Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.99 | 13.04 | 12.86 | 12.88 | 622,720 | -0.07(-0.54%) |
Apr 27, 2007 | 12.83 | 12.97 | 12.77 | 12.95 | 716,698 | +0.13(+0.99%) |
Apr 26, 2007 | 12.91 | 12.95 | 12.82 | 12.82 | 366,417 | -0.09(-0.70%) |
Apr 25, 2007 | 12.88 | 12.91 | 12.80 | 12.91 | 528,742 | +0.12(+0.96%) |
Apr 24, 2007 | 12.83 | 12.88 | 12.76 | 12.79 | 466,565 | -0.07(-0.57%) |
Apr 23, 2007 | 12.91 | 12.93 | 12.82 | 12.86 | 397,743 | -0.04(-0.29%) |
Apr 20, 2007 | 12.99 | 12.99 | 12.87 | 12.90 | 376,385 | +0.03(+0.20%) |
Apr 19, 2007 | 12.93 | 12.97 | 12.86 | 12.88 | 318,954 | -0.10(-0.75%) |
Apr 18, 2007 | 12.83 | 13.00 | 12.83 | 12.97 | 465,141 | +0.12(+0.95%) |
Apr 17, 2007 | 12.85 | 12.88 | 12.81 | 12.85 | 321,327 | -0.01(-0.10%) |
Apr 16, 2007 | 12.83 | 12.90 | 12.80 | 12.86 | 374,961 | +0.09(+0.68%) |
Apr 13, 2007 | 12.81 | 12.81 | 12.71 | 12.78 | 324,650 | -0.05(-0.43%) |
Apr 12, 2007 | 12.80 | 12.90 | 12.76 | 12.83 | 823,965 | +0.05(+0.41%) |
Apr 11, 2007 | 12.69 | 12.85 | 12.66 | 12.78 | 731,411 | +0.11(+0.90%) |
Apr 10, 2007 | 12.76 | 12.76 | 12.63 | 12.66 | 402,015 | -0.05(-0.38%) |
Apr 09, 2007 | 12.67 | 12.74 | 12.66 | 12.71 | 270,067 | +0.03(+0.23%) |
Apr 05, 2007 | 12.72 | 12.76 | 12.67 | 12.68 | 344,110 | +0.06(+0.48%) |
Apr 04, 2007 | 12.65 | 12.65 | 12.55 | 12.62 | 308,512 | +0.00(+0.02%) |
Apr 03, 2007 | 12.57 | 12.69 | 12.55 | 12.62 | 315,157 | +0.06(+0.49%) |
Apr 02, 2007 | 12.66 | 12.66 | 12.52 | 12.56 | 500,739 | -0.17(-1.32%) |
Mar 30, 2007 | 12.72 | 12.76 | 12.63 | 12.73 | 541,558 | +0.02(+0.13%) |
Mar 29, 2007 | 12.71 | 12.73 | 12.67 | 12.71 | 395,845 | +0.07(+0.57%) |
Mar 28, 2007 | 12.71 | 12.76 | 12.63 | 12.64 | 443,783 | -0.11(-0.86%) |
Mar 27, 2007 | 12.73 | 12.77 | 12.72 | 12.75 | 295,222 | +0.04(+0.30%) |
Mar 26, 2007 | 12.71 | 12.75 | 12.64 | 12.71 | 602,311 | +0.02(+0.17%) |
Mar 23, 2007 | 12.66 | 12.74 | 12.63 | 12.69 | 312,784 | +0.01(+0.08%) |
Mar 22, 2007 | 12.78 | 12.83 | 12.64 | 12.68 | 430,968 | -0.11(-0.82%) |
Mar 21, 2007 | 12.55 | 12.81 | 12.55 | 12.78 | 736,632 | +0.24(+1.91%) |
Mar 20, 2007 | 12.46 | 12.60 | 12.46 | 12.54 | 703,883 | +0.15(+1.24%) |
Mar 19, 2007 | 12.22 | 12.43 | 12.22 | 12.39 | 560,543 | +0.18(+1.48%) |
Mar 16, 2007 | 12.22 | 12.35 | 12.17 | 12.21 | 626,992 | +0.03(+0.21%) |
