Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.03 | 11.03 | 10.73 | 10.77 | 1,106,084 | -0.19(-1.70%) |
May 30, 2007 | 11.13 | 11.20 | 10.86 | 10.96 | 2,147,659 | +0.22(+2.03%) |
May 29, 2007 | 10.80 | 10.94 | 10.57 | 10.74 | 1,773,413 | -0.05(-0.50%) |
May 25, 2007 | 10.67 | 10.86 | 10.61 | 10.79 | 1,042,219 | +0.15(+1.39%) |
May 24, 2007 | 10.96 | 11.16 | 10.61 | 10.64 | 1,327,296 | -0.30(-2.70%) |
May 23, 2007 | 10.97 | 11.12 | 10.91 | 10.94 | 1,315,750 | +0.01(+0.07%) |
May 22, 2007 | 11.01 | 11.05 | 10.82 | 10.93 | 956,373 | -0.10(-0.92%) |
May 21, 2007 | 10.96 | 11.16 | 10.85 | 11.03 | 957,732 | +0.09(+0.78%) |
May 18, 2007 | 10.85 | 10.97 | 10.77 | 10.95 | 756,758 | +0.12(+1.08%) |
May 17, 2007 | 11.02 | 11.07 | 10.75 | 10.83 | 947,409 | -0.23(-2.11%) |
May 16, 2007 | 11.10 | 11.24 | 10.90 | 11.06 | 933,265 | -0.02(-0.14%) |
May 15, 2007 | 11.52 | 11.52 | 11.07 | 11.08 | 1,410,660 | -0.43(-3.72%) |
May 14, 2007 | 11.75 | 11.75 | 11.50 | 11.51 | 803,240 | -0.27(-2.31%) |
May 11, 2007 | 11.73 | 11.82 | 11.70 | 11.78 | 708,672 | +0.02(+0.13%) |
May 10, 2007 | 11.94 | 12.04 | 11.76 | 11.76 | 609,564 | -0.28(-2.32%) |
May 09, 2007 | 11.97 | 12.05 | 11.86 | 12.04 | 1,118,341 | -0.04(-0.32%) |
May 08, 2007 | 12.05 | 12.15 | 11.97 | 12.08 | 8,115,251 | -0.05(-0.38%) |
May 07, 2007 | 12.05 | 12.17 | 12.04 | 12.13 | 861,593 | +0.10(+0.84%) |
May 04, 2007 | 12.16 | 12.22 | 11.85 | 12.03 | 1,039,608 | -0.12(-1.02%) |
May 03, 2007 | 12.41 | 12.44 | 12.13 | 12.15 | 3,268,159 | +0.27(+2.29%) |
May 02, 2007 | 11.66 | 12.05 | 11.62 | 11.88 | 2,033,935 | +0.09(+0.79%) |
May 01, 2007 | 12.35 | 12.36 | 11.59 | 11.79 | 4,723,534 | +0.42(+3.69%) |
Apr 30, 2007 | 11.66 | 11.68 | 11.32 | 11.37 | 1,183,240 | -0.30(-2.53%) |
Apr 27, 2007 | 11.62 | 11.76 | 11.56 | 11.66 | 447,996 | +0.00(+0.00%) |
Apr 26, 2007 | 11.62 | 11.71 | 11.59 | 11.66 | 754,005 | +0.02(+0.20%) |
Apr 25, 2007 | 11.35 | 11.73 | 11.32 | 11.64 | 1,470,777 | +0.33(+2.96%) |
Apr 24, 2007 | 11.39 | 11.42 | 11.17 | 11.31 | 446,828 | -0.08(-0.68%) |
Apr 23, 2007 | 11.25 | 11.59 | 11.25 | 11.38 | 913,343 | +0.17(+1.53%) |
Apr 20, 2007 | 11.18 | 11.24 | 10.99 | 11.21 | 547,596 | +0.19(+1.76%) |
Apr 19, 2007 | 11.01 | 11.03 | 10.85 | 11.02 | 360,079 | -0.02(-0.14%) |
Apr 18, 2007 | 11.04 | 11.08 | 10.92 | 11.03 | 409,949 | -0.05(-0.42%) |
