Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 34.21 | 34.28 | 33.20 | 33.32 | 454,560 | -0.77(-2.27%) |
Apr 27, 2007 | 33.94 | 34.21 | 33.52 | 34.09 | 416,847 | -0.03(-0.09%) |
Apr 26, 2007 | 33.34 | 34.22 | 33.03 | 34.12 | 519,139 | +0.93(+2.82%) |
Apr 25, 2007 | 32.76 | 33.48 | 32.70 | 33.19 | 293,194 | +0.50(+1.54%) |
Apr 24, 2007 | 32.52 | 32.71 | 32.31 | 32.68 | 307,378 | +0.06(+0.18%) |
Apr 23, 2007 | 32.44 | 33.08 | 32.44 | 32.62 | 211,594 | -0.23(-0.71%) |
Apr 20, 2007 | 33.26 | 33.28 | 32.66 | 32.86 | 205,586 | +0.53(+1.63%) |
Apr 19, 2007 | 32.41 | 32.85 | 31.93 | 32.33 | 237,626 | -0.49(-1.50%) |
Apr 18, 2007 | 33.31 | 33.43 | 32.65 | 32.82 | 347,261 | -0.61(-1.83%) |
Apr 17, 2007 | 33.92 | 34.06 | 33.20 | 33.43 | 202,916 | -0.53(-1.55%) |
Apr 16, 2007 | 33.88 | 34.25 | 33.43 | 33.96 | 405,499 | -0.28(-0.82%) |
Apr 13, 2007 | 33.58 | 34.28 | 33.15 | 34.24 | 835,863 | +1.16(+3.50%) |
Apr 12, 2007 | 32.78 | 33.19 | 32.36 | 33.09 | 275,339 | +16.63(+101.07%) |
Apr 11, 2007 | 16.56 | 16.68 | 16.05 | 16.45 | 452,557 | -0.07(-0.43%) |
Apr 10, 2007 | 16.61 | 16.72 | 16.51 | 16.52 | 337,415 | -0.12(-0.75%) |
Apr 09, 2007 | 16.78 | 16.96 | 16.56 | 16.65 | 243,633 | -0.10(-0.61%) |
Apr 05, 2007 | 16.90 | 16.91 | 16.72 | 16.75 | 219,270 | -0.15(-0.88%) |
Apr 04, 2007 | 16.97 | 17.08 | 16.88 | 16.90 | 292,360 | -0.07(-0.44%) |
Apr 03, 2007 | 16.64 | 17.00 | 16.55 | 16.97 | 316,723 | +0.38(+2.28%) |
Apr 02, 2007 | 16.68 | 16.70 | 16.45 | 16.59 | 246,637 | -0.05(-0.31%) |
Mar 30, 2007 | 16.37 | 16.70 | 16.36 | 16.65 | 533,657 | +0.27(+1.67%) |
Mar 29, 2007 | 16.54 | 16.54 | 15.91 | 16.37 | 724,225 | -0.13(-0.77%) |
Mar 28, 2007 | 16.59 | 16.62 | 16.38 | 16.50 | 811,666 | -0.09(-0.55%) |
Mar 27, 2007 | 16.72 | 16.75 | 16.58 | 16.59 | 596,401 | -0.23(-1.37%) |
Mar 26, 2007 | 16.61 | 16.83 | 16.52 | 16.82 | 438,540 | +0.21(+1.27%) |
Mar 23, 2007 | 16.56 | 16.64 | 16.45 | 16.61 | 283,015 | +0.01(+0.04%) |
Mar 22, 2007 | 16.88 | 16.88 | 16.54 | 16.61 | 301,037 | -0.20(-1.19%) |
Mar 21, 2007 | 16.57 | 16.81 | 16.33 | 16.81 | 308,380 | +0.27(+1.63%) |
Mar 20, 2007 | 16.33 | 16.60 | 16.31 | 16.54 | 235,289 | +0.17(+1.03%) |
Mar 19, 2007 | 16.25 | 16.52 | 16.11 | 16.37 | 374,461 | +0.38(+2.40%) |
Mar 16, 2007 | 16.66 | 16.66 | 14.33 | 15.99 | 1,122,716 | -0.67(-4.03%) |