Mar 15, 2007 | 12.13 | 12.26 | 12.13 | 12.18 | 468,939 | +0.06(+0.49%) |
Mar 14, 2007 | 12.22 | 12.24 | 12.04 | 12.13 | 691,068 | -0.14(-1.17%) |
Mar 13, 2007 | 12.48 | 12.51 | 12.25 | 12.27 | 501,688 | -0.21(-1.70%) |
Mar 12, 2007 | 12.55 | 12.57 | 12.46 | 12.48 | 359,298 | -0.05(-0.42%) |
Mar 09, 2007 | 12.42 | 12.55 | 12.42 | 12.53 | 321,327 | +0.17(+1.38%) |
Mar 08, 2007 | 12.34 | 12.40 | 12.34 | 12.36 | 442,359 | +0.02(+0.15%) |
Mar 07, 2007 | 12.35 | 12.46 | 12.34 | 12.34 | 465,141 | -0.01(-0.09%) |
Mar 06, 2007 | 12.28 | 12.38 | 12.21 | 12.35 | 644,553 | +0.19(+1.59%) |
Mar 05, 2007 | 12.27 | 12.33 | 12.15 | 12.16 | 959,236 | -0.26(-2.07%) |
Mar 02, 2007 | 12.45 | 12.61 | 12.40 | 12.42 | 705,307 | -0.09(-0.72%) |
Mar 01, 2007 | 12.42 | 12.53 | 12.25 | 12.51 | 1,033,768 | -0.08(-0.64%) |
Feb 28, 2007 | 12.63 | 12.68 | 12.54 | 12.59 | 825,389 | -0.04(-0.33%) |
Feb 27, 2007 | 12.81 | 12.81 | 12.53 | 12.63 | 1,037,076 | -0.25(-1.96%) |
Feb 26, 2007 | 12.89 | 12.93 | 12.86 | 12.88 | 981,558 | +0.02(+0.16%) |
Feb 23, 2007 | 12.91 | 12.95 | 12.82 | 12.86 | 461,819 | +0.04(+0.30%) |
Feb 22, 2007 | 12.93 | 12.95 | 12.80 | 12.82 | 632,213 | +0.07(+0.58%) |
Feb 21, 2007 | 12.63 | 12.77 | 12.63 | 12.75 | 465,141 | +0.17(+1.39%) |
Feb 20, 2007 | 12.54 | 12.59 | 12.50 | 12.58 | 610,380 | -0.06(-0.47%) |
Feb 16, 2007 | 12.64 | 12.65 | 12.60 | 12.63 | 197,922 | -0.02(-0.13%) |
Feb 15, 2007 | 12.60 | 12.65 | 12.60 | 12.65 | 477,007 | +0.08(+0.67%) |
Feb 14, 2007 | 12.60 | 12.61 | 12.54 | 12.57 | 457,300 | -0.02(-0.13%) |
Feb 13, 2007 | 12.52 | 12.61 | 12.52 | 12.58 | 253,929 | +0.11(+0.88%) |
Feb 12, 2007 | 12.60 | 12.60 | 12.42 | 12.47 | 372,588 | -0.08(-0.64%) |
Feb 09, 2007 | 12.53 | 12.60 | 12.53 | 12.55 | 378,758 | +0.02(+0.17%) |
Feb 08, 2007 | 12.46 | 12.53 | 12.41 | 12.53 | 448,055 | +0.06(+0.46%) |
Feb 07, 2007 | 12.52 | 12.52 | 12.46 | 12.48 | 290,001 | -0.01(-0.07%) |
Feb 06, 2007 | 12.49 | 12.51 | 12.44 | 12.49 | 299,969 | +0.00(+0.00%) |
Feb 05, 2007 | 12.37 | 12.49 | 12.37 | 12.49 | 386,352 | +0.10(+0.80%) |
Feb 02, 2007 | 12.44 | 12.49 | 12.37 | 12.39 | 550,101 | -0.13(-1.01%) |
Feb 01, 2007 | 12.51 | 12.59 | 12.49 | 12.51 | 492,196 | +0.02(+0.19%) |
Jan 31, 2007 | 12.41 | 12.53 | 12.40 | 12.49 | 561,018 | +0.06(+0.51%) |
