Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.80 | 13.97 | 13.67 | 13.76 | 2,066,855 | -0.04(-0.28%) |
May 30, 2007 | 13.71 | 13.82 | 13.46 | 13.79 | 2,676,895 | -0.07(-0.49%) |
May 29, 2007 | 13.57 | 14.00 | 13.56 | 13.86 | 1,648,101 | +0.24(+1.78%) |
May 25, 2007 | 13.58 | 13.74 | 13.48 | 13.62 | 1,169,321 | +0.10(+0.72%) |
May 24, 2007 | 13.65 | 13.96 | 13.45 | 13.52 | 2,636,745 | -0.19(-1.41%) |
May 23, 2007 | 13.88 | 14.03 | 13.70 | 13.72 | 1,778,490 | -0.11(-0.77%) |
May 22, 2007 | 13.66 | 13.84 | 13.62 | 13.82 | 2,145,906 | +0.17(+1.28%) |
May 21, 2007 | 13.41 | 13.87 | 13.40 | 13.65 | 1,936,174 | +0.15(+1.07%) |
May 18, 2007 | 13.50 | 13.60 | 13.33 | 13.50 | 2,107,197 | +0.06(+0.43%) |
May 17, 2007 | 13.41 | 13.52 | 13.24 | 13.45 | 1,522,207 | -0.01(-0.07%) |
May 16, 2007 | 13.32 | 13.54 | 13.05 | 13.46 | 3,131,474 | +0.10(+0.72%) |
May 15, 2007 | 13.45 | 13.70 | 13.31 | 13.36 | 2,606,477 | -0.07(-0.50%) |
May 14, 2007 | 13.60 | 13.73 | 13.42 | 13.43 | 2,390,529 | -0.31(-2.25%) |
May 11, 2007 | 13.41 | 13.77 | 13.38 | 13.74 | 2,774,360 | +0.39(+2.90%) |
May 10, 2007 | 13.70 | 13.71 | 13.29 | 13.35 | 3,883,878 | -0.35(-2.54%) |
May 09, 2007 | 13.32 | 13.75 | 13.12 | 13.70 | 3,520,491 | +0.33(+2.46%) |
May 08, 2007 | 13.07 | 13.45 | 12.81 | 13.37 | 3,412,364 | +0.20(+1.54%) |
May 07, 2007 | 13.19 | 13.34 | 13.05 | 13.17 | 2,435,007 | -0.07(-0.51%) |
May 04, 2007 | 13.41 | 13.46 | 13.04 | 13.23 | 3,199,568 | -0.07(-0.51%) |
May 03, 2007 | 13.25 | 13.46 | 13.07 | 13.30 | 3,983,245 | +0.02(+0.15%) |
May 02, 2007 | 13.26 | 13.52 | 12.77 | 13.28 | 5,539,364 | -0.01(-0.05%) |
May 01, 2007 | 13.54 | 13.71 | 13.23 | 13.29 | 3,923,634 | -0.24(-1.80%) |
Apr 30, 2007 | 14.10 | 14.13 | 13.49 | 13.53 | 3,935,463 | -0.61(-4.31%) |
Apr 27, 2007 | 14.06 | 14.23 | 13.98 | 14.14 | 2,704,579 | +0.00(+0.00%) |
Apr 26, 2007 | 14.03 | 14.14 | 13.78 | 14.14 | 3,205,151 | +0.07(+0.48%) |
Apr 25, 2007 | 13.80 | 14.12 | 13.69 | 14.07 | 4,144,984 | +0.37(+2.68%) |
Apr 24, 2007 | 13.66 | 14.00 | 13.54 | 13.71 | 6,601,025 | +0.08(+0.57%) |
Apr 23, 2007 | 13.40 | 13.65 | 13.37 | 13.63 | 3,049,710 | +0.26(+1.95%) |
Apr 20, 2007 | 13.47 | 13.59 | 13.26 | 13.37 | 2,592,206 | +0.05(+0.36%) |
Apr 19, 2007 | 12.95 | 13.48 | 12.93 | 13.32 | 4,629,455 | +0.13(+0.95%) |
Apr 18, 2007 | 13.04 | 13.36 | 12.72 | 13.19 | 5,260,090 | +0.03(+0.22%) |
