) |
Aug 09, 2006 | 8.690 | 9.040 | 6.940 | 6.940 | 9,288,933 | -1.62(-18.93%) |
Aug 08, 2006 | 8.880 | 8.990 | 8.260 | 8.560 | 2,271,333 | -0.30(-3.39%) |
Aug 07, 2006 | 9.120 | 9.120 | 8.830 | 8.860 | 1,179,055 | -0.25(-2.74%) |
Aug 04, 2006 | 9.260 | 9.560 | 8.970 | 9.110 | 1,360,968 | -0.20(-2.15%) |
Aug 03, 2006 | 9.150 | 9.350 | 8.960 | 9.310 | 1,293,367 | +0.06(+0.65%) |
Aug 02, 2006 | 9.030 | 9.290 | 8.950 | 9.250 | 1,491,912 | +0.20(+2.21%) |
Aug 01, 2006 | 9.320 | 9.330 | 8.850 | 9.050 | 1,612,072 | -0.21(-2.27%) |
Jul 31, 2006 | 9.350 | 9.450 | 9.150 | 9.260 | 1,572,401 | -0.14(-1.49%) |
Jul 28, 2006 | 9.180 | 9.420 | 9.020 | 9.400 | 1,307,995 | +0.35(+3.87%) |
Jul 27, 2006 | 9.390 | 9.480 | 8.970 | 9.050 | 1,838,385 | -0.27(-2.90%) |
Jul 26, 2006 | 9.320 | 9.560 | 9.130 | 9.320 | 1,524,201 | -0.02(-0.21%) |
Jul 25, 2006 | 9.470 | 9.740 | 9.220 | 9.340 | 1,500,823 | -0.08(-0.85%) |
Jul 24, 2006 | 8.700 | 9.490 | 8.780 | 9.420 | 1,545,429 | +0.72(+8.28%) |
Jul 21, 2006 | 8.990 | 8.990 | 8.560 | 8.700 | 1,201,129 | -0.29(-3.23%) |
Jul 20, 2006 | 9.370 | 9.600 | 8.940 | 8.990 | 1,457,501 | -0.30(-3.23%) |
Jul 19, 2006 | 8.740 | 9.320 | 8.740 | 9.290 | 1,572,771 | +0.55(+6.29%) |
Jul 18, 2006 | 8.675 | 8.880 | 8.320 | 8.740 | 1,515,855 | +0.29(+3.43%) |
Jul 17, 2006 | 8.660 | 8.790 | 8.400 | 8.450 | 773,456 | -0.10(-1.17%) |
Jul 14, 2006 | 8.730 | 8.790 | 8.410 | 8.550 | 1,225,642 | -0.16(-1.84%) |
Jul 13, 2006 | 8.910 | 8.960 | 8.610 | 8.710 | 2,396,606 | -0.26(-2.90%) |
Jul 12, 2006 | 9.470 | 9.480 | 8.950 | 8.970 | 1,335,109 | -0.45(-4.78%) |
Jul 11, 2006 | 9.150 | 9.440 | 8.810 | 9.420 | 1,826,821 | +0.22(+2.39%) |
Jul 10, 2006 | 9.300 | 9.590 | 9.050 | 9.200 | 1,547,447 | -0.06(-0.65%) |
Jul 07, 2006 | 9.460 | 9.480 | 9.090 | 9.260 | 2,642,997 | -0.28(-2.94%) |
Jul 06, 2006 | 9.780 | 10.09 | 9.480 | 9.540 | 1,844,971 | -0.17(-1.75%) |
Jul 05, 2006 | 10.16 | 10.20 | 9.690 | 9.710 | 1,744,446 | -0.64(-6.18%) |
Jul 03, 2006 | 10.16 | 10.39 | 10.11 | 10.35 | 740,279 | +0.29(+2.88%) |
Jun 30, 2006 | 9.770 | 10.22 | 9.760 | 10.06 | 3,244,022 | +0.33(+3.39%) |
Jun 29, 2006 | 9.260 | 9.800 | 9.050 | 9.730 | 1,820,100 | +0.50(+5.42%) |
Jun 28, 2006 | 9.070 | 9.490 | 9.040 | 9.230 | 1,220,178 | +0.17(+1.88%) |
Jun 27, 2006 | 9.550 | 9.720 | 9.030 | 9.060 | 1,774,076 | -0.48(-5.03%) |
Jun 26, 2006 | 9.610 | 9.930 | 9.420 | 9.540 | 1,886,500 | +0.04(+0.42%) |
Jun 23, 2006 | 9.400 | 9.570 | 9.300 | 9.500 | 1,638,270 | +0.20(+2.15%) |
Jun 22, 2006 | 8.830 | 9.740 | 8.740 | 9.300 | 3,337,870 | +0.47(+5.32%) |
Jun 21, 2006 | 8.550 | 9.000 | 8.460 | 8.830 | 1,803,383 | +0.52(+6.26%) |