Jan 30, 2007 | 12.37 | 12.43 | 12.31 | 12.43 | 1,303,821 | +0.04(+0.34%) |
Jan 29, 2007 | 12.53 | 12.55 | 12.34 | 12.38 | 1,382,136 | -0.13(-1.08%) |
Jan 26, 2007 | 12.47 | 12.55 | 12.47 | 12.52 | 727,614 | +0.06(+0.49%) |
Jan 25, 2007 | 12.49 | 12.54 | 12.43 | 12.46 | 1,531,645 | +0.02(+0.14%) |
Jan 24, 2007 | 12.29 | 12.48 | 12.29 | 12.44 | 353,602 | +0.15(+1.25%) |
Jan 23, 2007 | 12.23 | 12.32 | 12.17 | 12.29 | 348,381 | +0.04(+0.33%) |
Jan 22, 2007 | 12.44 | 12.44 | 12.23 | 12.25 | 552,949 | -0.17(-1.34%) |
Jan 19, 2007 | 12.37 | 12.46 | 12.37 | 12.41 | 327,497 | +0.03(+0.27%) |
Jan 18, 2007 | 12.44 | 12.45 | 12.36 | 12.38 | 617,025 | -0.05(-0.41%) |
Jan 17, 2007 | 12.38 | 12.46 | 12.35 | 12.43 | 385,403 | +0.03(+0.27%) |
Jan 16, 2007 | 12.45 | 12.53 | 12.38 | 12.40 | 498,840 | +0.01(+0.10%) |
Jan 12, 2007 | 12.38 | 12.45 | 12.37 | 12.38 | 472,261 | +0.12(+0.94%) |
Jan 11, 2007 | 12.27 | 12.33 | 12.23 | 12.27 | 434,290 | +0.00(+0.03%) |
Jan 10, 2007 | 12.31 | 12.32 | 12.22 | 12.26 | 483,178 | -0.09(-0.70%) |
Jan 09, 2007 | 12.43 | 12.46 | 12.34 | 12.35 | 792,639 | -0.10(-0.83%) |
Jan 08, 2007 | 12.45 | 12.51 | 12.40 | 12.45 | 567,663 | +0.01(+0.10%) |
Jan 05, 2007 | 12.49 | 12.50 | 12.41 | 12.44 | 557,221 | -0.05(-0.37%) |
Jan 04, 2007 | 12.53 | 12.54 | 12.45 | 12.49 | 1,809,307 | -0.04(-0.29%) |
Jan 03, 2007 | 12.51 | 12.60 | 12.50 | 12.52 | 2,267,329 | -0.09(-0.72%) |
Dec 29, 2006 | 12.65 | 12.70 | 12.61 | 12.61 | 303,291 | -0.07(-0.55%) |
Dec 28, 2006 | 12.57 | 12.74 | 12.57 | 12.68 | 1,895,690 | +0.11(+0.89%) |
Dec 27, 2006 | 12.49 | 12.61 | 12.49 | 12.57 | 1,452,381 | +0.11(+0.91%) |
Dec 26, 2006 | 12.45 | 12.50 | 12.44 | 12.46 | 111,064 | +0.00(+0.00%) |
Dec 22, 2006 | 12.39 | 12.46 | 12.33 | 12.46 | 895,160 | +0.08(+0.68%) |
Dec 21, 2006 | 12.46 | 12.46 | 12.36 | 12.37 | 1,405,393 | -0.09(-0.71%) |
Dec 20, 2006 | 12.43 | 12.59 | 12.43 | 12.46 | 1,676,884 | +0.07(+0.58%) |
Dec 19, 2006 | 12.30 | 12.46 | 12.29 | 12.39 | 1,701,565 | +0.04(+0.32%) |
Dec 18, 2006 | 12.35 | 12.45 | 12.26 | 12.35 | 1,789,847 | +0.01(+0.07%) |
Dec 15, 2006 | 12.38 | 12.44 | 12.30 | 12.34 | 272,440 | -0.01(-0.12%) |
Dec 14, 2006 | 12.27 | 12.39 | 12.26 | 12.36 | 286,204 | +0.06(+0.51%) |
Dec 13, 2006 | 12.41 | 12.46 | 12.26 | 12.29 | 337,465 | -0.08(-0.68%) |