Mar 15, 2007 | 16.67 | 16.84 | 16.42 | 16.66 | 566,698 | -0.00(-0.01%) |
Mar 14, 2007 | 16.33 | 16.88 | 16.20 | 16.66 | 833,026 | +0.25(+1.53%) |
Mar 13, 2007 | 16.99 | 16.97 | 16.31 | 16.41 | 501,618 | -0.58(-3.43%) |
Mar 12, 2007 | 16.69 | 17.14 | 16.49 | 16.99 | 1,243,866 | +0.01(+0.09%) |
Mar 09, 2007 | 16.87 | 17.04 | 16.77 | 16.97 | 655,474 | +0.36(+2.17%) |
Mar 08, 2007 | 16.68 | 16.99 | 16.52 | 16.61 | 771,951 | +0.09(+0.57%) |
Mar 07, 2007 | 16.58 | 16.81 | 16.46 | 16.52 | 723,224 | -0.10(-0.58%) |
Mar 06, 2007 | 16.11 | 16.80 | 16.11 | 16.61 | 612,755 | +0.50(+3.13%) |
Mar 05, 2007 | 16.25 | 16.81 | 16.08 | 16.11 | 846,710 | -0.46(-2.76%) |
Mar 02, 2007 | 17.37 | 17.46 | 16.27 | 16.57 | 1,410,404 | -1.00(-5.70%) |
Mar 01, 2007 | 18.07 | 18.29 | 17.47 | 17.57 | 1,658,410 | +0.03(+0.14%) |
Feb 28, 2007 | 16.78 | 17.77 | 16.56 | 17.54 | 890,764 | +0.35(+2.06%) |
Feb 27, 2007 | 0.0015 | 18.95 | 16.93 | 17.19 | 972,865 | -1.43(-7.68%) |
Feb 26, 2007 | 18.77 | 19.17 | 18.44 | 18.62 | 572,392 | +0.00(+0.01%) |
Feb 23, 2007 | 18.40 | 18.74 | 18.38 | 18.62 | 349,430 | +0.22(+1.18%) |
Feb 22, 2007 | 18.65 | 18.91 | 18.07 | 18.40 | 534,658 | -0.18(-0.95%) |
Feb 21, 2007 | 18.49 | 18.80 | 18.38 | 18.58 | 562,359 | +0.09(+0.49%) |
Feb 20, 2007 | 17.49 | 19.09 | 17.46 | 18.49 | 1,008,242 | +1.01(+5.80%) |
Feb 16, 2007 | 17.40 | 17.53 | 17.17 | 17.47 | 449,553 | +0.07(+0.40%) |
Feb 15, 2007 | 17.33 | 17.53 | 17.03 | 17.40 | 359,776 | +0.08(+0.48%) |
Feb 14, 2007 | 17.61 | 17.61 | 17.23 | 17.32 | 309,281 | -0.20(-1.14%) |
Feb 13, 2007 | 17.19 | 17.53 | 17.08 | 17.52 | 355,104 | +0.43(+2.53%) |
Feb 12, 2007 | 17.09 | 17.19 | 16.85 | 17.09 | 357,750 | -0.01(-0.04%) |
Feb 09, 2007 | 17.33 | 17.45 | 17.00 | 17.09 | 476,253 | -0.18(-1.02%) |
Feb 08, 2007 | 17.42 | 17.48 | 17.26 | 17.27 | 336,414 | -0.18(-1.06%) |
Feb 07, 2007 | 17.69 | 17.69 | 17.34 | 17.45 | 449,887 | -0.21(-1.19%) |
Feb 06, 2007 | 17.56 | 17.67 | 17.38 | 17.66 | 328,404 | +0.14(+0.81%) |
Feb 05, 2007 | 17.68 | 17.69 | 17.27 | 17.52 | 419,516 | -0.15(-0.85%) |
Feb 02, 2007 | 17.63 | 17.69 | 17.47 | 17.67 | 336,080 | +0.12(+0.67%) |
Feb 01, 2007 | 17.16 | 17.62 | 17.04 | 17.55 | 507,625 | +0.43(+2.49%) |
Jan 31, 2007 | 17.06 | 17.26 | 16.85 | 17.13 | 405,165 | +0.00(+0.03%) |
