Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.55 | 11.63 | 11.43 | 11.51 | 777,517 | -0.12(-1.03%) |
Apr 27, 2007 | 11.37 | 11.68 | 11.27 | 11.63 | 818,491 | +0.23(+1.98%) |
Apr 26, 2007 | 10.96 | 11.42 | 10.96 | 11.41 | 878,978 | +0.41(+3.75%) |
Apr 25, 2007 | 11.09 | 11.16 | 10.91 | 10.99 | 777,668 | -0.02(-0.18%) |
Apr 24, 2007 | 11.17 | 11.28 | 10.96 | 11.01 | 657,992 | -0.16(-1.43%) |
Apr 23, 2007 | 11.21 | 11.27 | 11.10 | 11.17 | 293,093 | -0.07(-0.59%) |
Apr 20, 2007 | 11.19 | 11.28 | 11.11 | 11.24 | 418,339 | +0.19(+1.68%) |
Apr 19, 2007 | 11.08 | 11.15 | 10.95 | 11.05 | 324,103 | -0.10(-0.89%) |
Apr 18, 2007 | 11.27 | 11.27 | 11.09 | 11.15 | 442,876 | -0.12(-1.06%) |
Apr 17, 2007 | 11.28 | 11.29 | 11.13 | 11.27 | 777,065 | -0.02(-0.18%) |
Apr 16, 2007 | 11.03 | 11.29 | 10.98 | 11.29 | 723,776 | +0.35(+3.22%) |
Apr 13, 2007 | 10.66 | 11.00 | 10.66 | 10.94 | 1,161,835 | +0.33(+3.13%) |
Apr 12, 2007 | 10.45 | 10.66 | 10.45 | 10.61 | 904,118 | +0.11(+1.08%) |
Apr 11, 2007 | 10.95 | 10.95 | 10.41 | 10.50 | 1,312,371 | -0.45(-4.13%) |
Apr 10, 2007 | 11.07 | 11.15 | 10.94 | 10.95 | 273,975 | -0.15(-1.32%) |
Apr 09, 2007 | 10.91 | 11.12 | 10.87 | 11.09 | 297,308 | +0.19(+1.71%) |
Apr 05, 2007 | 10.91 | 10.95 | 10.77 | 10.91 | 186,062 | +0.01(+0.12%) |
Apr 04, 2007 | 10.85 | 10.95 | 10.83 | 10.89 | 228,061 | +0.05(+0.43%) |
Apr 03, 2007 | 10.96 | 10.96 | 10.73 | 10.85 | 459,886 | -0.11(-1.03%) |
Apr 02, 2007 | 11.01 | 11.01 | 10.90 | 10.96 | 355,415 | -0.01(-0.12%) |
Mar 30, 2007 | 10.99 | 11.18 | 10.85 | 10.97 | 1,332,091 | -0.01(-0.06%) |
Mar 29, 2007 | 10.36 | 11.09 | 10.36 | 10.98 | 524,767 | +0.03(+0.30%) |
Mar 28, 2007 | 10.93 | 10.99 | 10.87 | 10.95 | 418,188 | -0.01(-0.06%) |
Mar 27, 2007 | 10.98 | 10.99 | 10.89 | 10.95 | 777,065 | -0.07(-0.60%) |
Mar 26, 2007 | 11.09 | 11.09 | 10.98 | 11.02 | 285,867 | -0.07(-0.60%) |
Mar 23, 2007 | 11.07 | 11.14 | 11.06 | 11.09 | 531,240 | -0.01(-0.06%) |
Mar 22, 2007 | 11.18 | 11.18 | 11.05 | 11.09 | 394,554 | -0.03(-0.24%) |
Mar 21, 2007 | 11.02 | 11.28 | 10.96 | 11.12 | 561,047 | +0.10(+0.90%) |
Mar 20, 2007 | 10.97 | 11.04 | 10.95 | 11.02 | 326,361 | +0.05(+0.48%) |
Mar 19, 2007 | 10.91 | 11.06 | 10.89 | 10.97 | 498,875 | +0.15(+1.41%) |
Mar 16, 2007 | 11.04 | 11.00 | 10.81 | 10.81 | 802,054 | -0.22(-1.99%) |