Dec 12, 2006 | 12.24 | 12.43 | 12.24 | 12.38 | 395,845 | +0.00(+0.03%) |
Dec 11, 2006 | 12.36 | 12.42 | 12.29 | 12.37 | 697,712 | +0.01(+0.05%) |
Dec 08, 2006 | 12.36 | 12.43 | 12.22 | 12.37 | 724,292 | -0.10(-0.79%) |
Dec 07, 2006 | 12.43 | 12.49 | 12.43 | 12.47 | 260,099 | +0.05(+0.37%) |
Dec 06, 2006 | 12.46 | 12.57 | 12.40 | 12.42 | 381,131 | -0.06(-0.46%) |
Dec 05, 2006 | 12.43 | 12.54 | 12.39 | 12.48 | 285,730 | +0.02(+0.19%) |
Dec 04, 2006 | 12.40 | 12.46 | 12.35 | 12.45 | 334,142 | +0.11(+0.87%) |
Dec 01, 2006 | 12.28 | 12.38 | 12.22 | 12.35 | 398,218 | -0.00(-0.02%) |
Nov 30, 2006 | 12.33 | 12.43 | 12.29 | 12.35 | 414,830 | +0.03(+0.22%) |
Nov 29, 2006 | 12.40 | 12.40 | 12.22 | 12.32 | 641,706 | -0.10(-0.81%) |
Nov 28, 2006 | 12.50 | 12.59 | 12.41 | 12.42 | 532,065 | -0.13(-1.07%) |
Nov 27, 2006 | 12.63 | 12.66 | 12.49 | 12.56 | 525,895 | -0.07(-0.55%) |
Nov 24, 2006 | 12.58 | 12.64 | 12.57 | 12.63 | 223,552 | +0.16(+1.29%) |
Nov 22, 2006 | 12.51 | 12.51 | 12.45 | 12.47 | 311,360 | +0.00(+0.03%) |
Nov 21, 2006 | 12.40 | 12.50 | 12.33 | 12.46 | 416,729 | +0.08(+0.66%) |
Nov 20, 2006 | 12.37 | 12.49 | 12.32 | 12.38 | 324,175 | -0.08(-0.64%) |
Nov 17, 2006 | 12.46 | 12.52 | 12.35 | 12.46 | 276,711 | -0.04(-0.30%) |
Nov 16, 2006 | 12.47 | 12.56 | 12.41 | 12.50 | 269,117 | +0.05(+0.42%) |
Nov 15, 2006 | 12.34 | 12.46 | 12.31 | 12.45 | 282,882 | +0.09(+0.72%) |
Nov 14, 2006 | 12.39 | 12.42 | 12.27 | 12.36 | 517,351 | +0.02(+0.15%) |
Nov 13, 2006 | 12.45 | 12.45 | 12.33 | 12.34 | 359,773 | -0.13(-1.08%) |
Nov 10, 2006 | 12.50 | 12.54 | 12.44 | 12.47 | 269,117 | -0.04(-0.34%) |
Nov 09, 2006 | 12.47 | 12.58 | 12.44 | 12.51 | 307,088 | +0.03(+0.25%) |
Nov 08, 2006 | 12.46 | 12.50 | 12.43 | 12.48 | 366,417 | -0.02(-0.15%) |
Nov 07, 2006 | 12.51 | 12.55 | 12.46 | 12.50 | 290,476 | +0.02(+0.19%) |
Nov 06, 2006 | 12.45 | 12.51 | 12.43 | 12.48 | 340,313 | +0.05(+0.37%) |
Nov 03, 2006 | 12.51 | 12.57 | 12.36 | 12.43 | 549,152 | +0.00(+0.02%) |
Nov 02, 2006 | 12.25 | 12.49 | 12.21 | 12.43 | 827,288 | +0.26(+2.13%) |
Nov 01, 2006 | 12.05 | 12.29 | 12.04 | 12.17 | 408,660 | -0.03(-0.28%) |
Oct 31, 2006 | 12.09 | 12.26 | 12.09 | 12.21 | 674,455 | +0.12(+0.98%) |
Oct 30, 2006 | 12.07 | 12.11 | 12.02 | 12.09 | 283,831 | -0.05(-0.42%) |
Oct 27, 2006 | 12.20 | 12.22 | 12.13 | 12.14 | 278,135 | +0.01(+0.05%) |
