Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.20 | 12.36 | 12.06 | 12.23 | 389,734 | +0.12(+0.99%) |
May 30, 2007 | 11.89 | 12.11 | 11.75 | 12.11 | 462,600 | +0.22(+1.85%) |
May 29, 2007 | 12.06 | 12.20 | 11.73 | 11.89 | 769,321 | -0.08(-0.67%) |
May 25, 2007 | 12.10 | 12.28 | 11.96 | 11.97 | 833,084 | -0.13(-1.07%) |
May 24, 2007 | 14.68 | 13.41 | 11.86 | 12.10 | 1,976,300 | -1.41(-10.44%) |
May 23, 2007 | 13.23 | 13.51 | 13.15 | 13.51 | 474,300 | +0.27(+2.04%) |
May 22, 2007 | 13.32 | 13.45 | 13.13 | 13.24 | 165,300 | -0.07(-0.53%) |
May 21, 2007 | 13.07 | 13.35 | 13.03 | 13.31 | 332,800 | +0.27(+2.07%) |
May 18, 2007 | 12.80 | 13.10 | 12.80 | 13.04 | 291,400 | +0.24(+1.87%) |
May 17, 2007 | 12.59 | 12.94 | 12.59 | 12.80 | 371,400 | +0.19(+1.51%) |
May 16, 2007 | 12.84 | 12.93 | 12.57 | 12.61 | 323,900 | -0.21(-1.64%) |
May 15, 2007 | 13.18 | 13.32 | 12.78 | 12.82 | 374,553 | -0.32(-2.44%) |
May 14, 2007 | 13.55 | 13.54 | 13.10 | 13.14 | 664,100 | -0.41(-3.03%) |
May 11, 2007 | 13.37 | 13.57 | 13.30 | 13.55 | 675,800 | +0.27(+2.03%) |
May 10, 2007 | 13.25 | 13.66 | 13.21 | 13.28 | 835,200 | -0.47(-3.42%) |
May 09, 2007 | 13.46 | 13.87 | 13.40 | 13.75 | 367,170 | +0.29(+2.15%) |
May 08, 2007 | 13.60 | 13.65 | 13.41 | 13.46 | 280,700 | -0.14(-1.03%) |
May 07, 2007 | 13.64 | 13.80 | 13.47 | 13.60 | 434,200 | +0.09(+0.67%) |
May 04, 2007 | 13.71 | 13.76 | 13.45 | 13.51 | 360,700 | -0.15(-1.10%) |
May 03, 2007 | 13.77 | 13.91 | 13.65 | 13.66 | 537,270 | -0.08(-0.58%) |
May 02, 2007 | 13.76 | 14.19 | 13.70 | 13.74 | 232,900 | -0.03(-0.22%) |
May 01, 2007 | 13.97 | 13.98 | 13.47 | 13.77 | 286,000 | -0.20(-1.43%) |
Apr 30, 2007 | 14.19 | 14.20 | 13.93 | 13.97 | 218,600 | -0.16(-1.13%) |
Apr 27, 2007 | 14.12 | 14.19 | 14.00 | 14.13 | 151,700 | +0.00(+0.00%) |
Apr 26, 2007 | 14.08 | 14.16 | 14.01 | 14.13 | 210,100 | +0.02(+0.14%) |
Apr 25, 2007 | 14.11 | 14.25 | 13.83 | 14.11 | 290,400 | +0.10(+0.71%) |
Apr 24, 2007 | 13.94 | 14.05 | 13.81 | 14.01 | 293,000 | +0.05(+0.36%) |
Apr 23, 2007 | 14.08 | 14.23 | 13.91 | 13.96 | 171,200 | -0.19(-1.34%) |
Apr 20, 2007 | 14.20 | 14.30 | 14.01 | 14.15 | 338,553 | +0.15(+1.07%) |
Apr 19, 2007 | 15.82 | 15.82 | 13.97 | 14.00 | 304,300 | -0.22(-1.55%) |
Apr 18, 2007 | 14.26 | 14.35 | 14.12 | 14.22 | 210,000 | -0.17(-1.18%) |