Jan 30, 2007 | 16.93 | 17.21 | 16.83 | 17.12 | 436,537 | +0.19(+1.13%) |
Jan 29, 2007 | 16.45 | 16.97 | 16.45 | 16.93 | 586,055 | +0.51(+3.08%) |
Jan 26, 2007 | 16.38 | 16.55 | 16.10 | 16.42 | 365,116 | +0.14(+0.84%) |
Jan 25, 2007 | 16.45 | 16.48 | 16.17 | 16.29 | 380,468 | -0.11(-0.68%) |
Jan 24, 2007 | 16.21 | 16.51 | 16.13 | 16.40 | 305,042 | +0.18(+1.13%) |
Jan 23, 2007 | 15.84 | 16.42 | 15.84 | 16.21 | 336,080 | +0.42(+2.64%) |
Jan 22, 2007 | 16.37 | 16.37 | 15.73 | 15.80 | 344,758 | -0.57(-3.48%) |
Jan 19, 2007 | 15.96 | 16.43 | 15.53 | 16.37 | 559,022 | +0.33(+2.06%) |
Jan 18, 2007 | 16.46 | 16.66 | 15.97 | 16.04 | 391,816 | -0.58(-3.47%) |
Jan 17, 2007 | 16.71 | 17.00 | 16.59 | 16.61 | 326,068 | -0.25(-1.47%) |
Jan 16, 2007 | 17.41 | 17.61 | 16.79 | 16.86 | 449,887 | -0.40(-2.32%) |
Jan 12, 2007 | 17.08 | 17.35 | 17.01 | 17.26 | 302,372 | +0.29(+1.69%) |
Jan 11, 2007 | 16.86 | 17.22 | 16.84 | 16.98 | 300,036 | +0.11(+0.66%) |
Jan 10, 2007 | 16.91 | 16.97 | 16.73 | 16.86 | 196,909 | -0.19(-1.14%) |
Jan 09, 2007 | 17.08 | 17.30 | 16.72 | 17.06 | 205,920 | -0.06(-0.37%) |
Jan 08, 2007 | 16.55 | 17.21 | 16.55 | 17.12 | 314,721 | +0.24(+1.41%) |
Jan 05, 2007 | 17.44 | 17.47 | 16.83 | 16.88 | 494,275 | -0.61(-3.47%) |
Jan 04, 2007 | 17.93 | 17.98 | 17.19 | 17.49 | 529,986 | -0.55(-3.03%) |
Jan 03, 2007 | 17.71 | 18.13 | 17.69 | 18.04 | 541,667 | +0.30(+1.69%) |
Dec 29, 2006 | 17.78 | 18.01 | 17.74 | 17.74 | 944,163 | -0.07(-0.42%) |
Dec 28, 2006 | 18.17 | 18.39 | 17.74 | 17.81 | 646,463 | -0.35(-1.94%) |
Dec 27, 2006 | 17.64 | 18.17 | 17.58 | 18.17 | 456,228 | +0.52(+2.97%) |
Dec 26, 2006 | 17.65 | 17.75 | 17.58 | 17.64 | 282,014 | +0.06(+0.36%) |
Dec 22, 2006 | 17.57 | 17.68 | 17.33 | 17.58 | 175,549 | +0.01(+0.08%) |
Dec 21, 2006 | 17.71 | 17.87 | 17.41 | 17.56 | 416,847 | -0.10(-0.56%) |
Dec 20, 2006 | 17.66 | 17.70 | 17.53 | 17.66 | 464,572 | +0.10(+0.55%) |
Dec 19, 2006 | 17.23 | 17.64 | 17.15 | 17.57 | 413,175 | +0.22(+1.29%) |
Dec 18, 2006 | 17.69 | 17.73 | 17.30 | 17.34 | 547,674 | -0.30(-1.70%) |
Dec 15, 2006 | 17.68 | 17.73 | 17.53 | 17.64 | 461,568 | +0.05(+0.26%) |
Dec 14, 2006 | 17.45 | 17.81 | 17.42 | 17.60 | 397,823 | +0.14(+0.82%) |
Dec 13, 2006 | 17.56 | 17.60 | 17.13 | 17.45 | 1,048,625 | +0.11(+0.65%) |