Oct 26, 2006 | 12.02 | 12.18 | 12.01 | 12.13 | 341,262 | +0.09(+0.73%) |
Oct 25, 2006 | 11.93 | 12.09 | 11.87 | 12.04 | 449,004 | +0.09(+0.74%) |
Oct 24, 2006 | 11.98 | 11.98 | 11.86 | 11.95 | 313,258 | -0.03(-0.23%) |
Oct 23, 2006 | 11.91 | 12.05 | 11.91 | 11.98 | 402,490 | +0.05(+0.44%) |
Oct 20, 2006 | 11.97 | 12.00 | 11.87 | 11.93 | 398,693 | +0.03(+0.28%) |
Oct 19, 2006 | 11.72 | 11.91 | 11.70 | 11.90 | 510,232 | +0.18(+1.51%) |
Oct 18, 2006 | 11.79 | 11.81 | 11.65 | 11.72 | 376,859 | -0.04(-0.32%) |
Oct 17, 2006 | 11.87 | 11.90 | 11.72 | 11.76 | 362,146 | -0.11(-0.89%) |
Oct 16, 2006 | 11.92 | 11.92 | 11.77 | 11.86 | 346,483 | +0.05(+0.41%) |
Oct 13, 2006 | 11.83 | 11.83 | 11.72 | 11.81 | 513,554 | -0.06(-0.53%) |
Oct 12, 2006 | 11.93 | 11.95 | 11.76 | 11.88 | 840,577 | -0.04(-0.37%) |
Oct 11, 2006 | 12.15 | 12.19 | 11.87 | 11.92 | 1,128,681 | -0.35(-2.87%) |
Oct 10, 2006 | 12.45 | 12.46 | 12.23 | 12.27 | 443,308 | -0.19(-1.49%) |
Oct 09, 2006 | 12.41 | 12.50 | 12.41 | 12.46 | 124,828 | +0.04(+0.31%) |
Oct 06, 2006 | 12.46 | 12.46 | 12.38 | 12.42 | 366,417 | -0.01(-0.12%) |
Oct 05, 2006 | 12.56 | 12.60 | 12.38 | 12.43 | 570,036 | -0.12(-0.97%) |
Oct 04, 2006 | 12.55 | 12.62 | 12.40 | 12.56 | 623,669 | -0.04(-0.32%) |
Oct 03, 2006 | 12.66 | 12.72 | 12.56 | 12.60 | 520,674 | -0.16(-1.29%) |
Oct 02, 2006 | 12.49 | 12.76 | 12.48 | 12.76 | 649,774 | +0.30(+2.42%) |
Sep 29, 2006 | 12.59 | 12.61 | 12.46 | 12.46 | 534,913 | -0.22(-1.71%) |
Sep 28, 2006 | 12.54 | 12.70 | 12.54 | 12.68 | 557,695 | +0.17(+1.40%) |
Sep 27, 2006 | 12.39 | 12.63 | 12.37 | 12.50 | 620,347 | +0.07(+0.59%) |
Sep 26, 2006 | 12.49 | 12.52 | 12.35 | 12.43 | 508,333 | -0.04(-0.32%) |
Sep 25, 2006 | 12.38 | 12.53 | 12.36 | 12.47 | 452,801 | +0.09(+0.77%) |
Sep 22, 2006 | 12.43 | 12.44 | 12.35 | 12.37 | 388,725 | +0.03(+0.26%) |
Sep 21, 2006 | 12.32 | 12.53 | 12.31 | 12.34 | 755,143 | +0.08(+0.64%) |
Sep 20, 2006 | 12.19 | 12.34 | 12.19 | 12.26 | 461,819 | +0.12(+0.97%) |
Sep 19, 2006 | 12.07 | 12.18 | 12.07 | 12.15 | 358,349 | -0.01(-0.09%) |
Sep 18, 2006 | 12.13 | 12.17 | 12.02 | 12.16 | 458,022 | +0.09(+0.72%) |
Sep 15, 2006 | 12.00 | 12.10 | 11.97 | 12.07 | 395,845 | +0.08(+0.67%) |
Sep 14, 2006 | 12.01 | 12.07 | 11.95 | 11.99 | 302,342 | +0.03(+0.21%) |