Apr 17, 2007 | 14.25 | 14.47 | 14.25 | 14.39 | 355,000 | -0.04(-0.28%) |
Apr 16, 2007 | 14.55 | 14.61 | 14.38 | 14.43 | 308,200 | -0.02(-0.14%) |
Apr 13, 2007 | 14.50 | 14.62 | 14.37 | 14.45 | 489,000 | -0.05(-0.34%) |
Apr 12, 2007 | 14.68 | 14.87 | 14.35 | 14.50 | 805,300 | -0.17(-1.16%) |
Apr 11, 2007 | 15.17 | 15.20 | 14.11 | 14.67 | 693,900 | -0.53(-3.49%) |
Apr 10, 2007 | 15.33 | 15.60 | 15.06 | 15.20 | 689,000 | +0.00(+0.00%) |
Apr 09, 2007 | 15.71 | 15.72 | 15.09 | 15.20 | 576,600 | -0.55(-3.49%) |
Apr 05, 2007 | 15.67 | 15.80 | 15.55 | 15.75 | 129,000 | +0.01(+0.06%) |
Apr 04, 2007 | 15.75 | 15.85 | 15.42 | 15.74 | 535,800 | +0.00(+0.00%) |
Apr 03, 2007 | 15.95 | 15.97 | 15.67 | 15.74 | 723,100 | -0.15(-0.94%) |
Apr 02, 2007 | 15.31 | 15.90 | 15.31 | 15.89 | 200,100 | +0.10(+0.63%) |
Mar 30, 2007 | 15.91 | 16.00 | 15.64 | 15.79 | 245,900 | -0.10(-0.63%) |
Mar 29, 2007 | 15.90 | 15.98 | 15.55 | 15.89 | 293,100 | +0.05(+0.32%) |
Mar 28, 2007 | 15.12 | 15.84 | 14.97 | 15.84 | 510,700 | +0.61(+4.01%) |
Mar 27, 2007 | 15.31 | 15.45 | 15.05 | 15.23 | 258,500 | -0.18(-1.17%) |
Mar 26, 2007 | 15.29 | 15.45 | 15.25 | 15.41 | 241,100 | +0.10(+0.65%) |
Mar 23, 2007 | 15.20 | 15.45 | 15.11 | 15.31 | 306,400 | -0.04(-0.26%) |
Mar 22, 2007 | 15.25 | 15.65 | 14.97 | 15.35 | 747,600 | -0.65(-4.06%) |
Mar 21, 2007 | 15.41 | 16.20 | 15.29 | 16.00 | 512,400 | +0.58(+3.76%) |
Mar 20, 2007 | 15.47 | 15.55 | 15.24 | 15.42 | 183,200 | -0.08(-0.52%) |
Mar 19, 2007 | 14.89 | 15.65 | 14.75 | 15.50 | 460,200 | +0.71(+4.80%) |
Mar 16, 2007 | 14.92 | 15.00 | 14.70 | 14.79 | 234,100 | -0.12(-0.80%) |
Mar 15, 2007 | 14.68 | 15.04 | 14.68 | 14.91 | 180,000 | +0.26(+1.77%) |
Mar 14, 2007 | 14.95 | 14.96 | 14.40 | 14.65 | 248,600 | -0.37(-2.46%) |
Mar 13, 2007 | 15.24 | 15.23 | 14.79 | 15.02 | 355,400 | -0.22(-1.44%) |
Mar 12, 2007 | 15.06 | 15.25 | 15.02 | 15.24 | 131,600 | +0.10(+0.66%) |
Mar 09, 2007 | 15.49 | 15.49 | 14.95 | 15.14 | 281,500 | -0.29(-1.88%) |
Mar 08, 2007 | 13.95 | 15.44 | 13.95 | 15.43 | 896,300 | +2.11(+15.84%) |
Mar 07, 2007 | 13.50 | 13.59 | 13.30 | 13.32 | 491,100 | -0.23(-1.70%) |
Mar 06, 2007 | 13.70 | 13.86 | 13.47 | 13.55 | 382,200 | +0.08(+0.59%) |
Mar 05, 2007 | 14.26 | 14.26 | 13.41 | 13.47 | 561,600 | -0.94(-6.52%) |
Mar 02, 2007 | 14.48 | 14.60 | 14.25 | 14.41 | 254,900 | -0.14(-0.96%) |