Dec 12, 2006 | 16.47 | 17.71 | 16.47 | 17.34 | 1,300,602 | +0.90(+5.48%) |
Dec 11, 2006 | 16.88 | 17.03 | 16.43 | 16.44 | 496,278 | -0.43(-2.55%) |
Dec 08, 2006 | 16.03 | 16.87 | 15.73 | 16.87 | 990,554 | +0.70(+4.34%) |
Dec 07, 2006 | 16.55 | 16.92 | 15.32 | 16.17 | 1,401,059 | +0.62(+4.01%) |
Dec 06, 2006 | 15.63 | 15.72 | 15.37 | 15.55 | 353,769 | -0.04(-0.25%) |
Dec 05, 2006 | 15.27 | 15.73 | 15.14 | 15.59 | 325,401 | +0.42(+2.77%) |
Dec 04, 2006 | 14.76 | 15.19 | 14.76 | 15.17 | 241,964 | +0.41(+2.78%) |
Dec 01, 2006 | 14.62 | 14.89 | 14.52 | 14.76 | 331,408 | -0.10(-0.67%) |
Nov 30, 2006 | 14.76 | 15.01 | 14.63 | 14.85 | 250,308 | -0.07(-0.46%) |
Nov 29, 2006 | 14.68 | 14.96 | 14.68 | 14.92 | 213,262 | +0.37(+2.57%) |
Nov 28, 2006 | 14.45 | 14.81 | 14.44 | 14.55 | 359,109 | +0.10(+0.67%) |
Nov 27, 2006 | 14.91 | 14.94 | 14.34 | 14.45 | 375,796 | -0.61(-4.07%) |
Nov 24, 2006 | 14.91 | 15.13 | 14.88 | 15.06 | 64,412 | +0.09(+0.61%) |
Nov 22, 2006 | 15.16 | 15.28 | 14.94 | 14.97 | 181,890 | -0.13(-0.84%) |
Nov 21, 2006 | 14.88 | 15.23 | 14.88 | 15.10 | 296,698 | +0.25(+1.65%) |
Nov 20, 2006 | 14.88 | 14.94 | 14.77 | 14.85 | 118,479 | +0.01(+0.08%) |
Nov 17, 2006 | 14.90 | 14.90 | 14.79 | 14.84 | 144,845 | -0.06(-0.37%) |
Nov 16, 2006 | 14.95 | 14.99 | 14.85 | 14.90 | 265,326 | -0.04(-0.26%) |
Nov 15, 2006 | 14.89 | 14.98 | 14.86 | 14.94 | 272,335 | +0.03(+0.20%) |
Nov 14, 2006 | 14.57 | 14.92 | 14.51 | 14.91 | 225,277 | +0.30(+2.04%) |
Nov 13, 2006 | 14.53 | 14.68 | 14.49 | 14.61 | 198,578 | +0.16(+1.14%) |
Nov 10, 2006 | 14.28 | 14.48 | 14.24 | 14.44 | 226,278 | +0.18(+1.25%) |
Nov 09, 2006 | 14.37 | 14.41 | 14.19 | 14.27 | 190,234 | -0.09(-0.64%) |
Nov 08, 2006 | 14.05 | 14.43 | 14.05 | 14.36 | 197,243 | +0.21(+1.47%) |
Nov 07, 2006 | 14.08 | 14.46 | 14.08 | 14.15 | 243,967 | -0.02(-0.15%) |
Nov 06, 2006 | 13.95 | 14.24 | 13.95 | 14.17 | 366,117 | +0.37(+2.68%) |
Nov 03, 2006 | 13.60 | 13.86 | 13.60 | 13.80 | 215,599 | +0.20(+1.45%) |
Nov 02, 2006 | 13.55 | 13.66 | 13.48 | 13.60 | 496,278 | -0.08(-0.61%) |
Nov 01, 2006 | 14.08 | 14.08 | 13.68 | 13.69 | 391,148 | -0.35(-2.52%) |
Oct 31, 2006 | 14.23 | 14.23 | 14.02 | 14.04 | 497,946 | -0.19(-1.37%) |
Oct 30, 2006 | 14.12 | 14.63 | 14.12 | 14.23 | 654,139 | +0.14(+1.02%) |
Oct 27, 2006 | 13.85 | 14.21 | 13.79 | 14.09 | 561,358 | +0.24(+1.70%) |