Sep 13, 2006 | 11.86 | 11.98 | 11.80 | 11.96 | 355,501 | -0.03(-0.25%) |
Sep 12, 2006 | 11.95 | 12.06 | 11.91 | 11.99 | 506,435 | -0.02(-0.19%) |
Sep 11, 2006 | 12.06 | 12.07 | 11.93 | 12.02 | 361,196 | -0.04(-0.35%) |
Sep 08, 2006 | 12.03 | 12.07 | 11.99 | 12.06 | 372,588 | -0.04(-0.31%) |
Sep 07, 2006 | 12.14 | 12.19 | 12.02 | 12.10 | 1,849,176 | -0.10(-0.83%) |
Sep 06, 2006 | 12.19 | 12.23 | 12.10 | 12.20 | 363,570 | -0.01(-0.07%) |
Sep 05, 2006 | 12.14 | 12.26 | 12.13 | 12.21 | 422,899 | -0.01(-0.07%) |
Sep 01, 2006 | 12.21 | 12.25 | 12.16 | 12.22 | 271,965 | +0.03(+0.22%) |
Aug 31, 2006 | 12.18 | 12.25 | 12.13 | 12.19 | 385,403 | +0.03(+0.26%) |
Aug 30, 2006 | 12.18 | 12.18 | 12.00 | 12.16 | 570,036 | +0.04(+0.30%) |
Aug 29, 2006 | 12.37 | 12.37 | 12.09 | 12.12 | 576,206 | -0.19(-1.52%) |
Aug 28, 2006 | 12.17 | 12.38 | 12.14 | 12.31 | 735,209 | +0.14(+1.16%) |
Aug 25, 2006 | 12.12 | 12.18 | 12.02 | 12.17 | 577,630 | +0.06(+0.52%) |
Aug 24, 2006 | 12.16 | 12.20 | 12.07 | 12.10 | 535,862 | +0.08(+0.67%) |
Aug 23, 2006 | 12.09 | 12.15 | 11.94 | 12.02 | 464,192 | +0.01(+0.09%) |
Aug 22, 2006 | 12.01 | 12.13 | 11.95 | 12.01 | 744,701 | +0.09(+0.80%) |
Aug 21, 2006 | 11.68 | 11.96 | 11.68 | 11.92 | 825,389 | +0.33(+2.84%) |
Aug 18, 2006 | 11.63 | 11.74 | 11.51 | 11.59 | 523,996 | -0.05(-0.40%) |
Aug 17, 2006 | 11.40 | 11.67 | 11.40 | 11.64 | 847,697 | +0.23(+2.01%) |
Aug 16, 2006 | 11.25 | 11.42 | 11.22 | 11.41 | 655,945 | +0.30(+2.67%) |
Aug 15, 2006 | 11.02 | 11.12 | 11.01 | 11.11 | 339,838 | +0.17(+1.56%) |
Aug 14, 2006 | 11.01 | 11.05 | 10.89 | 10.94 | 296,646 | -0.05(-0.48%) |
Aug 11, 2006 | 11.01 | 11.08 | 10.97 | 10.99 | 440,460 | -0.03(-0.27%) |
Aug 10, 2006 | 11.07 | 11.10 | 10.93 | 11.02 | 333,668 | -0.05(-0.42%) |
Aug 09, 2006 | 11.10 | 11.20 | 11.03 | 11.07 | 605,159 | -0.00(-0.04%) |
Aug 08, 2006 | 11.01 | 11.12 | 10.98 | 11.07 | 543,931 | +0.11(+1.00%) |
Aug 07, 2006 | 11.02 | 11.02 | 10.93 | 10.96 | 172,767 | -0.02(-0.19%) |
Aug 04, 2006 | 10.94 | 11.03 | 10.87 | 10.98 | 436,663 | +0.04(+0.35%) |
Aug 03, 2006 | 10.79 | 11.00 | 10.77 | 10.95 | 295,222 | +0.12(+1.09%) |
Aug 02, 2006 | 10.87 | 10.93 | 10.80 | 10.83 | 346,483 | +0.05(+0.43%) |
Aug 01, 2006 | 10.73 | 10.83 | 10.66 | 10.78 | 407,711 | -0.02(-0.16%) |
