Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.70 | 11.70 | 11.22 | 11.24 | 241,091 | -0.46(-3.95%) |
Apr 27, 2007 | 11.63 | 11.84 | 11.63 | 11.70 | 181,766 | -0.00(-0.04%) |
Apr 26, 2007 | 12.01 | 12.04 | 11.64 | 11.71 | 250,235 | -0.29(-2.43%) |
Apr 25, 2007 | 11.73 | 12.18 | 11.66 | 12.00 | 298,632 | +0.28(+2.37%) |
Apr 24, 2007 | 11.78 | 11.78 | 11.51 | 11.72 | 156,118 | -0.04(-0.38%) |
Apr 23, 2007 | 11.57 | 11.88 | 11.57 | 11.77 | 161,694 | +0.11(+0.92%) |
Apr 20, 2007 | 11.39 | 11.66 | 11.19 | 11.66 | 309,114 | +0.47(+4.21%) |
Apr 19, 2007 | 11.34 | 11.34 | 11.15 | 11.19 | 102,592 | -0.20(-1.77%) |
Apr 18, 2007 | 11.54 | 11.57 | 11.39 | 11.39 | 81,181 | -0.24(-2.08%) |
Apr 17, 2007 | 11.64 | 11.64 | 11.39 | 11.63 | 75,382 | -0.01(-0.12%) |
Apr 16, 2007 | 11.55 | 11.66 | 11.35 | 11.64 | 94,117 | +0.17(+1.52%) |
Apr 13, 2007 | 11.36 | 11.47 | 11.14 | 11.47 | 84,750 | +0.08(+0.71%) |
Apr 12, 2007 | 11.40 | 11.42 | 11.11 | 11.39 | 125,340 | +0.00(+0.04%) |
Apr 11, 2007 | 11.60 | 11.60 | 11.30 | 11.38 | 176,190 | -0.19(-1.63%) |
Apr 10, 2007 | 11.55 | 11.75 | 11.50 | 11.57 | 91,663 | +0.04(+0.35%) |
Apr 09, 2007 | 11.65 | 11.65 | 11.46 | 11.53 | 422,189 | -0.12(-1.04%) |
Apr 05, 2007 | 11.64 | 11.73 | 11.56 | 11.65 | 87,203 | +0.01(+0.08%) |
Apr 04, 2007 | 11.77 | 11.81 | 11.61 | 11.64 | 114,635 | -0.14(-1.22%) |
Apr 03, 2007 | 11.87 | 12.05 | 11.68 | 11.79 | 139,391 | -0.03(-0.23%) |
Apr 02, 2007 | 11.66 | 11.81 | 11.60 | 11.81 | 100,807 | +0.20(+1.70%) |
Mar 30, 2007 | 11.59 | 11.67 | 11.40 | 11.62 | 258,487 | +0.07(+0.58%) |
Mar 29, 2007 | 11.61 | 11.61 | 11.30 | 11.55 | 366,209 | +0.19(+1.66%) |
Mar 28, 2007 | 11.26 | 11.45 | 11.16 | 11.36 | 462,333 | +0.01(+0.12%) |
Mar 27, 2007 | 11.55 | 11.55 | 11.29 | 11.35 | 176,637 | -0.24(-2.09%) |
Mar 26, 2007 | 11.52 | 11.68 | 11.42 | 11.59 | 232,839 | +0.02(+0.19%) |
Mar 23, 2007 | 11.66 | 11.77 | 11.54 | 11.57 | 113,966 | -0.09(-0.73%) |
Mar 22, 2007 | 11.46 | 11.68 | 11.37 | 11.65 | 342,345 | +0.16(+1.40%) |
Mar 21, 2007 | 11.32 | 11.58 | 11.25 | 11.49 | 242,429 | +0.17(+1.51%) |
Mar 20, 2007 | 11.37 | 11.39 | 11.24 | 11.32 | 198,047 | -0.10(-0.86%) |
Mar 19, 2007 | 11.25 | 11.49 | 11.25 | 11.42 | 256,034 | +0.26(+2.29%) |
Mar 16, 2007 | 11.22 | 11.24 | 11.04 | 11.16 | 387,397 | -0.05(-0.44%) |