Oct 26, 2006 | 13.63 | 13.85 | 13.59 | 13.85 | 349,764 | +0.38(+2.84%) |
Oct 25, 2006 | 13.34 | 13.53 | 13.31 | 13.47 | 263,324 | +0.13(+0.97%) |
Oct 24, 2006 | 13.38 | 13.43 | 13.28 | 13.34 | 165,537 | -0.07(-0.56%) |
Oct 23, 2006 | 13.33 | 13.57 | 13.23 | 13.42 | 233,287 | +0.06(+0.45%) |
Oct 20, 2006 | 13.37 | 13.41 | 13.17 | 13.36 | 138,504 | +0.03(+0.19%) |
Oct 19, 2006 | 13.26 | 13.45 | 13.20 | 13.33 | 249,307 | +0.15(+1.14%) |
Oct 18, 2006 | 13.28 | 13.46 | 13.14 | 13.18 | 321,062 | +0.01(+0.08%) |
Oct 17, 2006 | 13.02 | 13.19 | 13.02 | 13.17 | 361,779 | +0.03(+0.22%) |
Oct 16, 2006 | 12.97 | 13.24 | 12.97 | 13.14 | 213,596 | +0.19(+1.48%) |
Oct 13, 2006 | 12.94 | 13.05 | 12.91 | 12.95 | 188,565 | +0.01(+0.10%) |
Oct 12, 2006 | 12.57 | 12.96 | 12.57 | 12.94 | 253,645 | +0.40(+3.20%) |
Oct 11, 2006 | 12.51 | 12.62 | 12.44 | 12.54 | 191,235 | -0.01(-0.05%) |
Oct 10, 2006 | 12.51 | 12.59 | 12.46 | 12.54 | 223,275 | +0.02(+0.18%) |
Oct 09, 2006 | 12.60 | 12.60 | 12.35 | 12.52 | 280,011 | -0.04(-0.31%) |
Oct 06, 2006 | 12.46 | 12.59 | 12.27 | 12.56 | 312,384 | +0.07(+0.53%) |
Oct 05, 2006 | 11.94 | 12.54 | 11.94 | 12.49 | 363,447 | +0.55(+4.60%) |
Oct 04, 2006 | 11.80 | 12.01 | 11.80 | 11.94 | 388,812 | +0.06(+0.54%) |
Oct 03, 2006 | 11.87 | 12.01 | 11.74 | 11.88 | 250,975 | -0.03(-0.26%) |
Oct 02, 2006 | 12.01 | 12.08 | 11.83 | 11.91 | 156,859 | -0.09(-0.75%) |
Sep 29, 2006 | 12.26 | 12.27 | 11.99 | 12.00 | 326,068 | -0.31(-2.52%) |
Sep 28, 2006 | 12.32 | 12.34 | 12.07 | 12.31 | 113,473 | +0.00(+0.02%) |
Sep 27, 2006 | 12.33 | 12.46 | 12.24 | 12.31 | 199,913 | -0.02(-0.17%) |
Sep 26, 2006 | 12.19 | 12.43 | 12.14 | 12.33 | 288,689 | +0.14(+1.12%) |
Sep 25, 2006 | 12.11 | 12.22 | 11.89 | 12.19 | 404,164 | +0.52(+4.48%) |
Sep 22, 2006 | 11.79 | 11.83 | 11.58 | 11.67 | 218,602 | -0.21(-1.73%) |
Sep 21, 2006 | 12.20 | 12.22 | 11.79 | 11.88 | 326,402 | -0.27(-2.21%) |
Sep 20, 2006 | 11.98 | 12.31 | 11.91 | 12.14 | 620,764 | +0.23(+1.94%) |
Sep 19, 2006 | 11.54 | 11.92 | 11.54 | 11.91 | 618,762 | +0.32(+2.75%) |
Sep 18, 2006 | 11.79 | 11.87 | 11.58 | 11.59 | 286,019 | -0.29(-2.41%) |
Sep 15, 2006 | 11.93 | 12.03 | 11.87 | 11.88 | 455,227 | +0.04(+0.38%) |
Sep 14, 2006 | 11.62 | 11.91 | 11.62 | 11.84 | 275,005 | +0.20(+1.71%) |