Jul 31, 2006 | 10.93 | 10.99 | 10.75 | 10.80 | 536,337 | -0.08(-0.75%) |
Jul 28, 2006 | 10.99 | 11.05 | 10.87 | 10.88 | 529,692 | -0.02(-0.17%) |
Jul 27, 2006 | 11.14 | 11.17 | 10.88 | 10.90 | 459,446 | -0.18(-1.60%) |
Jul 26, 2006 | 10.95 | 11.09 | 10.87 | 11.08 | 585,699 | +0.16(+1.47%) |
Jul 25, 2006 | 10.86 | 10.96 | 10.85 | 10.92 | 456,123 | +0.08(+0.76%) |
Jul 24, 2006 | 10.74 | 10.84 | 10.73 | 10.83 | 370,215 | +0.10(+0.92%) |
Jul 21, 2006 | 10.71 | 10.76 | 10.69 | 10.73 | 248,708 | +0.05(+0.43%) |
Jul 20, 2006 | 10.74 | 10.83 | 10.68 | 10.69 | 304,240 | -0.07(-0.67%) |
Jul 19, 2006 | 10.55 | 10.80 | 10.51 | 10.76 | 712,901 | +0.21(+1.96%) |
Jul 18, 2006 | 10.54 | 10.58 | 10.43 | 10.55 | 445,681 | +0.05(+0.48%) |
Jul 17, 2006 | 10.69 | 10.75 | 10.49 | 10.50 | 509,282 | -0.22(-2.02%) |
Jul 14, 2006 | 10.71 | 10.77 | 10.64 | 10.72 | 730,462 | +0.01(+0.14%) |
Jul 13, 2006 | 10.81 | 10.83 | 10.67 | 10.71 | 718,122 | -0.14(-1.30%) |
Jul 12, 2006 | 10.95 | 10.99 | 10.78 | 10.85 | 608,481 | -0.11(-0.96%) |
Jul 11, 2006 | 10.80 | 11.02 | 10.80 | 10.95 | 1,101,627 | +0.16(+1.44%) |
Jul 10, 2006 | 10.68 | 10.81 | 10.61 | 10.80 | 663,539 | +0.06(+0.59%) |
Jul 07, 2006 | 10.65 | 10.74 | 10.62 | 10.73 | 463,718 | +0.08(+0.75%) |
Jul 06, 2006 | 10.65 | 10.73 | 10.62 | 10.65 | 437,613 | +0.01(+0.12%) |
Jul 05, 2006 | 10.82 | 10.82 | 10.61 | 10.64 | 2,056,117 | -0.21(-1.98%) |
Jul 03, 2006 | 10.83 | 10.85 | 10.75 | 10.85 | 229,723 | +0.16(+1.48%) |
Jun 30, 2006 | 10.87 | 10.93 | 10.68 | 10.70 | 802,607 | -0.15(-1.36%) |
Jun 29, 2006 | 10.68 | 10.86 | 10.64 | 10.84 | 2,081,747 | +0.23(+2.18%) |
Jun 28, 2006 | 10.60 | 10.66 | 10.51 | 10.61 | 446,156 | +0.01(+0.10%) |
Jun 27, 2006 | 10.74 | 10.74 | 10.53 | 10.60 | 1,996,313 | -0.15(-1.41%) |
Jun 26, 2006 | 10.61 | 10.75 | 10.61 | 10.75 | 2,191,388 | +0.19(+1.79%) |
Jun 23, 2006 | 10.65 | 10.65 | 10.50 | 10.56 | 2,081,747 | -0.17(-1.63%) |
Jun 22, 2006 | 10.64 | 10.75 | 10.61 | 10.74 | 980,120 | +0.09(+0.89%) |
Jun 21, 2006 | 10.72 | 10.79 | 10.58 | 10.64 | 468,464 | +0.02(+0.16%) |
Jun 20, 2006 | 10.68 | 10.72 | 10.57 | 10.63 | 350,280 | -0.03(-0.32%) |
Jun 19, 2006 | 10.68 | 10.75 | 10.55 | 10.66 | 634,111 | -0.02(-0.16%) |
Jun 16, 2006 | 10.60 | 10.77 | 10.56 | 10.68 | 704,357 | -0.02(-0.16%) |
Jun 15, 2006 | 10.67 | 10.71 | 10.54 | 10.69 | 1,197,028 | +0.02(+0.18%) |