Mar 15, 2007 | 11.29 | 11.42 | 11.03 | 11.21 | 378,476 | +0.01(+0.08%) |
Mar 14, 2007 | 10.98 | 11.25 | 10.77 | 11.20 | 164,816 | +0.20(+1.83%) |
Mar 13, 2007 | 11.36 | 11.49 | 10.95 | 11.00 | 200,946 | -0.36(-3.16%) |
Mar 12, 2007 | 11.22 | 11.51 | 11.17 | 11.36 | 152,104 | -0.12(-1.02%) |
Mar 09, 2007 | 11.31 | 11.51 | 11.23 | 11.48 | 190,241 | +0.28(+2.48%) |
Mar 08, 2007 | 11.22 | 11.42 | 11.18 | 11.20 | 121,549 | +0.05(+0.44%) |
Mar 07, 2007 | 11.38 | 11.65 | 11.12 | 11.15 | 212,321 | -0.28(-2.43%) |
Mar 06, 2007 | 10.82 | 11.48 | 10.79 | 11.43 | 233,062 | +0.70(+6.47%) |
Mar 05, 2007 | 11.20 | 11.26 | 10.68 | 10.73 | 264,509 | -0.61(-5.38%) |
Mar 02, 2007 | 11.56 | 11.71 | 11.26 | 11.34 | 331,863 | -0.30(-2.62%) |
Mar 01, 2007 | 11.32 | 11.88 | 11.29 | 11.65 | 392,571 | +0.05(+0.46%) |
Feb 28, 2007 | 11.76 | 11.82 | 11.49 | 11.60 | 301,308 | -0.21(-1.79%) |
Feb 27, 2007 | 11.94 | 12.18 | 11.46 | 11.81 | 369,331 | -0.53(-4.32%) |
Feb 26, 2007 | 12.44 | 12.44 | 12.06 | 12.34 | 239,084 | -0.06(-0.47%) |
Feb 23, 2007 | 12.64 | 12.64 | 12.38 | 12.40 | 156,341 | -0.28(-2.23%) |
Feb 22, 2007 | 12.60 | 12.72 | 12.43 | 12.68 | 220,127 | +0.06(+0.46%) |
Feb 21, 2007 | 12.64 | 12.64 | 12.51 | 12.62 | 168,831 | -0.10(-0.78%) |
Feb 20, 2007 | 12.60 | 12.80 | 12.38 | 12.72 | 116,196 | +0.06(+0.46%) |
Feb 16, 2007 | 12.59 | 12.70 | 12.22 | 12.66 | 271,200 | +0.07(+0.57%) |
Feb 15, 2007 | 12.76 | 12.76 | 12.51 | 12.59 | 207,637 | -0.17(-1.34%) |
Feb 14, 2007 | 12.92 | 12.98 | 12.74 | 12.76 | 168,161 | -0.29(-2.20%) |
Feb 13, 2007 | 12.70 | 13.05 | 12.62 | 13.05 | 195,716 | +0.40(+3.16%) |
Feb 12, 2007 | 12.94 | 12.94 | 12.51 | 12.65 | 192,311 | -0.24(-1.88%) |
Feb 09, 2007 | 13.09 | 13.09 | 12.51 | 12.89 | 513,630 | -0.22(-1.71%) |
Feb 08, 2007 | 12.93 | 13.12 | 12.89 | 13.12 | 170,615 | +0.19(+1.46%) |
Feb 07, 2007 | 12.70 | 12.93 | 12.64 | 12.93 | 175,967 | +0.17(+1.34%) |
Feb 06, 2007 | 12.77 | 12.78 | 12.52 | 12.76 | 157,233 | -0.01(-0.07%) |
Feb 05, 2007 | 12.63 | 12.77 | 12.45 | 12.77 | 221,019 | +0.09(+0.74%) |
Feb 02, 2007 | 12.80 | 12.81 | 12.59 | 12.67 | 111,736 | -0.07(-0.56%) |
Feb 01, 2007 | 12.67 | 12.86 | 12.58 | 12.74 | 182,658 | +0.10(+0.78%) |
Jan 31, 2007 | 12.62 | 12.73 | 12.49 | 12.64 | 324,280 | +0.04(+0.32%) |