Apr 17, 2007 | 11.04 | 11.16 | 10.99 | 11.08 | 531,764 | +0.03(+0.28%) |
Apr 16, 2007 | 10.99 | 11.11 | 10.90 | 11.05 | 597,906 | +0.09(+0.78%) |
Apr 13, 2007 | 11.02 | 11.03 | 10.75 | 10.96 | 821,537 | -0.02(-0.21%) |
Apr 12, 2007 | 11.00 | 11.12 | 10.93 | 10.99 | 423,495 | -0.05(-0.49%) |
Apr 11, 2007 | 11.38 | 11.38 | 10.98 | 11.04 | 739,457 | -0.30(-2.67%) |
Apr 10, 2007 | 11.24 | 11.41 | 11.20 | 11.34 | 358,211 | +0.11(+0.97%) |
Apr 09, 2007 | 11.11 | 11.26 | 11.05 | 11.24 | 464,148 | +0.12(+1.05%) |
Apr 05, 2007 | 11.24 | 11.31 | 11.08 | 11.12 | 587,297 | -0.09(-0.76%) |
Apr 04, 2007 | 11.43 | 11.45 | 11.15 | 11.20 | 634,839 | -0.25(-2.17%) |
Apr 03, 2007 | 11.00 | 11.52 | 10.99 | 11.45 | 963,413 | +0.46(+4.17%) |
Apr 02, 2007 | 11.10 | 11.10 | 10.88 | 10.99 | 326,165 | -0.09(-0.77%) |
Mar 30, 2007 | 11.04 | 11.16 | 10.94 | 11.08 | 556,234 | +0.05(+0.49%) |
Mar 29, 2007 | 11.20 | 11.21 | 10.92 | 11.03 | 453,107 | -0.09(-0.84%) |
Mar 28, 2007 | 11.20 | 11.26 | 11.06 | 11.12 | 918,555 | -0.23(-1.99%) |
Mar 27, 2007 | 11.17 | 11.34 | 11.10 | 11.34 | 617,665 | +0.16(+1.46%) |
Mar 26, 2007 | 11.39 | 11.40 | 11.13 | 11.18 | 458,358 | -0.23(-1.98%) |
Mar 23, 2007 | 11.33 | 11.42 | 11.21 | 11.41 | 389,124 | +0.06(+0.55%) |
Mar 22, 2007 | 11.41 | 11.45 | 11.23 | 11.34 | 486,058 | +0.00(+0.00%) |
Mar 21, 2007 | 11.31 | 11.37 | 11.10 | 11.34 | 1,116,430 | +0.03(+0.27%) |
Mar 20, 2007 | 11.56 | 11.58 | 11.20 | 11.31 | 1,009,626 | -0.29(-2.48%) |
Mar 19, 2007 | 11.19 | 11.66 | 11.19 | 11.60 | 672,433 | +0.44(+3.97%) |
Mar 16, 2007 | 11.58 | 11.59 | 11.13 | 11.16 | 1,411,758 | -0.43(-3.69%) |
Mar 15, 2007 | 11.39 | 11.60 | 11.35 | 11.59 | 648,230 | +0.14(+1.22%) |
Mar 14, 2007 | 11.35 | 11.55 | 11.27 | 11.45 | 580,915 | +0.09(+0.75%) |
Mar 13, 2007 | 11.88 | 11.72 | 11.35 | 11.36 | 740,064 | -0.52(-4.39%) |
Mar 12, 2007 | 11.69 | 11.89 | 11.59 | 11.88 | 606,451 | +0.25(+2.14%) |
Mar 09, 2007 | 11.62 | 11.66 | 11.45 | 11.63 | 557,347 | +0.12(+1.08%) |
Mar 08, 2007 | 11.49 | 11.59 | 11.43 | 11.51 | 750,121 | +0.16(+1.44%) |
Mar 07, 2007 | 11.47 | 11.58 | 11.30 | 11.34 | 482,814 | -0.16(-1.42%) |
Mar 06, 2007 | 11.30 | 11.66 | 11.18 | 11.51 | 606,750 | +0.33(+2.99%) |
Mar 05, 2007 | 11.13 | 11.52 | 11.09 | 11.17 | 923,818 | -0.12(-1.10%) |