Mar 15, 2007 | 11.03 | 11.13 | 10.98 | 11.03 | 327,565 | +0.00(+0.00%) |
Mar 14, 2007 | 10.99 | 11.07 | 10.89 | 11.03 | 280,598 | +0.01(+0.12%) |
Mar 13, 2007 | 11.19 | 11.25 | 10.97 | 11.02 | 352,705 | -0.17(-1.54%) |
Mar 12, 2007 | 11.10 | 11.27 | 11.10 | 11.19 | 440,016 | +0.03(+0.30%) |
Mar 09, 2007 | 11.18 | 11.28 | 11.13 | 11.16 | 377,995 | +0.07(+0.60%) |
Mar 08, 2007 | 11.13 | 11.33 | 11.08 | 11.09 | 520,402 | +0.05(+0.48%) |
Mar 07, 2007 | 11.14 | 11.17 | 10.97 | 11.04 | 389,135 | -0.11(-0.95%) |
Mar 06, 2007 | 11.13 | 11.27 | 11.10 | 11.15 | 870,398 | +0.09(+0.84%) |
Mar 05, 2007 | 11.12 | 11.27 | 11.05 | 11.05 | 412,769 | -0.07(-0.60%) |
Mar 02, 2007 | 11.23 | 11.36 | 11.11 | 11.12 | 362,490 | -0.17(-1.47%) |
Mar 01, 2007 | 11.11 | 11.47 | 11.09 | 11.29 | 423,156 | +0.01(+0.12%) |
Feb 28, 2007 | 11.29 | 11.44 | 11.06 | 11.27 | 453,263 | -0.13(-1.11%) |
Feb 27, 2007 | 11.64 | 11.76 | 11.37 | 11.40 | 606,659 | -0.39(-3.32%) |
Feb 26, 2007 | 11.80 | 11.86 | 11.74 | 11.79 | 571,434 | +0.01(+0.06%) |
Feb 23, 2007 | 11.89 | 11.89 | 11.73 | 11.78 | 547,649 | -0.17(-1.39%) |
Feb 22, 2007 | 11.92 | 11.97 | 11.81 | 11.95 | 239,653 | +0.00(+0.00%) |
Feb 21, 2007 | 11.92 | 11.99 | 11.89 | 11.95 | 204,578 | -0.06(-0.50%) |
Feb 20, 2007 | 11.72 | 12.07 | 11.66 | 12.01 | 337,200 | +0.24(+2.03%) |
Feb 16, 2007 | 11.66 | 11.78 | 11.59 | 11.77 | 232,427 | +0.11(+0.91%) |
Feb 15, 2007 | 11.57 | 11.77 | 11.55 | 11.66 | 338,856 | +0.05(+0.40%) |
Feb 14, 2007 | 11.59 | 11.75 | 11.59 | 11.62 | 431,992 | +0.01(+0.06%) |
Feb 13, 2007 | 11.45 | 11.63 | 11.45 | 11.61 | 205,681 | +0.18(+1.57%) |
Feb 12, 2007 | 11.58 | 11.58 | 11.35 | 11.43 | 465,967 | -0.15(-1.26%) |
Feb 09, 2007 | 11.50 | 11.74 | 11.50 | 11.58 | 532,294 | +0.09(+0.81%) |
Feb 08, 2007 | 11.63 | 11.66 | 11.40 | 11.49 | 753,582 | -0.14(-1.20%) |
Feb 07, 2007 | 11.96 | 12.22 | 11.21 | 11.63 | 1,530,046 | -0.92(-7.31%) |
Feb 06, 2007 | 12.16 | 12.72 | 12.16 | 12.54 | 340,813 | +0.36(+2.95%) |
Feb 05, 2007 | 12.29 | 12.29 | 12.16 | 12.18 | 259,674 | -0.17(-1.40%) |
Feb 02, 2007 | 12.33 | 12.44 | 12.29 | 12.36 | 135,632 | +0.03(+0.27%) |
Feb 01, 2007 | 12.27 | 12.38 | 12.21 | 12.32 | 248,835 | +0.07(+0.54%) |
Jan 31, 2007 | 12.12 | 12.29 | 12.06 | 12.26 | 173,718 | +0.11(+0.87%) |