Jan 30, 2007 | 12.42 | 12.60 | 12.35 | 12.60 | 323,165 | +0.18(+1.48%) |
Jan 29, 2007 | 12.33 | 12.42 | 12.29 | 12.42 | 668,633 | +0.04(+0.36%) |
Jan 26, 2007 | 12.23 | 12.38 | 12.08 | 12.38 | 200,054 | +0.15(+1.25%) |
Jan 25, 2007 | 12.32 | 12.33 | 11.99 | 12.22 | 229,048 | -0.10(-0.84%) |
Jan 24, 2007 | 12.08 | 12.33 | 12.03 | 12.33 | 105,045 | +0.27(+2.27%) |
Jan 23, 2007 | 12.07 | 12.18 | 11.95 | 12.05 | 160,133 | -0.01(-0.11%) |
Jan 22, 2007 | 12.21 | 12.21 | 11.93 | 12.07 | 196,932 | -0.17(-1.39%) |
Jan 19, 2007 | 11.99 | 12.24 | 11.94 | 12.24 | 134,261 | +0.22(+1.79%) |
Jan 18, 2007 | 12.17 | 12.20 | 12.00 | 12.02 | 187,342 | -0.13(-1.07%) |
Jan 17, 2007 | 12.24 | 12.25 | 12.11 | 12.15 | 92,109 | -0.13(-1.02%) |
Jan 16, 2007 | 12.29 | 12.38 | 12.18 | 12.28 | 124,002 | +0.03(+0.26%) |
Jan 12, 2007 | 12.34 | 12.38 | 12.21 | 12.25 | 147,420 | -0.04(-0.36%) |
Jan 11, 2007 | 12.18 | 12.40 | 12.17 | 12.29 | 158,794 | +0.15(+1.26%) |
Jan 10, 2007 | 11.99 | 12.15 | 11.97 | 12.14 | 142,736 | +0.09(+0.71%) |
Jan 09, 2007 | 12.02 | 12.05 | 11.90 | 12.05 | 200,054 | +0.04(+0.34%) |
Jan 08, 2007 | 12.14 | 12.14 | 11.94 | 12.01 | 137,830 | -0.17(-1.40%) |
Jan 05, 2007 | 12.33 | 12.38 | 12.16 | 12.18 | 408,361 | -0.20(-1.63%) |
Jan 04, 2007 | 12.33 | 12.42 | 12.21 | 12.38 | 434,455 | +0.06(+0.51%) |
Jan 03, 2007 | 12.31 | 12.38 | 12.15 | 12.32 | 329,856 | +0.08(+0.62%) |
Dec 29, 2006 | 12.27 | 12.33 | 12.21 | 12.25 | 131,139 | +0.00(+0.04%) |
Dec 28, 2006 | 12.21 | 12.32 | 12.17 | 12.24 | 121,326 | -0.02(-0.15%) |
Dec 27, 2006 | 11.93 | 12.26 | 11.93 | 12.26 | 151,211 | +0.38(+3.21%) |
Dec 26, 2006 | 11.79 | 11.96 | 11.78 | 11.88 | 212,990 | +0.09(+0.76%) |
Dec 22, 2006 | 11.78 | 11.85 | 11.68 | 11.79 | 153,665 | -0.02(-0.15%) |
Dec 21, 2006 | 11.90 | 12.15 | 11.77 | 11.81 | 141,398 | -0.11(-0.90%) |
Dec 20, 2006 | 11.90 | 11.95 | 11.84 | 11.91 | 104,599 | +0.02(+0.15%) |
Dec 19, 2006 | 11.94 | 12.03 | 11.74 | 11.90 | 178,644 | -0.09(-0.79%) |
Dec 18, 2006 | 12.18 | 12.22 | 11.94 | 11.99 | 229,271 | -0.19(-1.55%) |
Dec 15, 2006 | 12.23 | 12.33 | 12.16 | 12.18 | 302,870 | -0.03(-0.22%) |
Dec 14, 2006 | 12.19 | 12.33 | 12.18 | 12.20 | 197,155 | +0.06(+0.52%) |
Dec 13, 2006 | 12.27 | 12.29 | 12.06 | 12.14 | 67,130 | -0.08(-0.66%) |