Mar 01, 2007 | 14.37 | 14.61 | 14.08 | 14.55 | 487,522 | +0.11(+0.76%) |
Feb 28, 2007 | 14.51 | 14.71 | 14.19 | 14.44 | 322,300 | -0.17(-1.16%) |
Feb 27, 2007 | 15.03 | 15.27 | 14.43 | 14.61 | 674,200 | -0.64(-4.20%) |
Feb 26, 2007 | 15.80 | 15.92 | 15.15 | 15.25 | 489,460 | -0.55(-3.48%) |
Feb 23, 2007 | 15.62 | 15.92 | 15.51 | 15.80 | 447,900 | +0.18(+1.15%) |
Feb 22, 2007 | 15.66 | 15.79 | 15.41 | 15.62 | 382,700 | -0.03(-0.19%) |
Feb 21, 2007 | 15.67 | 15.85 | 15.63 | 15.65 | 474,300 | -0.03(-0.19%) |
Feb 20, 2007 | 16.08 | 16.20 | 15.66 | 15.68 | 475,300 | -0.45(-2.79%) |
Feb 16, 2007 | 15.83 | 16.14 | 15.70 | 16.13 | 696,400 | +0.30(+1.90%) |
Feb 15, 2007 | 15.37 | 15.94 | 15.25 | 15.83 | 258,300 | +0.42(+2.73%) |
Feb 14, 2007 | 15.07 | 15.45 | 14.95 | 15.41 | 409,642 | +0.34(+2.26%) |
Feb 13, 2007 | 14.60 | 15.12 | 14.48 | 15.07 | 378,366 | +0.52(+3.57%) |
Feb 12, 2007 | 14.65 | 14.90 | 14.40 | 14.55 | 184,200 | -0.13(-0.89%) |
Feb 09, 2007 | 14.87 | 14.95 | 14.51 | 14.68 | 226,000 | -0.15(-1.01%) |
Feb 08, 2007 | 14.80 | 14.86 | 14.47 | 14.83 | 286,200 | -0.04(-0.27%) |
Feb 07, 2007 | 14.85 | 15.03 | 14.68 | 14.87 | 212,600 | +0.01(+0.07%) |
Feb 06, 2007 | 14.73 | 14.96 | 14.64 | 14.86 | 149,600 | +0.18(+1.23%) |
Feb 05, 2007 | 14.65 | 14.91 | 14.60 | 14.68 | 189,200 | -0.05(-0.34%) |
Feb 02, 2007 | 14.85 | 15.00 | 14.62 | 14.73 | 285,600 | -0.11(-0.74%) |
Feb 01, 2007 | 14.64 | 14.99 | 14.60 | 14.84 | 263,700 | +0.23(+1.57%) |
Jan 31, 2007 | 14.70 | 14.94 | 14.51 | 14.61 | 299,600 | -0.09(-0.61%) |
Jan 30, 2007 | 14.84 | 14.87 | 14.60 | 14.70 | 127,100 | -0.04(-0.27%) |
Jan 29, 2007 | 14.71 | 15.01 | 14.64 | 14.74 | 132,100 | -0.06(-0.41%) |
Jan 26, 2007 | 15.03 | 15.14 | 14.59 | 14.80 | 231,300 | -0.23(-1.53%) |
Jan 25, 2007 | 15.55 | 15.57 | 14.87 | 15.03 | 305,600 | -0.53(-3.41%) |
Jan 24, 2007 | 14.80 | 15.56 | 14.80 | 15.56 | 596,700 | +0.76(+5.14%) |
Jan 23, 2007 | 14.61 | 14.80 | 14.52 | 14.80 | 237,500 | +0.18(+1.23%) |
Jan 22, 2007 | 14.80 | 14.86 | 14.54 | 14.62 | 282,100 | -0.23(-1.55%) |
Jan 19, 2007 | 15.06 | 15.10 | 14.68 | 14.85 | 258,000 | -0.26(-1.72%) |
Jan 18, 2007 | 14.89 | 15.11 | 14.76 | 15.11 | 473,900 | +0.22(+1.48%) |
Jan 17, 2007 | 14.77 | 15.02 | 14.69 | 14.89 | 171,800 | +0.07(+0.47%) |
Jan 16, 2007 | 14.62 | 14.92 | 14.52 | 14.82 | 365,800 | +0.22(+1.51%) |