Jan 30, 2007 | 12.02 | 12.18 | 12.02 | 12.15 | 172,212 | +0.17(+1.39%) |
Jan 29, 2007 | 11.86 | 11.98 | 11.80 | 11.98 | 289,329 | +0.07(+0.61%) |
Jan 26, 2007 | 11.80 | 11.94 | 11.73 | 11.91 | 152,944 | +0.11(+0.90%) |
Jan 25, 2007 | 11.99 | 12.07 | 11.72 | 11.80 | 183,804 | -0.21(-1.71%) |
Jan 24, 2007 | 11.96 | 12.09 | 11.94 | 12.01 | 135,482 | +0.04(+0.33%) |
Jan 23, 2007 | 11.76 | 12.02 | 11.69 | 11.97 | 213,008 | +0.18(+1.52%) |
Jan 22, 2007 | 11.92 | 11.92 | 11.73 | 11.79 | 151,288 | -0.17(-1.39%) |
Jan 19, 2007 | 11.72 | 11.98 | 11.65 | 11.96 | 164,385 | +0.21(+1.75%) |
Jan 18, 2007 | 11.88 | 11.94 | 11.74 | 11.75 | 373,629 | -0.17(-1.45%) |
Jan 17, 2007 | 12.00 | 12.12 | 11.92 | 11.92 | 245,523 | -0.13(-1.10%) |
Jan 16, 2007 | 12.09 | 12.18 | 12.01 | 12.06 | 358,726 | -0.06(-0.49%) |
Jan 12, 2007 | 12.12 | 12.12 | 12.06 | 12.12 | 146,471 | +0.01(+0.05%) |
Jan 11, 2007 | 12.05 | 12.12 | 12.05 | 12.11 | 300,921 | +0.10(+0.83%) |
Jan 10, 2007 | 12.09 | 12.17 | 11.91 | 12.01 | 244,620 | -0.17(-1.36%) |
Jan 09, 2007 | 12.06 | 12.18 | 11.89 | 12.18 | 215,868 | +0.13(+1.05%) |
Jan 08, 2007 | 11.86 | 12.10 | 11.82 | 12.05 | 177,632 | +0.08(+0.67%) |
Jan 05, 2007 | 11.98 | 12.22 | 11.96 | 11.97 | 293,544 | -0.33(-2.65%) |
Jan 04, 2007 | 12.30 | 12.35 | 12.11 | 12.30 | 274,426 | -0.02(-0.16%) |
Jan 03, 2007 | 12.18 | 12.49 | 12.16 | 12.32 | 431,736 | +0.21(+1.70%) |
Dec 29, 2006 | 12.17 | 12.29 | 12.09 | 12.11 | 212,255 | -0.08(-0.65%) |
Dec 28, 2006 | 12.06 | 12.25 | 12.06 | 12.19 | 135,933 | +0.07(+0.60%) |
Dec 27, 2006 | 12.08 | 12.19 | 11.96 | 12.12 | 293,996 | +0.05(+0.44%) |
Dec 26, 2006 | 11.92 | 12.11 | 11.92 | 12.06 | 155,955 | +0.13(+1.06%) |
Dec 22, 2006 | 11.93 | 11.99 | 11.88 | 11.94 | 162,277 | +0.03(+0.22%) |
Dec 21, 2006 | 11.92 | 12.14 | 11.89 | 11.91 | 212,857 | -0.01(-0.11%) |
Dec 20, 2006 | 11.88 | 11.96 | 11.82 | 11.92 | 255,609 | +0.04(+0.34%) |
Dec 19, 2006 | 11.80 | 11.93 | 11.80 | 11.88 | 276,684 | +0.01(+0.06%) |
Dec 18, 2006 | 12.14 | 12.17 | 11.84 | 11.88 | 301,372 | -0.21(-1.76%) |
Dec 15, 2006 | 12.07 | 12.22 | 12.02 | 12.09 | 467,714 | +0.02(+0.16%) |
Dec 14, 2006 | 11.98 | 12.20 | 11.98 | 12.07 | 533,348 | +0.13(+1.06%) |
Dec 13, 2006 | 12.06 | 12.16 | 11.92 | 11.94 | 382,662 | -0.05(-0.39%) |