Dec 12, 2006 | 12.14 | 12.22 | 12.07 | 12.22 | 271,869 | +0.05(+0.41%) |
Dec 11, 2006 | 12.03 | 12.18 | 11.99 | 12.17 | 317,143 | +0.12(+0.97%) |
Dec 08, 2006 | 11.94 | 12.22 | 11.94 | 12.06 | 121,995 | +0.07(+0.60%) |
Dec 07, 2006 | 12.17 | 12.18 | 11.93 | 11.99 | 133,369 | -0.20(-1.66%) |
Dec 06, 2006 | 12.30 | 12.33 | 12.14 | 12.19 | 108,613 | -0.13(-1.02%) |
Dec 05, 2006 | 12.36 | 12.38 | 12.25 | 12.31 | 249,343 | -0.01(-0.07%) |
Dec 04, 2006 | 12.20 | 12.38 | 12.18 | 12.32 | 245,775 | +0.22(+1.78%) |
Dec 01, 2006 | 12.20 | 12.36 | 12.07 | 12.11 | 374,015 | -0.28(-2.24%) |
Nov 30, 2006 | 12.37 | 12.50 | 12.19 | 12.38 | 190,464 | +0.02(+0.15%) |
Nov 29, 2006 | 12.31 | 12.46 | 12.24 | 12.37 | 185,781 | +0.14(+1.17%) |
Nov 28, 2006 | 11.90 | 12.31 | 11.84 | 12.22 | 274,099 | +0.30(+2.52%) |
Nov 27, 2006 | 12.40 | 12.40 | 11.92 | 11.92 | 138,722 | -0.49(-3.94%) |
Nov 24, 2006 | 12.31 | 12.42 | 12.29 | 12.41 | 33,230 | +0.03(+0.25%) |
Nov 22, 2006 | 12.51 | 12.53 | 12.30 | 12.38 | 93,002 | -0.13(-1.07%) |
Nov 21, 2006 | 12.22 | 12.55 | 12.21 | 12.51 | 645,661 | +0.33(+2.69%) |
Nov 20, 2006 | 11.88 | 12.33 | 11.87 | 12.19 | 241,537 | +0.33(+2.76%) |
Nov 17, 2006 | 11.93 | 11.97 | 11.80 | 11.86 | 198,716 | -0.11(-0.94%) |
Nov 16, 2006 | 12.06 | 12.11 | 11.96 | 11.97 | 122,441 | -0.06(-0.48%) |
Nov 15, 2006 | 12.03 | 12.14 | 11.96 | 12.03 | 181,543 | -0.01(-0.07%) |
Nov 14, 2006 | 11.70 | 12.04 | 11.61 | 12.04 | 271,423 | +0.35(+3.03%) |
Nov 13, 2006 | 11.78 | 11.88 | 11.65 | 11.68 | 202,285 | -0.13(-1.06%) |
Nov 10, 2006 | 11.75 | 11.87 | 11.72 | 11.81 | 233,285 | +0.03(+0.23%) |
Nov 09, 2006 | 11.95 | 11.95 | 11.71 | 11.78 | 213,882 | -0.17(-1.42%) |
Nov 08, 2006 | 11.82 | 12.04 | 11.81 | 11.95 | 464,341 | +0.07(+0.57%) |
Nov 07, 2006 | 11.77 | 11.93 | 11.77 | 11.89 | 286,812 | +0.09(+0.76%) |
Nov 06, 2006 | 11.70 | 11.81 | 11.69 | 11.80 | 217,450 | +0.13(+1.15%) |
Nov 03, 2006 | 11.88 | 11.93 | 11.61 | 11.66 | 651,014 | -0.20(-1.70%) |
Nov 02, 2006 | 11.98 | 11.98 | 11.74 | 11.86 | 331,417 | -0.20(-1.63%) |
Nov 01, 2006 | 12.20 | 12.26 | 11.97 | 12.06 | 282,351 | -0.09(-0.74%) |
Oct 31, 2006 | 12.12 | 12.15 | 11.97 | 12.15 | 200,946 | +0.03(+0.26%) |
Oct 30, 2006 | 11.91 | 12.12 | 11.84 | 12.12 | 163,255 | +0.14(+1.20%) |
Oct 27, 2006 | 11.93 | 11.99 | 11.85 | 11.98 | 140,283 | +0.01(+0.08%) |