Sep 13, 2006 | 11.49 | 11.67 | 11.49 | 11.64 | 239,962 | +0.15(+1.28%) |
Sep 12, 2006 | 11.29 | 11.61 | 11.28 | 11.49 | 422,854 | +0.26(+2.32%) |
Sep 11, 2006 | 11.37 | 11.37 | 11.17 | 11.23 | 242,966 | -0.14(-1.24%) |
Sep 08, 2006 | 11.31 | 11.55 | 11.31 | 11.37 | 238,961 | +0.10(+0.93%) |
Sep 07, 2006 | 11.38 | 11.52 | 11.20 | 11.26 | 338,417 | -0.12(-1.09%) |
Sep 06, 2006 | 11.56 | 11.63 | 11.35 | 11.39 | 266,328 | -0.16(-1.41%) |
Sep 05, 2006 | 11.09 | 11.68 | 10.97 | 11.55 | 481,259 | +0.39(+3.46%) |
Sep 01, 2006 | 10.79 | 11.23 | 10.79 | 11.17 | 484,263 | +0.55(+5.19%) |
Aug 31, 2006 | 11.32 | 11.42 | 10.58 | 10.61 | 1,393,717 | -0.39(-3.58%) |
Aug 30, 2006 | 10.94 | 11.16 | 10.86 | 11.01 | 204,251 | +0.14(+1.27%) |
Aug 29, 2006 | 10.86 | 10.94 | 10.55 | 10.87 | 268,330 | +0.08(+0.78%) |
Aug 28, 2006 | 10.61 | 10.86 | 10.60 | 10.79 | 201,581 | +0.22(+2.11%) |
Aug 25, 2006 | 10.27 | 10.61 | 10.16 | 10.56 | 152,855 | +0.29(+2.84%) |
Aug 24, 2006 | 10.36 | 10.50 | 10.18 | 10.27 | 110,803 | -0.10(-0.95%) |
Aug 23, 2006 | 10.66 | 10.66 | 10.32 | 10.37 | 139,505 | -0.29(-2.73%) |
Aug 22, 2006 | 10.55 | 10.72 | 10.51 | 10.66 | 78,096 | +0.06(+0.58%) |
Aug 21, 2006 | 10.61 | 10.70 | 10.47 | 10.60 | 76,093 | -0.14(-1.31%) |
Aug 18, 2006 | 10.77 | 10.84 | 10.58 | 10.74 | 128,157 | +0.02(+0.18%) |
Aug 17, 2006 | 10.58 | 10.83 | 10.51 | 10.72 | 154,523 | +0.08(+0.77%) |
Aug 16, 2006 | 10.38 | 10.78 | 10.38 | 10.64 | 320,728 | +0.34(+3.35%) |
Aug 15, 2006 | 10.04 | 10.32 | 10.04 | 10.29 | 296,698 | +0.35(+3.51%) |
Aug 14, 2006 | 9.876 | 10.19 | 9.876 | 9.945 | 221,272 | +0.01(+0.11%) |
Aug 11, 2006 | 9.942 | 9.990 | 9.784 | 9.934 | 138,837 | -0.04(-0.45%) |
Aug 10, 2006 | 9.760 | 10.13 | 9.453 | 9.979 | 420,184 | +0.18(+1.85%) |
Aug 09, 2006 | 10.07 | 10.22 | 9.727 | 9.798 | 425,190 | -0.20(-1.99%) |
Aug 08, 2006 | 10.26 | 10.36 | 9.963 | 9.997 | 207,255 | -0.27(-2.60%) |
Aug 07, 2006 | 10.31 | 10.37 | 10.13 | 10.26 | 200,246 | -0.15(-1.43%) |
Aug 04, 2006 | 10.78 | 10.85 | 10.19 | 10.41 | 309,715 | -0.24(-2.28%) |
Aug 03, 2006 | 10.43 | 10.83 | 10.43 | 10.65 | 173,547 | +0.10(+0.95%) |
Aug 02, 2006 | 10.40 | 10.65 | 10.40 | 10.55 | 159,529 | +0.18(+1.72%) |
Aug 01, 2006 | 10.33 | 10.45 | 10.19 | 10.38 | 158,528 | +0.01(+0.07%) |