Apr 17, 2007 | 13.68 | 13.68 | 12.99 | 13.17 | 5,452,408 | -0.49(-3.61%) |
Apr 16, 2007 | 13.47 | 13.67 | 13.42 | 13.66 | 2,640,083 | +0.26(+1.95%) |
Apr 13, 2007 | 13.48 | 13.48 | 12.80 | 13.40 | 5,041,162 | -0.09(-0.65%) |
Apr 12, 2007 | 13.48 | 13.59 | 13.28 | 13.48 | 4,932,613 | -0.09(-0.64%) |
Apr 11, 2007 | 13.40 | 13.83 | 13.36 | 13.57 | 5,039,056 | +0.12(+0.86%) |
Apr 10, 2007 | 13.13 | 13.49 | 13.06 | 13.46 | 2,709,231 | -0.04(-0.29%) |
Apr 09, 2007 | 13.61 | 13.62 | 13.23 | 13.49 | 2,571,501 | -0.13(-0.92%) |
Apr 05, 2007 | 13.25 | 13.77 | 13.25 | 13.62 | 3,378,135 | +0.32(+2.40%) |
Apr 04, 2007 | 13.09 | 13.35 | 12.99 | 13.30 | 3,593,875 | +0.19(+1.48%) |
Apr 03, 2007 | 12.55 | 13.19 | 12.51 | 13.11 | 5,596,821 | +0.71(+5.69%) |
Apr 02, 2007 | 12.57 | 12.58 | 12.26 | 12.40 | 3,928,801 | +0.33(+2.72%) |
Mar 30, 2007 | 11.83 | 12.09 | 11.77 | 12.07 | 3,906,267 | +0.30(+2.55%) |
Mar 29, 2007 | 12.20 | 12.25 | 11.38 | 11.77 | 4,676,409 | -0.32(-2.64%) |
Mar 28, 2007 | 12.23 | 12.29 | 12.05 | 12.09 | 3,548,867 | -0.16(-1.34%) |
Mar 27, 2007 | 12.57 | 12.58 | 12.25 | 12.26 | 2,770,899 | -0.30(-2.39%) |
Mar 26, 2007 | 12.42 | 12.59 | 12.24 | 12.56 | 2,716,040 | +0.13(+1.01%) |
Mar 23, 2007 | 12.25 | 12.47 | 12.16 | 12.43 | 2,550,658 | +0.14(+1.10%) |
Mar 22, 2007 | 12.24 | 12.36 | 11.97 | 12.29 | 4,060,426 | +0.09(+0.71%) |
Mar 21, 2007 | 11.70 | 12.24 | 11.65 | 12.21 | 4,261,654 | +0.53(+4.56%) |
Mar 20, 2007 | 11.44 | 11.70 | 11.35 | 11.68 | 3,237,689 | +0.16(+1.43%) |
Mar 19, 2007 | 11.42 | 11.55 | 11.33 | 11.51 | 2,290,877 | +0.16(+1.45%) |
Mar 16, 2007 | 11.45 | 11.61 | 11.27 | 11.35 | 2,314,364 | -0.12(-1.01%) |
Mar 15, 2007 | 11.30 | 11.47 | 11.30 | 11.46 | 1,919,538 | +0.14(+1.20%) |
Mar 14, 2007 | 11.12 | 11.40 | 10.97 | 11.33 | 2,550,209 | +0.15(+1.39%) |
Mar 13, 2007 | 11.63 | 11.70 | 11.16 | 11.17 | 2,882,632 | -0.45(-3.91%) |
Mar 12, 2007 | 11.61 | 11.80 | 11.49 | 11.63 | 2,825,416 | +0.02(+0.17%) |
Mar 09, 2007 | 11.65 | 11.75 | 11.39 | 11.61 | 2,223,052 | +0.03(+0.25%) |
Mar 08, 2007 | 11.42 | 11.73 | 11.32 | 11.58 | 3,263,255 | +0.33(+2.92%) |
Mar 07, 2007 | 11.37 | 11.45 | 11.20 | 11.25 | 2,934,497 | -0.14(-1.19%) |
Mar 06, 2007 | 11.17 | 11.53 | 11.08 | 11.39 | 3,567,181 | +0.63(+5.84%) |
Mar 05, 2007 | 10.77 | 11.18 | 10.73 | 10.76 | 4,299,362 | -0.19(-1.77%) |