Oct 26, 2006 | 11.88 | 11.97 | 11.80 | 11.97 | 140,060 | +0.15(+1.29%) |
Oct 25, 2006 | 11.78 | 11.88 | 11.69 | 11.81 | 178,421 | +0.01(+0.08%) |
Oct 24, 2006 | 11.68 | 11.87 | 11.66 | 11.81 | 112,628 | +0.08(+0.69%) |
Oct 23, 2006 | 11.73 | 11.77 | 11.61 | 11.73 | 139,614 | -0.05(-0.46%) |
Oct 20, 2006 | 11.81 | 11.81 | 11.55 | 11.78 | 120,434 | +0.03(+0.27%) |
Oct 19, 2006 | 11.69 | 11.81 | 11.66 | 11.75 | 134,484 | +0.00(+0.00%) |
Oct 18, 2006 | 11.84 | 11.91 | 11.72 | 11.75 | 272,538 | -0.02(-0.15%) |
Oct 17, 2006 | 11.88 | 11.90 | 11.70 | 11.77 | 665,957 | -0.18(-1.50%) |
Oct 16, 2006 | 11.82 | 12.18 | 11.82 | 11.94 | 355,281 | +0.11(+0.91%) |
Oct 13, 2006 | 11.73 | 11.93 | 11.66 | 11.84 | 129,578 | +0.15(+1.31%) |
Oct 12, 2006 | 11.46 | 11.68 | 11.37 | 11.68 | 203,846 | +0.29(+2.52%) |
Oct 11, 2006 | 11.43 | 11.50 | 11.32 | 11.40 | 176,637 | -0.04(-0.35%) |
Oct 10, 2006 | 11.39 | 11.44 | 11.27 | 11.44 | 109,059 | +0.05(+0.47%) |
Oct 09, 2006 | 11.34 | 11.39 | 11.16 | 11.38 | 142,736 | -0.00(-0.04%) |
Oct 06, 2006 | 11.34 | 11.48 | 11.29 | 11.39 | 244,437 | +0.05(+0.43%) |
Oct 05, 2006 | 11.16 | 11.34 | 11.14 | 11.34 | 186,673 | +0.16(+1.44%) |
Oct 04, 2006 | 10.79 | 11.18 | 10.78 | 11.18 | 188,457 | +0.36(+3.32%) |
Oct 03, 2006 | 10.74 | 10.92 | 10.69 | 10.82 | 135,823 | +0.04(+0.33%) |
Oct 02, 2006 | 10.88 | 10.90 | 10.72 | 10.78 | 147,197 | -0.09(-0.82%) |
Sep 29, 2006 | 11.00 | 11.03 | 10.86 | 10.87 | 186,004 | -0.09(-0.82%) |
Sep 28, 2006 | 11.03 | 11.07 | 10.85 | 10.96 | 161,248 | -0.03(-0.24%) |
Sep 27, 2006 | 10.69 | 10.99 | 10.69 | 10.99 | 222,134 | +0.24(+2.25%) |
Sep 26, 2006 | 10.68 | 10.81 | 10.64 | 10.75 | 320,266 | +0.03(+0.29%) |
Sep 25, 2006 | 10.74 | 10.81 | 10.63 | 10.72 | 366,432 | -0.03(-0.29%) |
Sep 22, 2006 | 10.84 | 10.87 | 10.63 | 10.75 | 256,703 | -0.13(-1.24%) |
Sep 21, 2006 | 11.02 | 11.03 | 10.76 | 10.88 | 167,046 | -0.10(-0.94%) |
Sep 20, 2006 | 11.07 | 11.21 | 10.92 | 10.99 | 195,148 | -0.05(-0.45%) |
Sep 19, 2006 | 10.98 | 11.05 | 10.83 | 11.03 | 386,058 | +0.01(+0.08%) |
Sep 18, 2006 | 10.93 | 11.06 | 10.87 | 11.03 | 222,580 | +0.13(+1.15%) |
Sep 15, 2006 | 10.87 | 10.94 | 10.83 | 10.90 | 400,109 | +0.09(+0.87%) |
Sep 14, 2006 | 11.00 | 11.07 | 10.76 | 10.81 | 155,449 | -0.20(-1.79%) |