Jun 14, 2006 | 10.87 | 10.94 | 10.64 | 10.68 | 823,491 | -0.15(-1.42%) |
Jun 13, 2006 | 11.08 | 11.12 | 10.74 | 10.83 | 788,368 | -0.50(-4.41%) |
Jun 12, 2006 | 11.38 | 11.41 | 11.24 | 11.33 | 584,275 | +0.04(+0.37%) |
Jun 09, 2006 | 11.26 | 11.38 | 11.23 | 11.29 | 330,820 | +0.11(+1.00%) |
Jun 08, 2006 | 11.19 | 11.25 | 11.06 | 11.17 | 823,491 | -0.05(-0.43%) |
Jun 07, 2006 | 11.22 | 11.30 | 11.22 | 11.22 | 529,217 | -0.01(-0.06%) |
Jun 06, 2006 | 11.29 | 11.29 | 11.03 | 11.23 | 643,604 | -0.10(-0.91%) |
Jun 05, 2006 | 11.49 | 11.52 | 11.33 | 11.33 | 301,867 | -0.20(-1.74%) |
Jun 02, 2006 | 11.58 | 11.61 | 11.50 | 11.53 | 464,667 | +0.00(+0.00%) |
Jun 01, 2006 | 11.31 | 11.54 | 11.28 | 11.53 | 436,189 | +0.11(+0.94%) |
May 31, 2006 | 11.47 | 11.50 | 11.33 | 11.43 | 465,616 | -0.02(-0.18%) |
May 30, 2006 | 11.52 | 11.53 | 11.41 | 11.45 | 671,133 | -0.03(-0.28%) |
May 26, 2006 | 11.62 | 11.63 | 11.44 | 11.48 | 1,690,173 | -0.15(-1.27%) |
May 25, 2006 | 11.67 | 11.67 | 11.41 | 11.63 | 2,077,001 | -0.04(-0.34%) |
May 24, 2006 | 11.44 | 11.67 | 11.35 | 11.67 | 758,940 | +0.21(+1.86%) |
May 23, 2006 | 11.50 | 11.59 | 11.43 | 11.45 | 649,300 | -0.03(-0.24%) |
May 22, 2006 | 11.57 | 11.59 | 11.40 | 11.48 | 415,305 | -0.13(-1.12%) |
May 19, 2006 | 11.43 | 11.71 | 11.39 | 11.61 | 803,081 | +0.10(+0.90%) |
May 18, 2006 | 11.76 | 11.77 | 11.39 | 11.51 | 1,487,030 | -0.25(-2.15%) |
May 17, 2006 | 11.91 | 11.91 | 11.68 | 11.76 | 535,862 | -0.17(-1.43%) |
May 16, 2006 | 11.86 | 11.96 | 11.82 | 11.93 | 379,233 | +0.12(+0.98%) |
May 15, 2006 | 11.69 | 11.83 | 11.64 | 11.82 | 645,977 | -0.00(-0.02%) |
May 12, 2006 | 11.56 | 11.82 | 11.38 | 11.82 | 1,163,329 | +0.28(+2.45%) |
May 11, 2006 | 11.88 | 11.88 | 11.45 | 11.54 | 924,113 | -0.33(-2.79%) |
May 10, 2006 | 11.83 | 11.95 | 11.78 | 11.87 | 312,309 | +0.02(+0.16%) |
May 09, 2006 | 11.94 | 11.99 | 11.82 | 11.85 | 258,675 | -0.07(-0.62%) |
May 08, 2006 | 12.05 | 12.10 | 11.82 | 11.92 | 568,612 | -0.15(-1.24%) |
May 05, 2006 | 11.85 | 12.09 | 11.85 | 12.07 | 467,515 | +0.27(+2.27%) |
May 04, 2006 | 11.87 | 11.92 | 11.80 | 11.80 | 366,892 | -0.08(-0.71%) |
May 03, 2006 | 11.84 | 11.95 | 11.83 | 11.89 | 426,696 | +0.03(+0.28%) |
May 02, 2006 | 11.88 | 11.90 | 11.82 | 11.85 | 355,501 | +0.00(+0.02%) |