Mar 02, 2007 | 11.34 | 11.44 | 10.94 | 10.95 | 3,171,941 | -0.46(-4.07%) |
Mar 01, 2007 | 10.93 | 11.63 | 10.75 | 11.41 | 4,995,337 | +0.26(+2.34%) |
Feb 28, 2007 | 10.81 | 11.21 | 10.45 | 11.15 | 3,129,100 | +0.44(+4.06%) |
Feb 27, 2007 | 11.16 | 11.22 | 10.72 | 10.72 | 3,685,948 | -0.92(-7.90%) |
Feb 26, 2007 | 11.72 | 11.75 | 11.57 | 11.64 | 2,766,697 | -0.02(-0.17%) |
Feb 23, 2007 | 11.70 | 11.74 | 11.57 | 11.66 | 2,951,533 | -0.02(-0.17%) |
Feb 22, 2007 | 11.61 | 11.75 | 11.43 | 11.68 | 2,453,535 | +0.08(+0.67%) |
Feb 21, 2007 | 11.53 | 11.61 | 11.35 | 11.60 | 1,616,660 | -0.01(-0.08%) |
Feb 20, 2007 | 11.37 | 11.61 | 11.21 | 11.61 | 2,547,266 | +0.17(+1.52%) |
Feb 16, 2007 | 11.45 | 11.45 | 11.26 | 11.43 | 1,759,044 | -0.02(-0.17%) |
Feb 15, 2007 | 11.33 | 11.54 | 11.32 | 11.45 | 2,570,338 | +0.08(+0.68%) |
Feb 14, 2007 | 11.04 | 11.59 | 10.95 | 11.38 | 4,732,718 | +0.39(+3.52%) |
Feb 13, 2007 | 10.71 | 11.05 | 10.66 | 10.99 | 2,370,521 | +0.35(+3.27%) |
Feb 12, 2007 | 10.84 | 10.92 | 10.62 | 10.64 | 4,902,806 | -0.16(-1.52%) |
Feb 09, 2007 | 10.86 | 11.12 | 10.58 | 10.81 | 3,945,464 | -0.06(-0.53%) |
Feb 08, 2007 | 11.39 | 11.41 | 10.35 | 10.86 | 9,112,174 | -0.71(-6.10%) |
Feb 07, 2007 | 11.08 | 11.65 | 11.03 | 11.57 | 6,810,610 | +0.61(+5.56%) |
Feb 06, 2007 | 11.26 | 11.26 | 10.69 | 10.96 | 4,400,008 | -0.11(-0.96%) |
Feb 05, 2007 | 10.65 | 11.20 | 10.64 | 11.07 | 4,452,641 | +0.38(+3.53%) |
Feb 02, 2007 | 10.48 | 10.81 | 10.28 | 10.69 | 3,313,613 | +0.21(+2.03%) |
Feb 01, 2007 | 10.25 | 10.52 | 10.24 | 10.48 | 2,049,539 | +0.29(+2.85%) |
Jan 31, 2007 | 10.18 | 10.27 | 10.04 | 10.19 | 2,716,136 | -0.05(-0.47%) |
Jan 30, 2007 | 10.19 | 10.30 | 10.11 | 10.23 | 1,467,499 | +0.05(+0.47%) |
Jan 29, 2007 | 10.19 | 10.28 | 10.06 | 10.19 | 2,972,928 | -0.03(-0.28%) |
Jan 26, 2007 | 10.11 | 10.35 | 9.935 | 10.22 | 2,432,077 | +0.12(+1.15%) |
Jan 25, 2007 | 10.25 | 10.55 | 9.964 | 10.10 | 2,645,935 | -0.10(-0.95%) |
Jan 24, 2007 | 9.915 | 10.29 | 9.886 | 10.20 | 2,631,803 | +0.32(+3.23%) |
Jan 23, 2007 | 9.906 | 10.14 | 9.770 | 9.877 | 1,723,338 | -0.06(-0.58%) |
Jan 22, 2007 | 10.02 | 10.14 | 9.818 | 9.935 | 2,275,137 | -0.02(-0.19%) |
Jan 19, 2007 | 9.973 | 10.16 | 9.799 | 9.954 | 2,508,667 | -0.05(-0.48%) |
Jan 18, 2007 | 10.41 | 10.41 | 9.847 | 10.00 | 4,295,488 | -0.44(-4.17%) |