Mar 02, 2007 | 11.48 | 11.59 | 11.29 | 11.30 | 646,216 | -0.28(-2.42%) |
Mar 01, 2007 | 11.21 | 11.66 | 11.06 | 11.58 | 953,554 | +0.19(+1.64%) |
Feb 28, 2007 | 11.59 | 11.65 | 11.38 | 11.39 | 932,421 | -0.19(-1.61%) |
Feb 27, 2007 | 11.78 | 11.86 | 11.58 | 11.58 | 842,751 | -0.36(-3.00%) |
Feb 26, 2007 | 12.22 | 12.22 | 11.86 | 11.94 | 767,002 | -0.30(-2.48%) |
Feb 23, 2007 | 12.48 | 12.48 | 12.04 | 12.24 | 669,090 | -0.22(-1.75%) |
Feb 22, 2007 | 12.32 | 12.47 | 12.22 | 12.46 | 1,350,940 | +0.19(+1.52%) |
Feb 21, 2007 | 11.86 | 12.40 | 11.56 | 12.27 | 4,792,370 | +1.19(+10.74%) |
Feb 20, 2007 | 11.06 | 11.11 | 10.90 | 11.08 | 1,196,805 | +0.03(+0.28%) |
Feb 16, 2007 | 10.69 | 11.05 | 10.62 | 11.05 | 1,022,473 | +0.36(+3.35%) |
Feb 15, 2007 | 10.82 | 10.82 | 10.65 | 10.69 | 230,234 | -0.13(-1.22%) |
Feb 14, 2007 | 10.78 | 10.88 | 10.70 | 10.82 | 263,703 | +0.03(+0.29%) |
Feb 13, 2007 | 10.58 | 10.81 | 10.53 | 10.79 | 459,946 | +0.43(+4.13%) |
Feb 12, 2007 | 10.47 | 10.52 | 10.32 | 10.37 | 367,617 | -0.15(-1.40%) |
Feb 09, 2007 | 10.68 | 10.78 | 10.37 | 10.51 | 317,000 | -0.20(-1.89%) |
Feb 08, 2007 | 10.74 | 10.77 | 10.64 | 10.71 | 188,895 | -0.08(-0.72%) |
Feb 07, 2007 | 10.56 | 10.82 | 10.47 | 10.79 | 582,579 | +0.23(+2.13%) |
Feb 06, 2007 | 10.44 | 10.57 | 10.44 | 10.57 | 319,697 | +0.14(+1.34%) |
Feb 05, 2007 | 10.49 | 10.56 | 10.30 | 10.43 | 391,284 | -0.12(-1.11%) |
Feb 02, 2007 | 10.61 | 10.62 | 10.50 | 10.54 | 174,489 | -0.02(-0.15%) |
Feb 01, 2007 | 10.52 | 10.64 | 10.49 | 10.56 | 406,201 | +0.03(+0.30%) |
Jan 31, 2007 | 10.48 | 10.63 | 10.42 | 10.53 | 535,321 | +0.03(+0.30%) |
Jan 30, 2007 | 10.36 | 10.51 | 10.30 | 10.50 | 417,739 | +0.14(+1.35%) |
Jan 29, 2007 | 10.52 | 10.52 | 10.29 | 10.36 | 618,889 | -0.19(-1.77%) |
Jan 26, 2007 | 10.50 | 10.56 | 10.37 | 10.54 | 402,846 | +0.04(+0.37%) |
Jan 25, 2007 | 10.54 | 10.57 | 10.38 | 10.50 | 1,004,360 | -0.08(-0.74%) |
Jan 24, 2007 | 10.40 | 10.59 | 10.30 | 10.58 | 490,891 | +0.23(+2.18%) |
Jan 23, 2007 | 10.05 | 10.41 | 10.04 | 10.36 | 387,818 | +0.32(+3.18%) |
Jan 22, 2007 | 10.38 | 10.39 | 10.03 | 10.04 | 623,195 | -0.33(-3.15%) |
Jan 19, 2007 | 10.37 | 10.39 | 10.26 | 10.37 | 367,382 | -0.03(-0.30%) |
Jan 18, 2007 | 10.50 | 10.54 | 10.30 | 10.40 | 491,781 | -0.12(-1.11%) |