Jul 31, 2006 | 10.28 | 10.46 | 10.16 | 10.37 | 192,904 | -0.12(-1.13%) |
Jul 28, 2006 | 10.32 | 10.59 | 10.31 | 10.49 | 250,975 | +0.21(+2.00%) |
Jul 27, 2006 | 10.49 | 10.56 | 10.19 | 10.28 | 207,589 | -0.18(-1.70%) |
Jul 26, 2006 | 10.55 | 10.62 | 10.35 | 10.46 | 180,222 | -0.11(-1.04%) |
Jul 25, 2006 | 10.55 | 10.78 | 10.45 | 10.57 | 285,351 | +0.09(+0.81%) |
Jul 24, 2006 | 10.18 | 10.50 | 10.22 | 10.48 | 430,864 | +0.30(+2.96%) |
Jul 21, 2006 | 10.29 | 10.46 | 9.963 | 10.18 | 381,803 | -0.17(-1.62%) |
Jul 20, 2006 | 10.62 | 10.67 | 10.31 | 10.35 | 472,916 | -0.27(-2.51%) |
Jul 19, 2006 | 10.41 | 10.69 | 10.40 | 10.62 | 445,549 | +0.21(+1.97%) |
Jul 18, 2006 | 10.34 | 10.50 | 10.13 | 10.41 | 334,745 | +0.09(+0.91%) |
Jul 17, 2006 | 10.39 | 10.50 | 10.29 | 10.32 | 173,547 | -0.11(-1.05%) |
Jul 14, 2006 | 10.34 | 10.53 | 10.19 | 10.43 | 274,338 | +0.01(+0.13%) |
Jul 13, 2006 | 10.54 | 10.57 | 10.28 | 10.41 | 367,786 | -0.17(-1.58%) |
Jul 12, 2006 | 10.82 | 10.94 | 10.56 | 10.58 | 363,114 | -0.25(-2.34%) |
Jul 11, 2006 | 10.72 | 10.84 | 10.43 | 10.83 | 595,734 | +0.07(+0.68%) |
Jul 10, 2006 | 10.71 | 11.04 | 10.70 | 10.76 | 312,718 | +0.00(+0.04%) |
Jul 07, 2006 | 10.88 | 10.97 | 10.68 | 10.76 | 440,209 | -0.16(-1.44%) |
Jul 06, 2006 | 11.06 | 11.14 | 10.82 | 10.91 | 367,119 | -0.15(-1.38%) |
Jul 05, 2006 | 11.13 | 11.14 | 10.98 | 11.07 | 213,596 | -0.10(-0.87%) |
Jul 03, 2006 | 11.17 | 11.23 | 11.14 | 11.16 | 181,223 | -0.07(-0.59%) |
Jun 30, 2006 | 11.09 | 11.23 | 10.99 | 11.23 | 1,254,212 | +0.28(+2.54%) |
Jun 29, 2006 | 10.54 | 10.95 | 10.54 | 10.95 | 400,159 | +0.49(+4.68%) |
Jun 28, 2006 | 10.42 | 10.54 | 10.22 | 10.46 | 272,001 | +0.17(+1.63%) |
Jun 27, 2006 | 10.34 | 10.57 | 10.23 | 10.29 | 424,189 | -0.01(-0.13%) |
Jun 26, 2006 | 10.31 | 10.45 | 10.23 | 10.31 | 281,346 | +0.09(+0.87%) |
Jun 23, 2006 | 10.28 | 10.34 | 10.12 | 10.22 | 180,222 | +0.05(+0.46%) |
Jun 22, 2006 | 10.14 | 10.23 | 10.05 | 10.17 | 107,799 | -0.01(-0.07%) |
Jun 21, 2006 | 9.813 | 10.27 | 9.799 | 10.18 | 145,178 | +0.28(+2.88%) |
Jun 20, 2006 | 9.991 | 10.21 | 9.895 | 9.895 | 191,903 | -0.13(-1.33%) |
Jun 19, 2006 | 10.11 | 10.11 | 9.790 | 10.03 | 437,872 | -0.09(-0.93%) |
Jun 16, 2006 | 9.933 | 10.17 | 9.778 | 10.12 | 924,472 | +0.15(+1.53%) |
Jun 15, 2006 | 9.730 | 10.03 | 9.730 | 9.970 | 258,652 | +0.33(+3.43%) |