Jan 17, 2007 | 10.76 | 10.81 | 10.42 | 10.44 | 3,468,893 | -0.39(-3.57%) |
Jan 16, 2007 | 10.90 | 11.03 | 10.74 | 10.82 | 2,664,083 | -0.09(-0.80%) |
Jan 12, 2007 | 10.93 | 11.01 | 10.74 | 10.91 | 3,626,868 | -0.02(-0.18%) |
Jan 11, 2007 | 10.35 | 11.61 | 10.19 | 10.93 | 12,270,176 | +0.68(+6.60%) |
Jan 10, 2007 | 10.01 | 10.25 | 9.915 | 10.25 | 3,049,928 | +0.17(+1.73%) |
Jan 09, 2007 | 9.867 | 10.16 | 9.760 | 10.08 | 3,022,306 | +0.19(+1.96%) |
Jan 08, 2007 | 9.509 | 9.954 | 9.432 | 9.886 | 3,467,236 | +0.40(+4.18%) |
Jan 05, 2007 | 9.606 | 9.625 | 9.277 | 9.490 | 3,157,488 | -0.16(-1.70%) |
Jan 04, 2007 | 9.577 | 9.702 | 9.403 | 9.654 | 2,296,568 | +0.09(+0.91%) |
Jan 03, 2007 | 9.074 | 9.741 | 9.074 | 9.567 | 4,192,503 | +0.53(+5.89%) |
Dec 29, 2006 | 9.248 | 9.354 | 8.987 | 9.035 | 1,475,188 | -0.17(-1.89%) |
Dec 28, 2006 | 9.190 | 9.325 | 9.190 | 9.209 | 824,841 | -0.04(-0.42%) |
Dec 27, 2006 | 9.228 | 9.335 | 9.161 | 9.248 | 752,012 | +0.10(+1.06%) |
Dec 26, 2006 | 8.996 | 9.219 | 8.996 | 9.151 | 943,235 | +0.09(+0.96%) |
Dec 22, 2006 | 9.074 | 9.219 | 9.016 | 9.064 | 881,638 | -0.02(-0.21%) |
Dec 21, 2006 | 9.480 | 9.519 | 9.006 | 9.083 | 1,807,464 | -0.37(-3.89%) |
Dec 20, 2006 | 9.412 | 9.606 | 9.364 | 9.451 | 1,430,073 | +0.03(+0.31%) |
Dec 19, 2006 | 9.267 | 9.567 | 8.987 | 9.422 | 3,158,251 | +0.15(+1.56%) |
Dec 18, 2006 | 9.528 | 9.683 | 9.237 | 9.277 | 2,119,333 | -0.23(-2.44%) |
Dec 15, 2006 | 9.538 | 9.644 | 9.480 | 9.509 | 2,565,189 | +0.02(+0.20%) |
Dec 14, 2006 | 9.190 | 9.577 | 9.190 | 9.490 | 2,977,881 | +0.29(+3.15%) |
Dec 13, 2006 | 9.509 | 9.567 | 9.132 | 9.199 | 3,407,811 | -0.20(-2.16%) |
Dec 12, 2006 | 9.615 | 9.751 | 9.257 | 9.403 | 4,386,375 | -0.27(-2.80%) |
Dec 11, 2006 | 9.964 | 10.01 | 9.586 | 9.673 | 3,249,518 | -0.32(-3.19%) |
Dec 08, 2006 | 9.925 | 10.06 | 9.615 | 9.993 | 4,183,311 | +0.02(+0.19%) |
Dec 07, 2006 | 10.14 | 10.33 | 9.857 | 9.973 | 3,742,075 | -0.12(-1.15%) |
Dec 06, 2006 | 9.867 | 10.14 | 9.818 | 10.09 | 2,641,077 | +0.22(+2.25%) |
Dec 05, 2006 | 9.828 | 10.06 | 9.751 | 9.867 | 3,179,588 | +0.10(+0.99%) |
Dec 04, 2006 | 9.548 | 9.906 | 9.490 | 9.770 | 3,705,925 | +0.22(+2.33%) |
Dec 01, 2006 | 9.944 | 9.944 | 9.141 | 9.548 | 6,922,851 | -0.35(-3.52%) |
Nov 30, 2006 | 9.673 | 10.16 | 9.673 | 9.896 | 4,879,379 | +0.15(+1.49%) |
Nov 29, 2006 | 9.925 | 10.15 | 9.625 | 9.751 | 5,017,800 | -0.03(-0.30%) |