Jan 17, 2007 | 10.34 | 10.56 | 10.34 | 10.51 | 631,085 | +0.14(+1.35%) |
Jan 16, 2007 | 10.60 | 10.72 | 10.34 | 10.37 | 912,675 | -0.24(-2.27%) |
Jan 12, 2007 | 10.59 | 10.63 | 10.44 | 10.61 | 432,501 | +0.05(+0.52%) |
Jan 11, 2007 | 10.44 | 10.59 | 10.37 | 10.56 | 523,160 | +0.12(+1.19%) |
Jan 10, 2007 | 10.11 | 10.46 | 10.11 | 10.43 | 1,162,397 | +0.33(+3.23%) |
Jan 09, 2007 | 9.790 | 10.15 | 9.790 | 10.11 | 874,322 | +0.32(+3.26%) |
Jan 08, 2007 | 9.922 | 9.976 | 9.720 | 9.790 | 1,075,811 | -0.14(-1.41%) |
Jan 05, 2007 | 10.04 | 10.17 | 9.883 | 9.930 | 1,046,729 | -0.16(-1.62%) |
Jan 04, 2007 | 10.05 | 10.11 | 9.844 | 10.09 | 454,979 | +0.04(+0.39%) |
Jan 03, 2007 | 10.19 | 10.32 | 9.945 | 10.05 | 958,238 | -0.26(-2.49%) |
Dec 29, 2006 | 10.37 | 10.51 | 10.29 | 10.31 | 447,263 | -0.03(-0.30%) |
Dec 28, 2006 | 10.43 | 10.54 | 10.34 | 10.34 | 454,010 | -0.16(-1.48%) |
Dec 27, 2006 | 10.29 | 10.50 | 10.26 | 10.50 | 354,250 | +0.18(+1.73%) |
Dec 26, 2006 | 10.13 | 10.34 | 10.12 | 10.32 | 530,954 | +0.21(+2.08%) |
Dec 22, 2006 | 10.19 | 10.23 | 10.09 | 10.11 | 324,136 | -0.07(-0.69%) |
Dec 21, 2006 | 10.33 | 10.45 | 10.12 | 10.18 | 308,863 | -0.16(-1.51%) |
Dec 20, 2006 | 10.09 | 10.47 | 10.09 | 10.33 | 597,480 | +0.23(+2.23%) |
Dec 19, 2006 | 10.15 | 10.26 | 9.953 | 10.11 | 625,725 | -0.04(-0.38%) |
Dec 18, 2006 | 10.37 | 10.50 | 10.14 | 10.15 | 583,734 | -0.21(-2.03%) |
Dec 15, 2006 | 10.42 | 10.51 | 10.33 | 10.36 | 480,882 | -0.06(-0.60%) |
Dec 14, 2006 | 10.29 | 10.71 | 10.29 | 10.42 | 259,957 | +0.10(+0.98%) |
Dec 13, 2006 | 10.48 | 10.54 | 10.31 | 10.32 | 571,557 | -0.09(-0.82%) |
Dec 12, 2006 | 10.65 | 10.69 | 10.39 | 10.40 | 349,455 | -0.25(-2.34%) |
Dec 11, 2006 | 10.52 | 10.73 | 10.47 | 10.65 | 729,674 | +0.12(+1.18%) |
Dec 08, 2006 | 10.39 | 10.58 | 10.24 | 10.53 | 358,112 | +0.13(+1.27%) |
Dec 07, 2006 | 10.50 | 10.58 | 10.34 | 10.40 | 561,411 | -0.10(-0.96%) |
Dec 06, 2006 | 10.64 | 10.64 | 10.42 | 10.50 | 596,378 | -0.18(-1.68%) |
Dec 05, 2006 | 10.96 | 11.05 | 10.66 | 10.68 | 493,484 | -0.27(-2.49%) |
Dec 04, 2006 | 10.69 | 10.95 | 10.69 | 10.95 | 533,553 | +0.30(+2.77%) |
Dec 01, 2006 | 10.69 | 10.78 | 10.41 | 10.65 | 447,053 | +0.00(+0.00%) |
Nov 30, 2006 | 10.81 | 10.81 | 10.63 | 10.65 | 279,461 | -0.19(-1.79%) |
Nov 29, 2006 | 10.85 | 10.92 | 10.72 | 10.85 | 203,447 | +0.10(+0.94%) |