Dec 12, 2006 | 12.02 | 12.10 | 11.94 | 11.99 | 349,845 | +0.03(+0.28%) |
Dec 11, 2006 | 12.02 | 12.17 | 11.90 | 11.96 | 422,252 | -0.13(-1.10%) |
Dec 08, 2006 | 12.09 | 12.13 | 12.00 | 12.09 | 418,188 | -0.02(-0.17%) |
Dec 07, 2006 | 12.04 | 12.21 | 12.04 | 12.11 | 555,176 | +0.14(+1.17%) |
Dec 06, 2006 | 11.96 | 12.13 | 11.69 | 11.97 | 1,042,611 | -0.47(-3.74%) |
Dec 05, 2006 | 12.48 | 12.56 | 12.43 | 12.44 | 385,070 | +0.02(+0.16%) |
Dec 04, 2006 | 12.29 | 12.44 | 12.22 | 12.42 | 456,876 | +0.13(+1.08%) |
Dec 01, 2006 | 12.49 | 12.73 | 12.14 | 12.28 | 692,765 | -0.46(-3.60%) |
Nov 30, 2006 | 12.84 | 12.85 | 12.66 | 12.74 | 676,959 | -0.14(-1.08%) |
Nov 29, 2006 | 12.79 | 12.90 | 12.72 | 12.88 | 209,395 | +0.12(+0.94%) |
Nov 28, 2006 | 12.60 | 12.79 | 12.52 | 12.76 | 330,275 | +0.15(+1.21%) |
Nov 27, 2006 | 12.66 | 12.71 | 12.58 | 12.61 | 463,650 | -0.11(-0.89%) |
Nov 24, 2006 | 12.68 | 12.77 | 12.63 | 12.72 | 59,762 | -0.05(-0.42%) |
Nov 22, 2006 | 12.71 | 12.79 | 12.65 | 12.77 | 216,319 | +0.07(+0.52%) |
Nov 21, 2006 | 12.60 | 12.79 | 12.60 | 12.71 | 215,868 | +0.05(+0.42%) |
Nov 20, 2006 | 12.62 | 12.72 | 12.60 | 12.65 | 248,685 | -0.07(-0.52%) |
Nov 17, 2006 | 12.71 | 12.73 | 12.55 | 12.72 | 246,577 | +0.01(+0.05%) |
Nov 16, 2006 | 12.62 | 12.72 | 12.51 | 12.71 | 320,942 | +0.09(+0.74%) |
Nov 15, 2006 | 12.46 | 12.71 | 12.46 | 12.62 | 462,446 | +0.20(+1.60%) |
Nov 14, 2006 | 12.37 | 12.54 | 12.24 | 12.42 | 477,800 | +0.07(+0.54%) |
Nov 13, 2006 | 12.50 | 12.50 | 12.25 | 12.36 | 301,372 | -0.14(-1.12%) |
Nov 10, 2006 | 12.34 | 12.54 | 12.30 | 12.50 | 264,943 | +0.16(+1.29%) |
Nov 09, 2006 | 12.56 | 12.56 | 12.28 | 12.34 | 290,684 | -0.22(-1.75%) |
Nov 08, 2006 | 12.44 | 12.63 | 12.44 | 12.56 | 364,748 | +0.03(+0.27%) |
Nov 07, 2006 | 12.38 | 12.63 | 12.35 | 12.52 | 335,243 | +0.12(+0.96%) |
Nov 06, 2006 | 12.24 | 12.43 | 12.17 | 12.40 | 374,081 | +0.23(+1.86%) |
Nov 03, 2006 | 12.28 | 12.39 | 12.10 | 12.18 | 336,297 | -0.08(-0.65%) |
Nov 02, 2006 | 12.14 | 12.62 | 11.55 | 12.26 | 974,870 | -0.28(-2.23%) |
Nov 01, 2006 | 12.67 | 12.86 | 12.51 | 12.54 | 450,854 | -0.17(-1.31%) |
Oct 31, 2006 | 12.69 | 12.76 | 12.47 | 12.70 | 244,169 | +0.03(+0.21%) |
Oct 30, 2006 | 12.40 | 12.73 | 12.26 | 12.67 | 327,264 | +0.21(+1.65%) |
Oct 27, 2006 | 12.59 | 12.67 | 12.44 | 12.47 | 293,996 | -0.19(-1.47%) |