Nov 28, 2006 | 9.528 | 9.818 | 9.461 | 9.780 | 5,538,694 | +0.15(+1.51%) |
Nov 27, 2006 | 10.00 | 10.11 | 9.470 | 9.635 | 4,854,436 | -0.36(-3.58%) |
Nov 24, 2006 | 9.499 | 10.03 | 9.470 | 9.993 | 2,005,778 | +0.43(+4.45%) |
Nov 22, 2006 | 9.509 | 9.596 | 9.432 | 9.567 | 1,567,516 | +0.04(+0.41%) |
Nov 21, 2006 | 9.538 | 9.596 | 9.335 | 9.528 | 3,036,062 | -0.07(-0.71%) |
Nov 20, 2006 | 9.354 | 9.606 | 9.143 | 9.596 | 3,596,508 | +0.24(+2.59%) |
Nov 17, 2006 | 9.354 | 9.403 | 9.122 | 9.354 | 4,145,961 | -0.02(-0.21%) |
Nov 16, 2006 | 9.074 | 9.412 | 9.045 | 9.373 | 7,756,075 | +0.34(+3.75%) |
Nov 15, 2006 | 8.948 | 9.373 | 8.929 | 9.035 | 5,967,356 | +0.13(+1.41%) |
Nov 14, 2006 | 8.590 | 8.967 | 8.455 | 8.909 | 5,397,263 | +0.35(+4.07%) |
Nov 13, 2006 | 8.193 | 8.677 | 8.164 | 8.561 | 5,466,463 | +0.33(+4.00%) |
Nov 10, 2006 | 8.010 | 8.271 | 7.903 | 8.232 | 4,139,314 | +0.17(+2.16%) |
Nov 09, 2006 | 8.029 | 8.406 | 7.981 | 8.058 | 16,705,441 | +0.81(+11.21%) |
Nov 08, 2006 | 7.062 | 7.342 | 6.984 | 7.245 | 8,032,775 | +0.23(+3.31%) |
Nov 07, 2006 | 6.868 | 7.052 | 6.829 | 7.013 | 3,892,706 | +0.17(+2.55%) |
Nov 06, 2006 | 6.549 | 6.849 | 6.539 | 6.839 | 2,203,489 | +0.33(+5.05%) |
Nov 03, 2006 | 6.481 | 6.530 | 6.423 | 6.510 | 1,721,506 | +0.05(+0.75%) |
Nov 02, 2006 | 6.365 | 6.510 | 6.317 | 6.462 | 2,820,595 | -0.02(-0.30%) |
Nov 01, 2006 | 6.723 | 6.771 | 6.462 | 6.481 | 1,879,400 | -0.20(-3.04%) |
Oct 31, 2006 | 6.597 | 6.781 | 6.588 | 6.684 | 2,012,909 | +0.11(+1.62%) |
Oct 30, 2006 | 6.500 | 6.762 | 6.307 | 6.578 | 4,100,117 | +0.06(+0.89%) |
Oct 27, 2006 | 6.607 | 6.665 | 6.433 | 6.520 | 2,682,320 | -0.09(-1.32%) |
Oct 26, 2006 | 6.539 | 6.713 | 6.423 | 6.607 | 2,560,280 | +0.13(+1.94%) |
Oct 25, 2006 | 6.452 | 6.694 | 6.433 | 6.481 | 2,200,535 | +0.01(+0.15%) |
Oct 24, 2006 | 6.607 | 6.684 | 6.412 | 6.471 | 2,177,016 | -0.14(-2.05%) |
Oct 23, 2006 | 6.675 | 6.742 | 6.452 | 6.607 | 2,604,853 | -0.07(-1.01%) |
Oct 20, 2006 | 6.887 | 6.936 | 6.626 | 6.675 | 2,321,548 | -0.19(-2.82%) |
Oct 19, 2006 | 6.868 | 7.054 | 6.713 | 6.868 | 3,282,037 | -0.02(-0.28%) |
Oct 18, 2006 | 7.149 | 7.149 | 6.810 | 6.887 | 5,445,927 | -0.24(-3.39%) |
Oct 17, 2006 | 6.965 | 7.158 | 6.810 | 7.129 | 3,425,761 | +0.11(+1.52%) |
Oct 16, 2006 | 7.100 | 7.100 | 6.965 | 7.023 | 2,366,586 | +0.00(+0.00%) |