Nov 28, 2006 | 10.61 | 10.85 | 10.57 | 10.75 | 417,419 | +0.09(+0.80%) |
Nov 27, 2006 | 11.02 | 11.08 | 10.60 | 10.66 | 537,820 | -0.39(-3.52%) |
Nov 24, 2006 | 11.15 | 11.24 | 11.01 | 11.05 | 95,252 | -0.19(-1.73%) |
Nov 22, 2006 | 11.30 | 11.38 | 11.17 | 11.24 | 374,861 | -0.05(-0.48%) |
Nov 21, 2006 | 11.27 | 11.31 | 11.17 | 11.30 | 472,755 | +0.04(+0.34%) |
Nov 20, 2006 | 11.36 | 11.45 | 11.17 | 11.26 | 487,764 | -0.15(-1.29%) |
Nov 17, 2006 | 11.46 | 11.53 | 11.31 | 11.41 | 586,653 | -0.06(-0.54%) |
Nov 16, 2006 | 11.48 | 11.56 | 11.38 | 11.47 | 752,672 | +0.09(+0.82%) |
Nov 15, 2006 | 11.45 | 11.51 | 11.34 | 11.38 | 981,360 | -0.05(-0.48%) |
Nov 14, 2006 | 11.13 | 11.45 | 11.07 | 11.43 | 650,830 | +0.36(+3.23%) |
Nov 13, 2006 | 10.89 | 11.17 | 10.85 | 11.07 | 695,118 | +0.10(+0.92%) |
Nov 10, 2006 | 11.05 | 11.10 | 10.90 | 10.97 | 800,332 | -0.10(-0.91%) |
Nov 09, 2006 | 11.31 | 11.31 | 10.99 | 11.07 | 567,103 | -0.26(-2.26%) |
Nov 08, 2006 | 11.34 | 11.41 | 11.20 | 11.33 | 432,437 | -0.01(-0.07%) |
Nov 07, 2006 | 11.44 | 11.48 | 11.27 | 11.34 | 429,086 | -0.08(-0.68%) |
Nov 06, 2006 | 11.12 | 11.44 | 11.06 | 11.41 | 688,835 | +0.39(+3.53%) |
Nov 03, 2006 | 11.40 | 11.43 | 10.85 | 11.03 | 781,820 | -0.37(-3.27%) |
Nov 02, 2006 | 11.39 | 11.57 | 11.22 | 11.40 | 836,394 | -0.08(-0.68%) |
Nov 01, 2006 | 11.38 | 11.51 | 11.35 | 11.48 | 2,075,886 | +0.24(+2.15%) |
Oct 31, 2006 | 11.30 | 11.31 | 11.09 | 11.24 | 1,303,644 | +0.08(+0.70%) |
Oct 30, 2006 | 10.95 | 11.16 | 10.89 | 11.16 | 1,076,394 | +0.26(+2.43%) |
Oct 27, 2006 | 10.88 | 11.00 | 10.69 | 10.89 | 903,232 | +0.00(+0.00%) |
Oct 26, 2006 | 10.77 | 10.89 | 10.49 | 10.89 | 1,065,726 | +0.07(+0.65%) |
Oct 25, 2006 | 10.21 | 10.82 | 10.14 | 10.82 | 1,279,169 | +0.58(+5.69%) |
Oct 24, 2006 | 10.43 | 10.48 | 10.22 | 10.24 | 790,898 | -0.26(-2.44%) |
Oct 23, 2006 | 10.15 | 10.52 | 10.14 | 10.50 | 361,911 | +0.27(+2.66%) |
Oct 20, 2006 | 10.50 | 10.50 | 10.14 | 10.22 | 408,465 | -0.22(-2.08%) |
Oct 19, 2006 | 10.60 | 10.64 | 10.38 | 10.44 | 306,754 | -0.16(-1.47%) |
Oct 18, 2006 | 10.44 | 10.64 | 10.31 | 10.60 | 408,550 | +0.19(+1.79%) |
Oct 17, 2006 | 10.42 | 10.50 | 10.17 | 10.41 | 664,677 | -0.12(-1.11%) |
Oct 16, 2006 | 10.45 | 10.53 | 10.33 | 10.53 | 323,123 | +0.05(+0.44%) |