Sep 13, 2006 | 10.69 | 11.00 | 10.66 | 11.00 | 227,040 | +0.33(+3.11%) |
Sep 12, 2006 | 10.54 | 10.76 | 10.50 | 10.67 | 239,084 | +0.15(+1.41%) |
Sep 11, 2006 | 10.63 | 10.63 | 10.43 | 10.52 | 128,240 | -0.12(-1.14%) |
Sep 08, 2006 | 10.66 | 10.66 | 10.49 | 10.64 | 207,191 | -0.01(-0.08%) |
Sep 07, 2006 | 10.61 | 10.69 | 10.49 | 10.65 | 204,069 | +0.03(+0.25%) |
Sep 06, 2006 | 10.62 | 10.64 | 10.51 | 10.63 | 330,748 | +0.00(+0.04%) |
Sep 05, 2006 | 10.50 | 10.64 | 10.34 | 10.62 | 221,688 | +0.01(+0.08%) |
Sep 01, 2006 | 10.68 | 10.70 | 10.51 | 10.61 | 128,909 | -0.07(-0.63%) |
Aug 31, 2006 | 10.74 | 10.84 | 10.68 | 10.68 | 168,608 | +0.00(+0.04%) |
Aug 30, 2006 | 10.46 | 10.68 | 10.41 | 10.68 | 245,775 | +0.27(+2.63%) |
Aug 29, 2006 | 10.33 | 10.40 | 10.21 | 10.40 | 167,269 | +0.12(+1.13%) |
Aug 28, 2006 | 10.19 | 10.31 | 10.16 | 10.29 | 137,607 | +0.13(+1.28%) |
Aug 25, 2006 | 10.09 | 10.18 | 10.09 | 10.16 | 103,930 | +0.04(+0.40%) |
Aug 24, 2006 | 10.13 | 10.16 | 9.896 | 10.12 | 209,421 | +0.03(+0.31%) |
Aug 23, 2006 | 10.27 | 10.31 | 10.01 | 10.08 | 117,088 | -0.18(-1.79%) |
Aug 22, 2006 | 10.09 | 10.31 | 10.09 | 10.27 | 146,751 | +0.07(+0.66%) |
Aug 21, 2006 | 10.25 | 10.25 | 10.08 | 10.20 | 82,965 | -0.06(-0.61%) |
Aug 18, 2006 | 10.27 | 10.29 | 10.14 | 10.26 | 97,908 | +0.06(+0.57%) |
Aug 17, 2006 | 10.13 | 10.29 | 10.13 | 10.21 | 96,570 | +0.00(+0.00%) |
Aug 16, 2006 | 10.22 | 10.26 | 10.18 | 10.21 | 80,735 | +0.03(+0.31%) |
Aug 15, 2006 | 10.11 | 10.20 | 10.09 | 10.17 | 138,945 | +0.17(+1.75%) |
Aug 14, 2006 | 9.909 | 10.21 | 9.909 | 9.999 | 137,607 | +0.11(+1.09%) |
Aug 11, 2006 | 9.972 | 9.972 | 9.802 | 9.891 | 189,572 | -0.12(-1.21%) |
Aug 10, 2006 | 9.932 | 10.12 | 9.900 | 10.01 | 134,484 | -0.05(-0.53%) |
Aug 09, 2006 | 10.29 | 10.34 | 10.04 | 10.07 | 198,493 | -0.16(-1.58%) |
Aug 08, 2006 | 10.31 | 10.42 | 10.22 | 10.23 | 306,438 | -0.05(-0.48%) |
Aug 07, 2006 | 10.30 | 10.30 | 10.14 | 10.28 | 233,954 | -0.04(-0.35%) |
Aug 04, 2006 | 10.42 | 10.42 | 10.16 | 10.31 | 281,905 | +0.09(+0.92%) |
Aug 03, 2006 | 9.954 | 10.27 | 9.873 | 10.22 | 184,888 | +0.22(+2.20%) |
Aug 02, 2006 | 9.976 | 10.05 | 9.896 | 9.999 | 94,340 | +0.07(+0.68%) |
Aug 01, 2006 | 9.864 | 9.990 | 9.671 | 9.932 | 205,184 | +0.04(+0.36%) |