Oct 13, 2006 | 6.960 | 7.062 | 6.868 | 7.023 | 3,584,123 | +0.13(+1.82%) |
Oct 12, 2006 | 6.916 | 7.158 | 6.694 | 6.897 | 8,115,999 | +0.26(+3.94%) |
Oct 11, 2006 | 6.481 | 6.820 | 6.384 | 6.636 | 6,137,626 | +0.15(+2.24%) |
Oct 10, 2006 | 6.530 | 6.568 | 6.355 | 6.491 | 5,776,360 | -0.05(-0.74%) |
Oct 09, 2006 | 6.413 | 6.646 | 6.191 | 6.539 | 21,233,358 | +1.65(+33.86%) |
Oct 06, 2006 | 5.224 | 5.224 | 4.759 | 4.885 | 9,151,667 | -0.60(-10.93%) |
Oct 05, 2006 | 5.417 | 5.524 | 5.349 | 5.485 | 3,060,379 | +0.12(+2.16%) |
Oct 04, 2006 | 5.146 | 5.398 | 5.088 | 5.369 | 4,075,561 | +0.24(+4.72%) |
Oct 03, 2006 | 4.982 | 5.166 | 4.798 | 5.127 | 4,563,055 | +0.14(+2.71%) |
Oct 02, 2006 | 5.049 | 5.146 | 4.962 | 4.991 | 2,717,679 | +0.01(+0.19%) |
Sep 29, 2006 | 5.335 | 5.335 | 4.953 | 4.982 | 5,903,552 | -0.33(-6.19%) |
Sep 28, 2006 | 4.846 | 5.388 | 4.672 | 5.311 | 16,089,315 | +0.37(+7.44%) |
Sep 27, 2006 | 5.320 | 5.446 | 4.459 | 4.943 | 17,103,334 | -0.43(-7.93%) |
Sep 26, 2006 | 5.659 | 5.833 | 5.272 | 5.369 | 7,095,449 | -0.28(-4.97%) |
Sep 25, 2006 | 5.456 | 5.707 | 5.378 | 5.649 | 3,159,459 | +0.26(+4.85%) |
Sep 22, 2006 | 5.417 | 5.514 | 5.320 | 5.388 | 1,702,115 | -0.07(-1.24%) |
Sep 21, 2006 | 5.707 | 5.804 | 5.436 | 5.456 | 3,863,399 | -0.25(-4.41%) |
Sep 20, 2006 | 5.688 | 5.794 | 5.591 | 5.707 | 1,995,711 | +0.10(+1.72%) |
Sep 19, 2006 | 5.823 | 5.843 | 5.417 | 5.611 | 2,815,874 | -0.13(-2.19%) |
Sep 18, 2006 | 5.688 | 5.949 | 5.659 | 5.736 | 3,879,853 | +0.09(+1.54%) |
Sep 15, 2006 | 5.436 | 5.688 | 5.272 | 5.649 | 6,294,622 | +0.12(+2.10%) |
Sep 14, 2006 | 5.523 | 5.659 | 5.417 | 5.533 | 2,625,103 | +0.03(+0.53%) |
Sep 13, 2006 | 5.224 | 5.582 | 5.175 | 5.504 | 4,937,155 | +0.28(+5.37%) |
Sep 12, 2006 | 5.098 | 5.301 | 5.079 | 5.224 | 3,185,645 | +0.14(+2.66%) |
Sep 11, 2006 | 5.127 | 5.214 | 5.049 | 5.088 | 3,649,821 | -0.15(-2.95%) |
Sep 08, 2006 | 5.427 | 5.485 | 5.146 | 5.243 | 3,197,937 | -0.13(-2.34%) |
Sep 07, 2006 | 5.494 | 5.562 | 5.262 | 5.369 | 2,759,433 | -0.15(-2.80%) |
Sep 06, 2006 | 5.649 | 5.649 | 5.475 | 5.523 | 4,275,602 | -0.16(-2.89%) |
Sep 05, 2006 | 5.446 | 5.881 | 5.320 | 5.688 | 4,107,533 | +0.29(+5.38%) |
Sep 01, 2006 | 5.514 | 5.591 | 5.320 | 5.398 | 1,942,380 | -0.09(-1.59%) |
Aug 31, 2006 | 5.465 | 5.669 | 5.465 | 5.485 | 2,330,008 | +0.06(+1.07%) |