Oct 13, 2006 | 10.53 | 10.53 | 10.35 | 10.48 | 400,715 | -0.02(-0.15%) |
Oct 12, 2006 | 10.11 | 10.50 | 10.11 | 10.50 | 546,718 | +0.41(+4.09%) |
Oct 11, 2006 | 10.24 | 10.24 | 10.02 | 10.09 | 484,858 | -0.17(-1.67%) |
Oct 10, 2006 | 10.54 | 10.54 | 10.17 | 10.26 | 329,996 | -0.23(-2.15%) |
Oct 09, 2006 | 10.48 | 10.50 | 10.26 | 10.48 | 297,490 | -0.03(-0.30%) |
Oct 06, 2006 | 10.54 | 10.58 | 10.38 | 10.51 | 360,105 | -0.08(-0.73%) |
Oct 05, 2006 | 10.43 | 10.63 | 10.34 | 10.59 | 626,422 | +0.19(+1.87%) |
Oct 04, 2006 | 9.984 | 10.61 | 9.906 | 10.40 | 1,468,990 | +0.42(+4.21%) |
Oct 03, 2006 | 9.821 | 10.04 | 9.587 | 9.976 | 662,700 | +0.16(+1.58%) |
Oct 02, 2006 | 9.549 | 9.961 | 9.502 | 9.821 | 1,041,369 | +0.27(+2.85%) |
Sep 29, 2006 | 9.720 | 9.790 | 9.463 | 9.549 | 935,013 | -0.13(-1.37%) |
Sep 28, 2006 | 9.875 | 9.984 | 9.634 | 9.681 | 1,413,490 | -0.17(-1.74%) |
Sep 27, 2006 | 10.18 | 10.33 | 9.751 | 9.852 | 1,139,628 | -0.34(-3.36%) |
Sep 26, 2006 | 10.14 | 10.27 | 9.984 | 10.19 | 875,710 | +0.01(+0.08%) |
Sep 25, 2006 | 10.26 | 10.33 | 10.04 | 10.19 | 814,098 | +0.02(+0.23%) |
Sep 22, 2006 | 10.85 | 10.85 | 10.11 | 10.16 | 1,460,864 | -0.30(-2.83%) |
Sep 21, 2006 | 10.82 | 10.84 | 10.37 | 10.46 | 638,143 | -0.30(-2.75%) |
Sep 20, 2006 | 10.57 | 10.94 | 10.51 | 10.75 | 465,103 | +0.23(+2.22%) |
Sep 19, 2006 | 10.50 | 10.71 | 10.12 | 10.52 | 1,120,214 | +0.02(+0.22%) |
Sep 18, 2006 | 10.38 | 10.50 | 10.22 | 10.50 | 636,186 | +0.11(+1.05%) |
Sep 15, 2006 | 10.52 | 10.67 | 10.22 | 10.39 | 2,273,939 | +0.00(+0.00%) |
Sep 14, 2006 | 10.50 | 10.50 | 10.04 | 10.39 | 933,254 | -0.10(-0.96%) |
Sep 13, 2006 | 10.12 | 10.54 | 10.03 | 10.49 | 1,322,040 | +0.33(+3.29%) |
Sep 12, 2006 | 9.525 | 10.16 | 9.517 | 10.15 | 1,404,941 | +0.63(+6.66%) |
Sep 11, 2006 | 9.377 | 9.556 | 9.168 | 9.521 | 724,996 | +0.06(+0.62%) |
Sep 08, 2006 | 9.230 | 9.510 | 9.191 | 9.463 | 500,638 | +0.24(+2.61%) |
Sep 07, 2006 | 9.276 | 9.377 | 9.191 | 9.222 | 339,392 | -0.13(-1.41%) |
Sep 06, 2006 | 9.253 | 9.440 | 9.199 | 9.354 | 419,559 | +0.01(+0.08%) |
Sep 05, 2006 | 9.292 | 9.393 | 9.261 | 9.346 | 394,314 | -0.02(-0.25%) |
Sep 01, 2006 | 9.424 | 9.444 | 9.284 | 9.370 | 362,285 | -0.02(-0.25%) |
Aug 31, 2006 | 9.587 | 9.774 | 9.276 | 9.393 | 773,524 | -0.20(-2.11%) |