Jul 31, 2006 | 9.887 | 9.963 | 9.775 | 9.896 | 155,672 | +0.04(+0.36%) |
Jul 28, 2006 | 9.761 | 9.954 | 9.761 | 9.860 | 337,885 | +0.14(+1.48%) |
Jul 27, 2006 | 9.976 | 9.979 | 9.519 | 9.716 | 269,416 | -0.22(-2.17%) |
Jul 26, 2006 | 9.712 | 10.07 | 9.694 | 9.932 | 434,232 | +0.22(+2.26%) |
Jul 25, 2006 | 9.770 | 9.864 | 9.627 | 9.712 | 311,121 | -0.06(-0.60%) |
Jul 24, 2006 | 9.385 | 9.775 | 9.440 | 9.770 | 179,313 | +0.39(+4.11%) |
Jul 21, 2006 | 9.411 | 9.515 | 9.313 | 9.385 | 165,708 | -0.09(-0.99%) |
Jul 20, 2006 | 9.797 | 9.864 | 9.461 | 9.479 | 148,312 | -0.33(-3.34%) |
Jul 19, 2006 | 9.631 | 9.932 | 9.627 | 9.806 | 243,991 | +0.17(+1.82%) |
Jul 18, 2006 | 9.456 | 9.636 | 9.389 | 9.631 | 110,621 | +0.26(+2.82%) |
Jul 17, 2006 | 9.546 | 9.622 | 9.317 | 9.367 | 194,479 | -0.13(-1.42%) |
Jul 14, 2006 | 9.613 | 9.613 | 9.362 | 9.501 | 152,104 | -0.10(-1.07%) |
Jul 13, 2006 | 9.833 | 9.833 | 9.541 | 9.604 | 160,802 | -0.27(-2.72%) |
Jul 12, 2006 | 9.967 | 9.999 | 9.784 | 9.873 | 200,054 | -0.13(-1.30%) |
Jul 11, 2006 | 9.954 | 10.01 | 9.775 | 10.00 | 134,484 | +0.05(+0.50%) |
Jul 10, 2006 | 9.707 | 10.01 | 9.689 | 9.954 | 229,717 | +0.29(+2.97%) |
Jul 07, 2006 | 9.882 | 9.936 | 9.622 | 9.667 | 105,937 | -0.22(-2.27%) |
Jul 06, 2006 | 9.842 | 10.00 | 9.815 | 9.891 | 111,959 | +0.00(+0.00%) |
Jul 05, 2006 | 9.999 | 9.999 | 9.788 | 9.891 | 137,607 | -0.15(-1.52%) |
Jul 03, 2006 | 9.976 | 10.04 | 9.896 | 10.04 | 97,016 | +0.02(+0.22%) |
Jun 30, 2006 | 9.909 | 10.09 | 9.784 | 10.02 | 363,533 | +0.13(+1.36%) |
Jun 29, 2006 | 9.214 | 9.932 | 9.214 | 9.887 | 307,776 | +0.74(+8.09%) |
Jun 28, 2006 | 9.304 | 9.335 | 9.093 | 9.147 | 224,810 | -0.12(-1.26%) |
Jun 27, 2006 | 9.488 | 9.550 | 9.237 | 9.263 | 171,953 | -0.18(-1.90%) |
Jun 26, 2006 | 9.308 | 9.479 | 9.192 | 9.443 | 287,481 | +0.18(+1.94%) |
Jun 23, 2006 | 9.367 | 9.367 | 9.241 | 9.263 | 122,887 | -0.13(-1.43%) |
Jun 22, 2006 | 9.470 | 9.497 | 9.358 | 9.398 | 144,967 | -0.13(-1.32%) |
Jun 21, 2006 | 9.263 | 9.573 | 9.263 | 9.524 | 197,601 | +0.26(+2.81%) |
Jun 20, 2006 | 9.429 | 9.438 | 9.263 | 9.263 | 162,363 | -0.17(-1.85%) |
Jun 19, 2006 | 9.707 | 9.707 | 9.416 | 9.438 | 140,506 | -0.27(-2.77%) |
Jun 16, 2006 | 9.775 | 9.819 | 9.600 | 9.707 | 726,397 | -0.09(-0.92%) |
Jun 15, 2006 | 9.411 | 9.855 | 9.411 | 9.797 | 152,996 | +0.40(+4.25%) |