Aug 30, 2006 | 5.349 | 5.533 | 5.233 | 5.427 | 2,445,361 | +0.11(+2.00%) |
Aug 29, 2006 | 5.272 | 5.562 | 5.253 | 5.320 | 3,090,089 | +0.09(+1.66%) |
Aug 28, 2006 | 5.156 | 5.340 | 5.156 | 5.233 | 1,631,836 | +0.11(+2.08%) |
Aug 25, 2006 | 4.991 | 5.166 | 4.962 | 5.127 | 1,659,033 | +0.08(+1.53%) |
Aug 24, 2006 | 5.049 | 5.127 | 4.943 | 5.049 | 2,739,781 | -0.02(-0.38%) |
Aug 23, 2006 | 5.243 | 5.282 | 4.991 | 5.069 | 4,071,161 | -0.16(-3.14%) |
Aug 22, 2006 | 5.175 | 5.388 | 5.175 | 5.233 | 2,846,174 | +0.02(+0.37%) |
Aug 21, 2006 | 5.369 | 5.378 | 5.127 | 5.214 | 3,260,340 | -0.25(-4.60%) |
Aug 18, 2006 | 5.591 | 5.591 | 5.282 | 5.465 | 4,703,374 | -0.12(-2.08%) |
Aug 17, 2006 | 5.369 | 5.794 | 5.243 | 5.582 | 6,435,569 | +0.08(+1.41%) |
Aug 16, 2006 | 5.117 | 5.659 | 5.059 | 5.504 | 7,347,177 | +0.37(+7.16%) |
Aug 15, 2006 | 5.272 | 5.427 | 5.030 | 5.137 | 7,884,024 | -0.34(-6.18%) |
Aug 14, 2006 | 5.475 | 5.523 | 5.320 | 5.475 | 2,886,586 | +0.07(+1.25%) |
Aug 11, 2006 | 5.562 | 5.572 | 5.359 | 5.407 | 2,217,792 | -0.20(-3.62%) |
Aug 10, 2006 | 5.282 | 5.659 | 5.282 | 5.611 | 5,950,249 | +0.27(+5.07%) |
Aug 09, 2006 | 5.620 | 5.678 | 5.311 | 5.340 | 8,954,814 | -0.29(-5.15%) |
Aug 08, 2006 | 5.765 | 5.843 | 5.630 | 5.630 | 4,165,888 | -0.13(-2.18%) |
Aug 07, 2006 | 5.785 | 5.881 | 5.698 | 5.756 | 4,256,336 | -0.10(-1.65%) |
Aug 04, 2006 | 6.065 | 6.162 | 5.717 | 5.852 | 3,457,594 | -0.13(-2.10%) |
Aug 03, 2006 | 5.717 | 6.007 | 5.611 | 5.978 | 7,222,731 | +0.10(+1.64%) |
Aug 02, 2006 | 5.775 | 5.939 | 5.746 | 5.881 | 2,926,522 | +0.10(+1.67%) |
Aug 01, 2006 | 5.988 | 6.007 | 5.736 | 5.785 | 4,866,703 | -0.19(-3.24%) |
Jul 31, 2006 | 6.143 | 6.162 | 5.939 | 5.978 | 3,855,542 | -0.19(-3.13%) |
Jul 28, 2006 | 6.056 | 6.201 | 5.997 | 6.172 | 4,776,486 | +0.13(+2.08%) |
Jul 27, 2006 | 6.588 | 6.626 | 5.785 | 6.046 | 23,651,656 | -1.22(-16.78%) |
Jul 26, 2006 | 6.723 | 7.545 | 6.694 | 7.265 | 10,890,542 | +0.47(+6.98%) |
Jul 25, 2006 | 6.887 | 6.965 | 6.733 | 6.791 | 5,244,605 | +0.10(+1.45%) |
Jul 24, 2006 | 6.568 | 6.849 | 6.549 | 6.694 | 3,238,180 | +0.19(+2.98%) |
Jul 21, 2006 | 6.568 | 6.675 | 6.307 | 6.500 | 7,921,250 | -0.09(-1.32%) |
Jul 20, 2006 | 7.091 | 7.313 | 6.568 | 6.588 | 6,017,405 | -0.56(-7.85%) |
Jul 19, 2006 | 6.771 | 7.294 | 6.771 | 7.149 | 4,499,633 | +0.36(+5.27%) |
Jul 18, 2006 | 6.907 | 7.081 | 6.471 | 6.791 | 7,306,859 | -0.08(-1.13%) |