Aug 30, 2006 | 9.066 | 9.642 | 8.981 | 9.595 | 1,368,392 | +0.40(+4.40%) |
Aug 29, 2006 | 8.950 | 9.208 | 8.872 | 9.191 | 909,893 | +0.26(+2.87%) |
Aug 28, 2006 | 8.794 | 8.973 | 8.701 | 8.934 | 461,064 | +0.19(+2.13%) |
Aug 25, 2006 | 8.825 | 8.950 | 8.678 | 8.748 | 592,269 | -0.14(-1.57%) |
Aug 24, 2006 | 9.175 | 9.183 | 8.841 | 8.888 | 973,621 | -0.28(-3.05%) |
Aug 23, 2006 | 9.269 | 9.401 | 9.059 | 9.168 | 492,282 | -0.12(-1.30%) |
Aug 22, 2006 | 9.556 | 9.712 | 9.269 | 9.288 | 722,699 | -0.33(-3.44%) |
Aug 21, 2006 | 9.175 | 9.642 | 9.136 | 9.618 | 1,612,039 | +0.25(+2.66%) |
Aug 18, 2006 | 9.144 | 9.385 | 8.856 | 9.370 | 1,045,533 | +0.27(+2.99%) |
Aug 17, 2006 | 8.950 | 9.152 | 8.724 | 9.098 | 604,920 | +0.15(+1.65%) |
Aug 16, 2006 | 8.709 | 9.051 | 8.678 | 8.950 | 985,283 | +0.29(+3.32%) |
Aug 15, 2006 | 8.452 | 8.662 | 8.413 | 8.662 | 762,580 | +0.29(+3.44%) |
Aug 14, 2006 | 8.118 | 8.530 | 8.071 | 8.374 | 800,936 | +0.26(+3.16%) |
Aug 11, 2006 | 8.141 | 8.172 | 7.970 | 8.118 | 529,841 | -0.01(-0.10%) |
Aug 10, 2006 | 7.745 | 8.219 | 7.675 | 8.126 | 966,849 | +0.34(+4.40%) |
Aug 09, 2006 | 8.196 | 8.234 | 7.745 | 7.783 | 1,214,751 | -0.39(-4.76%) |
Aug 08, 2006 | 8.188 | 8.250 | 8.133 | 8.172 | 954,427 | +0.02(+0.19%) |
Aug 07, 2006 | 8.242 | 8.242 | 8.087 | 8.157 | 1,395,430 | -0.12(-1.50%) |
Aug 04, 2006 | 7.853 | 8.289 | 7.752 | 8.281 | 1,344,851 | +0.44(+5.65%) |
Aug 03, 2006 | 7.527 | 7.846 | 7.123 | 7.838 | 1,953,542 | +0.26(+3.49%) |
Aug 02, 2006 | 7.830 | 7.903 | 7.535 | 7.574 | 934,020 | -0.22(-2.79%) |
Aug 01, 2006 | 8.258 | 8.437 | 7.682 | 7.791 | 2,960,520 | -0.62(-7.39%) |
Jul 31, 2006 | 8.444 | 8.522 | 8.220 | 8.413 | 922,694 | +0.00(+0.00%) |
Jul 28, 2006 | 8.615 | 8.615 | 8.390 | 8.413 | 796,126 | -0.12(-1.37%) |
Jul 27, 2006 | 8.833 | 9.020 | 8.483 | 8.530 | 616,820 | -0.29(-3.26%) |
Jul 26, 2006 | 9.284 | 9.284 | 8.693 | 8.818 | 931,930 | -0.48(-5.18%) |
Jul 25, 2006 | 9.175 | 9.346 | 9.074 | 9.300 | 556,414 | +0.16(+1.70%) |
Jul 24, 2006 | 8.794 | 9.183 | 8.841 | 9.144 | 505,771 | +0.35(+3.98%) |
Jul 21, 2006 | 8.748 | 8.833 | 8.460 | 8.794 | 486,920 | +0.00(+0.00%) |
Jul 20, 2006 | 9.323 | 9.346 | 8.779 | 8.794 | 369,158 | -0.54(-5.83%) |
Jul 19, 2006 | 8.895 | 9.346 | 8.856 | 9.339 | 542,491 | +0.41(+4.62%) |
Jul 18, 2006 | 9.066 | 9.175 | 8.841 | 8.926 | 457,501 | -0.09(-1.03%) |