Jun 14, 2006 | 9.656 | 9.722 | 9.500 | 9.639 | 237,959 | -0.08(-0.85%) |
Jun 13, 2006 | 9.790 | 9.933 | 9.596 | 9.722 | 336,748 | -0.06(-0.58%) |
Jun 12, 2006 | 10.11 | 10.15 | 9.744 | 9.778 | 386,142 | -0.30(-2.96%) |
Jun 09, 2006 | 10.18 | 10.24 | 10.03 | 10.08 | 325,734 | -0.07(-0.66%) |
Jun 08, 2006 | 10.14 | 10.23 | 9.753 | 10.14 | 486,933 | -0.07(-0.67%) |
Jun 07, 2006 | 10.15 | 10.40 | 10.08 | 10.21 | 347,094 | +0.06(+0.62%) |
Jun 06, 2006 | 10.19 | 10.39 | 10.04 | 10.15 | 569,702 | -0.01(-0.15%) |
Jun 05, 2006 | 10.52 | 10.65 | 10.13 | 10.16 | 454,560 | -0.47(-4.45%) |
Jun 02, 2006 | 10.40 | 10.69 | 10.36 | 10.64 | 632,446 | +0.20(+1.94%) |
Jun 01, 2006 | 10.01 | 10.46 | 9.735 | 10.44 | 1,372,024 | +0.94(+9.87%) |
May 31, 2006 | 9.332 | 9.543 | 9.332 | 9.498 | 281,012 | +0.20(+2.19%) |
May 30, 2006 | 9.453 | 9.453 | 9.217 | 9.295 | 372,458 | -0.18(-1.91%) |
May 26, 2006 | 9.557 | 9.557 | 9.319 | 9.476 | 189,900 | +0.00(+0.03%) |
May 25, 2006 | 9.274 | 9.473 | 9.274 | 9.473 | 402,162 | +0.26(+2.81%) |
May 24, 2006 | 8.966 | 9.220 | 8.935 | 9.214 | 513,632 | +0.25(+2.84%) |
May 23, 2006 | 9.071 | 9.322 | 8.847 | 8.959 | 699,862 | -0.07(-0.83%) |
May 22, 2006 | 9.280 | 9.280 | 8.869 | 9.034 | 577,711 | -0.31(-3.27%) |
May 19, 2006 | 9.085 | 9.371 | 8.966 | 9.339 | 534,658 | +0.17(+1.88%) |
May 18, 2006 | 9.106 | 9.363 | 9.095 | 9.167 | 420,518 | +0.09(+1.02%) |
May 17, 2006 | 9.032 | 9.104 | 8.895 | 9.074 | 239,962 | +0.01(+0.08%) |
May 16, 2006 | 9.236 | 9.269 | 9.041 | 9.067 | 260,654 | -0.14(-1.55%) |
May 15, 2006 | 9.393 | 9.393 | 9.016 | 9.209 | 464,572 | -0.26(-2.74%) |
May 12, 2006 | 9.651 | 9.651 | 9.363 | 9.468 | 369,121 | -0.22(-2.27%) |
May 11, 2006 | 9.835 | 9.859 | 9.648 | 9.689 | 252,310 | -0.12(-1.27%) |
May 10, 2006 | 9.858 | 9.903 | 9.778 | 9.813 | 123,151 | -0.07(-0.74%) |
May 09, 2006 | 9.844 | 9.993 | 9.783 | 9.886 | 126,489 | +0.04(+0.40%) |
May 08, 2006 | 9.888 | 9.888 | 9.804 | 9.847 | 219,270 | -0.06(-0.63%) |
May 05, 2006 | 9.918 | 9.996 | 9.860 | 9.910 | 101,458 | +0.02(+0.17%) |
May 04, 2006 | 9.940 | 9.940 | 9.777 | 9.894 | 97,453 | -0.05(-0.47%) |
May 03, 2006 | 9.984 | 10.05 | 9.846 | 9.940 | 177,885 | -0.06(-0.58%) |
May 02, 2006 | 9.774 | 10.03 | 9.663 | 9.999 | 381,803 | +0.22(+2.28%) |