Jun 20, 2006 | 8.560 | 8.580 | 8.240 | 8.310 | 1,563,018 | -0.23(-2.69%) |
Jun 19, 2006 | 8.920 | 8.980 | 8.440 | 8.540 | 1,927,312 | -0.32(-3.61%) |
Jun 16, 2006 | 8.400 | 9.040 | 8.370 | 8.860 | 5,369,672 | +0.45(+5.35%) |
Jun 15, 2006 | 7.815 | 8.500 | 7.815 | 8.410 | 2,772,458 | +0.66(+8.52%) |
Jun 14, 2006 | 7.650 | 7.790 | 7.580 | 7.750 | 1,229,411 | +0.16(+2.11%) |
Jun 13, 2006 | 7.650 | 8.070 | 7.370 | 7.590 | 2,836,528 | -0.08(-1.04%) |
Jun 12, 2006 | 8.050 | 8.070 | 7.620 | 7.670 | 2,151,980 | -0.32(-4.01%) |
Jun 09, 2006 | 8.351 | 8.690 | 7.940 | 7.990 | 3,076,560 | -0.25(-3.03%) |
Jun 08, 2006 | 8.330 | 8.350 | 7.850 | 8.240 | 2,758,060 | -0.09(-1.08%) |
Jun 07, 2006 | 8.740 | 8.790 | 8.300 | 8.330 | 2,950,437 | -0.36(-4.14%) |
Jun 06, 2006 | 8.850 | 8.990 | 8.480 | 8.690 | 1,935,732 | -0.13(-1.47%) |
Jun 05, 2006 | 9.250 | 9.310 | 8.720 | 8.820 | 1,876,796 | -0.43(-4.65%) |
Jun 02, 2006 | 9.320 | 9.560 | 9.170 | 9.250 | 2,174,388 | +0.11(+1.20%) |
Jun 01, 2006 | 8.710 | 9.140 | 8.570 | 9.140 | 1,970,149 | +0.42(+4.82%) |
May 31, 2006 | 8.985 | 9.120 | 8.460 | 8.720 | 4,487,117 | -0.21(-2.35%) |
May 30, 2006 | 9.600 | 9.690 | 8.910 | 8.930 | 2,531,745 | -0.66(-6.88%) |
May 26, 2006 | 9.580 | 9.899 | 9.470 | 9.590 | 1,991,020 | +0.11(+1.16%) |
May 25, 2006 | 9.660 | 9.660 | 9.310 | 9.480 | 2,247,183 | +0.00(+0.00%) |
May 24, 2006 | 9.845 | 9.890 | 9.100 | 9.480 | 2,664,644 | -0.27(-2.77%) |
May 23, 2006 | 9.660 | 10.07 | 9.610 | 9.750 | 1,884,902 | +0.21(+2.20%) |
May 22, 2006 | 9.810 | 9.851 | 9.320 | 9.540 | 2,464,999 | -0.41(-4.12%) |
May 19, 2006 | 10.13 | 10.29 | 9.730 | 9.950 | 2,274,183 | -0.19(-1.87%) |
May 18, 2006 | 10.00 | 10.44 | 10.00 | 10.14 | 2,478,417 | +0.16(+1.60%) |
May 17, 2006 | 10.04 | 10.08 | 9.530 | 9.980 | 2,667,361 | -0.05(-0.50%) |
May 16, 2006 | 10.50 | 10.61 | 9.900 | 10.03 | 3,743,780 | -0.45(-4.29%) |
May 15, 2006 | 10.62 | 10.80 | 10.24 | 10.48 | 3,001,668 | -0.26(-2.42%) |
May 12, 2006 | 11.12 | 11.13 | 10.08 | 10.74 | 4,710,883 | -0.34(-3.07%) |
May 11, 2006 | 11.82 | 12.21 | 11.00 | 11.08 | 4,932,997 | -0.80(-6.73%) |
May 10, 2006 | 11.55 | 12.19 | 10.87 | 11.88 | 11,951,000 | -1.38(-10.41%) |
May 09, 2006 | 13.07 | 13.48 | 13.00 | 13.26 | 1,718,102 | +0.25(+1.92%) |
May 08, 2006 | 13.41 | 13.48 | 13.00 | 13.01 | 1,312,947 | -0.45(-3.34%) |
May 05, 2006 | 13.27 | 13.47 | 12.96 | 13.46 | 1,643,118 | +0.24(+1.82%) |
May 04, 2006 | 12.95 | 13.25 | 12.65 | 13.22 | 2,448,261 | +0.42(+3.28%) |
May 03, 2006 | 12.50 | 12.91 | 12.44 | 12.80 | 3,400,144 | +0.31(+2.48%) |
May 02, 2006 | 12.41 | 12.68 | 12.33 | 12.49 | 1,109,378 | +0.08(+0.64%) |