Jul 17, 2006 | 8.942 | 9.191 | 8.903 | 9.020 | 598,797 | +0.09(+1.05%) |
Jul 14, 2006 | 8.903 | 9.028 | 8.717 | 8.926 | 603,624 | +0.06(+0.70%) |
Jul 13, 2006 | 9.214 | 9.214 | 8.849 | 8.864 | 921,727 | -0.35(-3.80%) |
Jul 12, 2006 | 9.416 | 9.720 | 9.004 | 9.214 | 639,884 | -0.25(-2.63%) |
Jul 11, 2006 | 9.416 | 9.517 | 9.214 | 9.463 | 1,014,123 | -0.02(-0.16%) |
Jul 10, 2006 | 9.642 | 9.688 | 9.432 | 9.479 | 1,167,916 | -0.17(-1.77%) |
Jul 07, 2006 | 9.992 | 9.992 | 9.626 | 9.650 | 1,170,319 | -0.34(-3.42%) |
Jul 06, 2006 | 10.27 | 10.27 | 9.743 | 9.992 | 952,862 | -0.30(-2.87%) |
Jul 05, 2006 | 10.65 | 10.66 | 10.26 | 10.29 | 507,865 | -0.47(-4.41%) |
Jul 03, 2006 | 10.50 | 10.78 | 10.37 | 10.76 | 269,982 | +0.25(+2.37%) |
Jun 30, 2006 | 10.73 | 10.73 | 10.42 | 10.51 | 1,262,374 | -0.16(-1.46%) |
Jun 29, 2006 | 10.57 | 10.70 | 10.41 | 10.67 | 483,174 | +0.15(+1.40%) |
Jun 28, 2006 | 10.59 | 10.65 | 10.23 | 10.52 | 523,490 | -0.09(-0.81%) |
Jun 27, 2006 | 10.73 | 10.79 | 10.47 | 10.61 | 329,524 | -0.11(-1.02%) |
Jun 26, 2006 | 10.62 | 10.85 | 10.47 | 10.71 | 404,467 | +0.14(+1.32%) |
Jun 23, 2006 | 10.37 | 10.62 | 10.27 | 10.57 | 305,195 | +0.23(+2.18%) |
Jun 22, 2006 | 10.42 | 10.54 | 10.28 | 10.35 | 206,571 | -0.12(-1.11%) |
Jun 21, 2006 | 10.15 | 10.49 | 10.13 | 10.47 | 610,713 | +0.29(+2.83%) |
Jun 20, 2006 | 10.50 | 10.54 | 10.11 | 10.18 | 784,307 | -0.34(-3.25%) |
Jun 19, 2006 | 10.76 | 10.95 | 10.51 | 10.52 | 683,746 | -0.22(-2.03%) |
Jun 16, 2006 | 10.75 | 11.03 | 10.57 | 10.74 | 1,104,093 | -0.04(-0.36%) |
Jun 15, 2006 | 10.22 | 10.80 | 10.22 | 10.78 | 1,128,800 | +0.63(+6.21%) |
Jun 14, 2006 | 10.10 | 10.34 | 9.681 | 10.15 | 605,177 | +0.02(+0.15%) |
Jun 13, 2006 | 9.852 | 10.29 | 9.720 | 10.13 | 686,050 | +0.29(+2.92%) |
Jun 12, 2006 | 10.25 | 10.31 | 9.805 | 9.844 | 524,409 | -0.44(-4.24%) |
Jun 09, 2006 | 10.23 | 10.41 | 10.22 | 10.28 | 321,761 | +0.09(+0.92%) |
Jun 08, 2006 | 10.05 | 10.25 | 9.914 | 10.19 | 370,568 | +0.08(+0.77%) |
Jun 07, 2006 | 10.20 | 10.43 | 10.08 | 10.11 | 349,558 | -0.11(-1.06%) |
Jun 06, 2006 | 10.16 | 10.28 | 9.945 | 10.22 | 585,054 | +0.05(+0.54%) |
Jun 05, 2006 | 10.50 | 10.55 | 9.953 | 10.16 | 725,756 | -0.34(-3.26%) |
Jun 02, 2006 | 10.55 | 10.63 | 10.37 | 10.50 | 420,560 | +0.04(+0.37%) |