Oct 26, 2006 | 12.62 | 12.70 | 12.32 | 12.65 | 469,671 | +0.06(+0.47%) |
Oct 25, 2006 | 12.34 | 12.67 | 12.34 | 12.60 | 320,490 | +0.21(+1.66%) |
Oct 24, 2006 | 12.49 | 12.49 | 12.31 | 12.39 | 211,954 | -0.17(-1.32%) |
Oct 23, 2006 | 12.36 | 12.60 | 12.34 | 12.56 | 171,309 | +0.11(+0.91%) |
Oct 20, 2006 | 12.61 | 12.73 | 12.44 | 12.44 | 257,416 | -0.11(-0.90%) |
Oct 19, 2006 | 12.32 | 12.65 | 12.30 | 12.56 | 261,631 | +0.19(+1.50%) |
Oct 18, 2006 | 12.26 | 12.46 | 12.22 | 12.37 | 210,599 | +0.17(+1.36%) |
Oct 17, 2006 | 12.28 | 12.30 | 12.12 | 12.20 | 221,588 | -0.17(-1.40%) |
Oct 16, 2006 | 12.29 | 12.38 | 12.22 | 12.38 | 297,007 | +0.13(+1.09%) |
Oct 13, 2006 | 12.25 | 12.32 | 12.20 | 12.24 | 298,663 | +0.05(+0.38%) |
Oct 12, 2006 | 12.06 | 12.29 | 12.06 | 12.20 | 326,211 | +0.18(+1.49%) |
Oct 11, 2006 | 12.06 | 12.12 | 11.95 | 12.02 | 284,061 | -0.15(-1.20%) |
Oct 10, 2006 | 11.97 | 12.16 | 11.94 | 12.16 | 212,556 | +0.16(+1.33%) |
Oct 09, 2006 | 11.89 | 12.10 | 11.84 | 12.00 | 246,126 | +0.09(+0.72%) |
Oct 06, 2006 | 12.04 | 12.04 | 11.86 | 11.92 | 210,449 | -0.19(-1.54%) |
Oct 05, 2006 | 11.76 | 12.12 | 11.73 | 12.10 | 354,812 | +0.32(+2.71%) |
Oct 04, 2006 | 11.63 | 11.87 | 11.51 | 11.78 | 408,554 | +0.11(+0.91%) |
Oct 03, 2006 | 11.55 | 11.81 | 11.46 | 11.68 | 256,964 | +0.05(+0.46%) |
Oct 02, 2006 | 11.58 | 11.90 | 11.45 | 11.63 | 372,275 | -0.01(-0.11%) |
Sep 29, 2006 | 11.78 | 11.82 | 11.63 | 11.64 | 279,846 | -0.19(-1.57%) |
Sep 28, 2006 | 11.65 | 11.84 | 11.58 | 11.82 | 279,093 | +0.17(+1.48%) |
Sep 27, 2006 | 11.57 | 11.75 | 11.52 | 11.65 | 352,705 | +0.02(+0.17%) |
Sep 26, 2006 | 11.66 | 11.73 | 11.50 | 11.63 | 490,746 | -0.03(-0.28%) |
Sep 25, 2006 | 11.42 | 11.71 | 11.42 | 11.66 | 472,230 | +0.25(+2.15%) |
Sep 22, 2006 | 11.49 | 11.55 | 11.36 | 11.42 | 808,678 | -0.14(-1.21%) |
Sep 21, 2006 | 11.76 | 11.86 | 11.51 | 11.56 | 674,249 | -0.18(-1.53%) |
Sep 20, 2006 | 11.72 | 11.84 | 11.65 | 11.74 | 506,402 | +0.05(+0.46%) |
Sep 19, 2006 | 11.76 | 11.78 | 11.51 | 11.68 | 557,434 | -0.11(-0.90%) |
Sep 18, 2006 | 11.72 | 11.86 | 11.70 | 11.79 | 597,175 | +0.09(+0.74%) |
Sep 15, 2006 | 11.76 | 11.79 | 11.60 | 11.70 | 899,752 | +0.03(+0.23%) |
Sep 14, 2006 | 11.82 | 11.84 | 11.57 | 11.68 | 395,909 | -0.18(-1.51%) |