Jul 17, 2006 | 7.110 | 7.352 | 6.839 | 6.868 | 4,033,890 | -0.30(-4.18%) |
Jul 14, 2006 | 7.187 | 7.255 | 6.839 | 7.168 | 7,678,428 | -0.03(-0.40%) |
Jul 13, 2006 | 7.332 | 7.574 | 7.139 | 7.197 | 5,520,120 | -0.36(-4.74%) |
Jul 12, 2006 | 7.835 | 7.903 | 7.468 | 7.555 | 3,565,523 | -0.39(-4.87%) |
Jul 11, 2006 | 7.826 | 8.048 | 7.584 | 7.942 | 6,058,145 | +0.01(+0.12%) |
Jul 10, 2006 | 8.406 | 8.571 | 7.816 | 7.932 | 4,493,583 | -0.49(-5.86%) |
Jul 07, 2006 | 8.754 | 8.783 | 8.300 | 8.425 | 4,894,344 | -0.38(-4.29%) |
Jul 06, 2006 | 8.870 | 8.996 | 8.638 | 8.803 | 2,695,949 | -0.09(-0.98%) |
Jul 05, 2006 | 9.538 | 9.538 | 8.812 | 8.890 | 4,869,172 | -0.74(-7.64%) |
Jul 03, 2006 | 9.151 | 9.654 | 9.125 | 9.625 | 1,717,874 | +0.47(+5.18%) |
Jun 30, 2006 | 8.958 | 9.354 | 8.890 | 9.151 | 4,950,727 | +0.21(+2.38%) |
Jun 29, 2006 | 8.629 | 9.016 | 8.513 | 8.938 | 4,278,037 | +0.31(+3.59%) |
Jun 28, 2006 | 8.861 | 8.890 | 8.396 | 8.629 | 3,092,608 | -0.18(-2.09%) |
Jun 27, 2006 | 8.977 | 9.045 | 8.706 | 8.812 | 2,494,161 | -0.21(-2.36%) |
Jun 26, 2006 | 8.870 | 9.083 | 8.764 | 9.025 | 2,138,036 | +0.21(+2.41%) |
Jun 23, 2006 | 9.112 | 9.131 | 8.716 | 8.812 | 2,524,631 | -0.30(-3.29%) |
Jun 22, 2006 | 9.141 | 9.257 | 8.977 | 9.112 | 2,318,607 | -0.02(-0.21%) |
Jun 21, 2006 | 8.735 | 9.180 | 8.677 | 9.132 | 3,622,233 | +0.39(+4.42%) |
Jun 20, 2006 | 8.667 | 8.909 | 8.590 | 8.745 | 2,719,685 | +0.02(+0.22%) |
Jun 19, 2006 | 8.880 | 8.987 | 8.687 | 8.725 | 3,361,916 | -0.15(-1.74%) |
Jun 16, 2006 | 8.890 | 9.112 | 8.725 | 8.880 | 4,673,561 | +0.04(+0.44%) |
Jun 15, 2006 | 8.435 | 8.899 | 8.367 | 8.841 | 3,479,258 | +0.54(+6.53%) |
Jun 14, 2006 | 8.019 | 8.367 | 8.010 | 8.300 | 3,036,527 | +0.27(+3.37%) |
Jun 13, 2006 | 8.077 | 8.271 | 7.826 | 8.029 | 4,284,145 | -0.12(-1.43%) |
Jun 12, 2006 | 8.406 | 8.522 | 8.097 | 8.145 | 3,577,927 | -0.28(-3.33%) |
Jun 09, 2006 | 8.735 | 8.803 | 8.251 | 8.425 | 3,309,274 | -0.15(-1.69%) |
Jun 08, 2006 | 8.682 | 8.929 | 8.222 | 8.571 | 7,059,229 | -0.30(-3.38%) |
Jun 07, 2006 | 9.315 | 9.451 | 8.851 | 8.870 | 3,326,237 | -0.37(-3.98%) |
Jun 06, 2006 | 9.083 | 9.451 | 8.899 | 9.238 | 4,155,895 | +0.21(+2.36%) |
Jun 05, 2006 | 9.586 | 9.809 | 9.006 | 9.025 | 3,520,710 | -0.56(-5.85%) |
Jun 02, 2006 | 10.07 | 10.45 | 9.528 | 9.586 | 4,731,237 | -0.29(-2.94%) |