Jun 14, 2006 | 9.420 | 9.541 | 9.277 | 9.398 | 253,581 | -0.06(-0.62%) |
Jun 13, 2006 | 9.595 | 9.819 | 9.425 | 9.456 | 214,774 | -0.17(-1.72%) |
Jun 12, 2006 | 9.743 | 9.784 | 9.600 | 9.622 | 143,183 | -0.16(-1.65%) |
Jun 09, 2006 | 9.864 | 9.905 | 9.689 | 9.784 | 172,622 | -0.01(-0.09%) |
Jun 08, 2006 | 9.703 | 9.819 | 9.461 | 9.793 | 177,083 | +0.13(+1.35%) |
Jun 07, 2006 | 9.506 | 9.739 | 9.429 | 9.663 | 208,529 | +0.15(+1.60%) |
Jun 06, 2006 | 9.743 | 9.743 | 9.425 | 9.510 | 370,447 | -0.18(-1.85%) |
Jun 05, 2006 | 10.03 | 10.13 | 9.654 | 9.689 | 321,381 | -0.39(-3.87%) |
Jun 02, 2006 | 10.07 | 10.10 | 9.999 | 10.08 | 279,675 | +0.06(+0.58%) |
Jun 01, 2006 | 9.819 | 10.04 | 9.815 | 10.02 | 265,178 | +0.17(+1.78%) |
May 31, 2006 | 9.595 | 9.846 | 9.528 | 9.846 | 1,174,011 | +0.30(+3.10%) |
May 30, 2006 | 9.528 | 9.618 | 9.385 | 9.550 | 307,330 | -0.04(-0.47%) |
May 26, 2006 | 9.416 | 9.640 | 9.380 | 9.595 | 366,655 | +0.18(+1.90%) |
May 25, 2006 | 9.237 | 9.438 | 9.237 | 9.416 | 370,224 | +0.25(+2.69%) |
May 24, 2006 | 9.129 | 9.730 | 9.075 | 9.169 | 572,286 | +0.04(+0.44%) |
May 23, 2006 | 9.483 | 9.483 | 9.129 | 9.129 | 398,771 | -0.28(-2.96%) |
May 22, 2006 | 9.331 | 9.568 | 9.223 | 9.407 | 341,899 | +0.05(+0.58%) |
May 19, 2006 | 9.259 | 9.550 | 9.044 | 9.353 | 311,121 | -0.01(-0.14%) |
May 18, 2006 | 9.290 | 9.533 | 9.237 | 9.367 | 224,587 | +0.13(+1.41%) |
May 17, 2006 | 9.286 | 9.308 | 9.147 | 9.237 | 177,752 | -0.14(-1.48%) |
May 16, 2006 | 9.237 | 9.492 | 9.237 | 9.376 | 88,764 | +0.13(+1.36%) |
May 15, 2006 | 9.098 | 9.335 | 9.008 | 9.250 | 189,572 | +0.06(+0.68%) |
May 12, 2006 | 9.237 | 9.263 | 8.959 | 9.187 | 187,788 | -0.08(-0.82%) |
May 11, 2006 | 9.528 | 9.573 | 9.237 | 9.263 | 246,444 | -0.28(-2.96%) |
May 10, 2006 | 9.802 | 9.819 | 9.528 | 9.546 | 110,844 | -0.26(-2.61%) |
May 09, 2006 | 9.757 | 9.860 | 9.707 | 9.802 | 84,304 | +0.02(+0.23%) |
May 08, 2006 | 9.869 | 9.954 | 9.707 | 9.779 | 149,650 | -0.11(-1.13%) |
May 05, 2006 | 9.891 | 10.09 | 9.873 | 9.891 | 133,369 | +0.09(+0.91%) |
May 04, 2006 | 9.568 | 9.851 | 9.528 | 9.802 | 180,874 | +0.25(+2.58%) |
May 03, 2006 | 9.537 | 9.618 | 9.470 | 9.555 | 130,916 | -0.02(-0.23%) |
May 02, 2006 | 9.613 | 9.640 | 9.416 | 9.577 | 272,761 | -0.03(-0.28%) |