Sep 13, 2006 | 11.98 | 11.98 | 11.66 | 11.86 | 627,734 | -0.15(-1.22%) |
Sep 12, 2006 | 11.84 | 12.07 | 11.76 | 12.00 | 450,854 | +0.14(+1.18%) |
Sep 11, 2006 | 11.76 | 11.88 | 11.55 | 11.86 | 471,779 | +0.12(+1.02%) |
Sep 08, 2006 | 11.76 | 11.78 | 11.66 | 11.74 | 324,555 | +0.03(+0.28%) |
Sep 07, 2006 | 11.42 | 11.73 | 11.42 | 11.71 | 530,337 | +0.28(+2.44%) |
Sep 06, 2006 | 11.55 | 11.61 | 11.36 | 11.43 | 355,264 | -0.22(-1.88%) |
Sep 05, 2006 | 11.43 | 11.65 | 11.39 | 11.65 | 286,469 | +0.19(+1.68%) |
Sep 01, 2006 | 11.51 | 11.61 | 11.36 | 11.46 | 333,587 | -0.05(-0.40%) |
Aug 31, 2006 | 11.37 | 11.53 | 11.29 | 11.51 | 422,855 | +0.18(+1.58%) |
Aug 30, 2006 | 11.29 | 11.37 | 11.16 | 11.33 | 319,135 | +0.02(+0.18%) |
Aug 29, 2006 | 11.19 | 11.31 | 11.05 | 11.31 | 431,586 | +0.12(+1.07%) |
Aug 28, 2006 | 11.16 | 11.28 | 11.11 | 11.19 | 321,544 | -0.03(-0.24%) |
Aug 25, 2006 | 11.13 | 11.26 | 11.09 | 11.21 | 255,308 | +0.03(+0.24%) |
Aug 24, 2006 | 11.03 | 11.26 | 10.93 | 11.19 | 455,822 | +0.17(+1.51%) |
Aug 23, 2006 | 11.36 | 11.43 | 11.01 | 11.02 | 592,207 | -0.31(-2.76%) |
Aug 22, 2006 | 11.31 | 11.43 | 11.29 | 11.33 | 321,092 | -0.05(-0.47%) |
Aug 21, 2006 | 11.37 | 11.45 | 11.32 | 11.39 | 330,576 | -0.07(-0.58%) |
Aug 18, 2006 | 11.48 | 11.49 | 11.36 | 11.45 | 261,631 | -0.02(-0.17%) |
Aug 17, 2006 | 11.51 | 11.61 | 11.41 | 11.47 | 315,071 | -0.07(-0.63%) |
Aug 16, 2006 | 11.42 | 11.58 | 11.35 | 11.55 | 342,167 | +0.23(+1.99%) |
Aug 15, 2006 | 11.29 | 11.39 | 11.23 | 11.32 | 387,930 | +0.17(+1.55%) |
Aug 14, 2006 | 11.08 | 11.25 | 11.03 | 11.15 | 354,060 | +0.18(+1.63%) |
Aug 11, 2006 | 10.83 | 10.99 | 10.73 | 10.97 | 424,209 | +0.05(+0.49%) |
Aug 10, 2006 | 10.70 | 11.04 | 10.70 | 10.91 | 454,166 | +0.15(+1.36%) |
Aug 09, 2006 | 10.87 | 10.98 | 10.70 | 10.77 | 463,048 | -0.05(-0.49%) |
Aug 08, 2006 | 10.99 | 11.21 | 10.80 | 10.82 | 646,099 | -0.14(-1.27%) |
Aug 07, 2006 | 11.03 | 11.07 | 10.75 | 10.96 | 567,520 | -0.13(-1.14%) |
Aug 04, 2006 | 11.09 | 11.21 | 10.89 | 11.09 | 590,853 | +0.12(+1.09%) |
Aug 03, 2006 | 10.54 | 11.03 | 10.54 | 10.97 | 938,891 | +0.35(+3.25%) |
Aug 02, 2006 | 11.21 | 11.22 | 10.62 | 10.62 | 2,037,652 | -0.49(-4.42%) |
Aug 01, 2006 | 10.10 | 12.29 | 10.10 | 11.11 | 3,298,842 | +1.61(+16.99%) |
Jul 31, 2006 | 9.626 | 9.699 | 9.367 | 9.499 | 437,005 | -0.11(-1.11%) |
Jul 28, 2006 | 9.420 | 9.632 | 9.347 | 9.606 | 230,470 | +0.22(+2.34%) |
Jul 27, 2006 | 9.413 | 9.546 | 9.234 | 9.386 | 480,359 | -0.02(-0.21%) |
Jul 26, 2006 | 9.413 | 9.526 | 9.313 | 9.406 | 369,866 | -0.07(-0.70%) |
Jul 25, 2006 | 9.446 | 9.672 | 9.340 | 9.473 | 306,490 | +0.03(+0.28%) |
Jul 24, 2006 | 9.214 | 9.473 | 9.234 | 9.446 | 292,340 | +0.24(+2.60%) |
Jul 21, 2006 | 9.254 | 9.254 | 9.001 | 9.207 | 284,061 | -0.05(-0.50%) |
Jul 20, 2006 | 9.566 | 9.632 | 9.247 | 9.254 | 337,350 | -0.27(-2.79%) |
Jul 19, 2006 | 9.207 | 9.619 | 9.207 | 9.519 | 365,199 | +0.33(+3.62%) |
Jul 18, 2006 | 9.187 | 9.300 | 8.902 | 9.187 | 337,952 | +0.04(+0.44%) |
Jul 17, 2006 | 9.200 | 9.234 | 9.048 | 9.147 | 265,394 | -0.05(-0.58%) |
Jul 14, 2006 | 9.327 | 9.333 | 9.081 | 9.200 | 409,005 | -0.16(-1.70%) |
Jul 13, 2006 | 9.499 | 9.539 | 9.274 | 9.360 | 343,823 | -0.19(-2.02%) |
Jul 12, 2006 | 9.792 | 9.898 | 9.440 | 9.553 | 499,176 | -0.24(-2.44%) |
Jul 11, 2006 | 9.778 | 9.805 | 9.599 | 9.792 | 419,392 | +0.02(+0.20%) |
Jul 10, 2006 | 9.818 | 9.878 | 9.739 | 9.772 | 259,222 | +0.01(+0.07%) |
Jul 07, 2006 | 9.931 | 9.944 | 9.752 | 9.765 | 304,533 | -0.21(-2.07%) |
Jul 06, 2006 | 9.851 | 10.06 | 9.851 | 9.971 | 487,133 | +0.14(+1.42%) |
Jul 05, 2006 | 9.845 | 9.898 | 9.739 | 9.832 | 437,758 | -0.05(-0.47%) |
Jul 03, 2006 | 9.878 | 9.938 | 9.739 | 9.878 | 210,298 | +0.01(+0.13%) |
Jun 30, 2006 | 9.951 | 9.958 | 9.772 | 9.865 | 629,239 | -0.04(-0.40%) |
Jun 29, 2006 | 9.665 | 9.918 | 9.586 | 9.905 | 510,918 | +0.31(+3.18%) |
Jun 28, 2006 | 9.599 | 9.632 | 9.400 | 9.599 | 372,425 | +0.05(+0.49%) |
Jun 27, 2006 | 9.758 | 9.785 | 9.499 | 9.553 | 385,070 | -0.21(-2.18%) |
Jun 26, 2006 | 9.732 | 9.871 | 9.652 | 9.765 | 597,928 | +0.06(+0.62%) |
Jun 23, 2006 | 9.798 | 9.818 | 9.639 | 9.705 | 556,380 | -0.15(-1.48%) |
Jun 22, 2006 | 10.03 | 10.03 | 9.725 | 9.851 | 530,789 | -0.22(-2.18%) |
Jun 21, 2006 | 9.978 | 10.16 | 9.925 | 10.07 | 357,070 | +0.05(+0.46%) |
Jun 20, 2006 | 10.21 | 10.22 | 9.911 | 10.02 | 555,477 | -0.23(-2.20%) |
Jun 19, 2006 | 10.42 | 10.47 | 10.14 | 10.25 | 539,520 | -0.18(-1.72%) |
Jun 16, 2006 | 10.62 | 10.83 | 10.38 | 10.43 | 1,503,852 | -0.19(-1.81%) |
Jun 15, 2006 | 10.40 | 10.63 | 10.40 | 10.62 | 402,081 | +0.28(+2.70%) |
Jun 14, 2006 | 10.48 | 10.60 | 10.23 | 10.34 | 657,389 | -0.17(-1.64%) |
Jun 13, 2006 | 10.61 | 10.83 | 10.50 | 10.52 | 490,596 | -0.16(-1.49%) |
Jun 12, 2006 | 10.87 | 10.91 | 10.67 | 10.68 | 332,985 | -0.15(-1.41%) |
Jun 09, 2006 | 10.93 | 11.13 | 10.79 | 10.83 | 408,403 | +0.07(+0.62%) |
Jun 08, 2006 | 10.89 | 10.91 | 10.60 | 10.76 | 618,702 | -0.21(-1.88%) |
Jun 07, 2006 | 10.97 | 11.19 | 10.88 | 10.97 | 475,392 | +0.09(+0.79%) |
Jun 06, 2006 | 10.71 | 10.91 | 10.58 | 10.88 | 1,871,160 | +0.17(+1.61%) |
Jun 05, 2006 | 10.99 | 11.05 | 10.70 | 10.71 | 552,466 | -0.33(-2.95%) |
Jun 02, 2006 | 11.49 | 11.52 | 11.01 | 11.03 | 596,121 | -0.45(-3.88%) |
Jun 01, 2006 | 11.39 | 11.53 | 11.25 | 11.48 | 381,758 | +0.08(+0.70%) |
May 31, 2006 | 11.28 | 11.44 | 11.18 | 11.40 | 631,347 | +0.05(+0.47%) |
May 30, 2006 | 11.55 | 11.55 | 11.30 | 11.35 | 504,295 | -0.33(-2.84%) |
May 26, 2006 | 11.32 | 11.70 | 11.32 | 11.68 | 524,015 | +0.36(+3.17%) |
May 25, 2006 | 11.29 | 11.39 | 11.13 | 11.32 | 555,928 | +0.03(+0.24%) |
May 24, 2006 | 11.19 | 11.33 | 11.01 | 11.29 | 751,775 | +0.05(+0.47%) |
May 23, 2006 | 11.13 | 11.56 | 11.13 | 11.24 | 1,061,729 | +0.20(+1.80%) |
May 22, 2006 | 10.96 | 11.16 | 10.87 | 11.04 | 1,037,944 | +0.15(+1.34%) |
May 19, 2006 | 10.70 | 11.03 | 10.66 | 10.89 | 569,627 | +0.20(+1.86%) |
May 18, 2006 | 10.70 | 10.73 | 10.62 | 10.70 | 554,875 | +0.03(+0.25%) |
May 17, 2006 | 10.66 | 10.76 | 10.60 | 10.67 | 601,541 | -0.10(-0.92%) |
May 16, 2006 | 10.80 | 10.87 | 10.72 | 10.77 | 491,800 | -0.06(-0.55%) |
May 15, 2006 | 10.60 | 10.91 | 10.52 | 10.83 | 567,520 | +0.16(+1.49%) |
May 12, 2006 | 10.66 | 10.75 | 10.60 | 10.67 | 873,107 | -0.03(-0.25%) |
May 11, 2006 | 10.70 | 10.88 | 10.58 | 10.70 | 759,754 | +0.00(+0.00%) |
May 10, 2006 | 10.71 | 10.79 | 10.68 | 10.70 | 531,692 | +0.01(+0.06%) |
May 09, 2006 | 10.57 | 10.70 | 10.57 | 10.69 | 541,627 | +0.12(+1.13%) |
May 08, 2006 | 10.36 | 10.60 | 10.34 | 10.57 | 595,218 | +0.27(+2.58%) |
May 05, 2006 | 10.17 | 10.39 | 10.10 | 10.30 | 1,149,040 | +0.27(+2.65%) |
May 04, 2006 | 9.798 | 10.16 | 9.685 | 10.04 | 1,682,990 | +0.17(+1.75%) |
May 03, 2006 | 10.60 | 10.60 | 9.400 | 9.865 | 5,204,174 | -1.18(-10.65%) |
May 02, 2006 | 10.81 | 11.11 | 10.75 | 11.04 | 636,766 | +0.21(+1.96%) |