Jan 12, 2007 | 14.60 | 14.68 | 14.49 | 14.60 | 335,600 | -0.07(-0.48%) |
Jan 11, 2007 | 14.48 | 14.89 | 14.40 | 14.67 | 379,100 | +0.27(+1.87%) |
Jan 10, 2007 | 14.50 | 14.54 | 14.19 | 14.40 | 319,000 | -0.19(-1.30%) |
Jan 09, 2007 | 14.75 | 14.75 | 14.46 | 14.59 | 411,600 | -0.31(-2.08%) |
Jan 08, 2007 | 14.73 | 15.04 | 14.56 | 14.90 | 708,700 | +0.07(+0.47%) |
Jan 05, 2007 | 15.15 | 15.16 | 14.58 | 14.83 | 565,800 | -0.39(-2.56%) |
Jan 04, 2007 | 13.30 | 15.26 | 13.25 | 15.22 | 1,273,000 | +2.07(+15.74%) |
Jan 03, 2007 | 13.09 | 13.39 | 13.00 | 13.15 | 453,100 | +0.07(+0.54%) |
Dec 29, 2006 | 13.50 | 13.79 | 13.07 | 13.08 | 296,200 | -0.47(-3.47%) |
Dec 28, 2006 | 13.23 | 13.68 | 13.16 | 13.55 | 238,200 | +0.31(+2.34%) |
Dec 27, 2006 | 13.39 | 13.43 | 13.08 | 13.24 | 287,600 | -0.17(-1.27%) |
Dec 26, 2006 | 13.40 | 13.45 | 13.14 | 13.41 | 184,500 | -0.07(-0.52%) |
Dec 22, 2006 | 13.40 | 13.67 | 13.33 | 13.48 | 136,700 | +0.05(+0.37%) |
Dec 21, 2006 | 13.57 | 13.76 | 13.37 | 13.43 | 281,400 | -0.09(-0.67%) |
Dec 20, 2006 | 13.69 | 13.86 | 13.42 | 13.52 | 367,700 | -0.16(-1.17%) |
Dec 19, 2006 | 13.86 | 13.88 | 13.57 | 13.68 | 354,300 | -0.29(-2.08%) |
Dec 18, 2006 | 14.20 | 14.21 | 13.90 | 13.97 | 401,400 | -0.39(-2.72%) |
Dec 15, 2006 | 14.14 | 14.44 | 14.08 | 14.36 | 440,000 | +0.23(+1.63%) |
Dec 14, 2006 | 14.00 | 14.20 | 13.95 | 14.13 | 208,200 | +0.14(+1.00%) |
Dec 13, 2006 | 13.85 | 14.03 | 13.85 | 13.99 | 293,700 | +0.22(+1.60%) |
Dec 12, 2006 | 13.80 | 13.98 | 13.66 | 13.77 | 418,200 | -0.11(-0.79%) |
Dec 11, 2006 | 14.11 | 14.11 | 13.78 | 13.88 | 464,000 | -0.32(-2.25%) |
Dec 08, 2006 | 13.55 | 14.35 | 13.55 | 14.20 | 984,500 | +1.02(+7.74%) |
Dec 07, 2006 | 13.29 | 13.44 | 13.10 | 13.18 | 234,000 | -0.11(-0.83%) |
Dec 06, 2006 | 13.25 | 13.44 | 13.12 | 13.29 | 343,000 | +0.04(+0.30%) |
Dec 05, 2006 | 13.17 | 13.32 | 12.89 | 13.25 | 410,700 | +0.16(+1.22%) |
Dec 04, 2006 | 12.78 | 13.09 | 12.77 | 13.09 | 318,800 | +0.29(+2.27%) |
Dec 01, 2006 | 12.75 | 12.92 | 12.69 | 12.80 | 653,600 | -0.16(-1.23%) |
Nov 30, 2006 | 13.00 | 13.08 | 11.88 | 12.96 | 714,300 | -0.23(-1.74%) |
Nov 29, 2006 | 13.61 | 13.65 | 13.06 | 13.19 | 490,300 | -0.30(-2.22%) |
Nov 28, 2006 | 13.48 | 13.51 | 13.09 | 13.49 | 429,600 | +0.02(+0.15%) |
Nov 27, 2006 | 14.20 | 14.20 | 13.47 | 13.47 | 388,100 | -0.70(-4.94%) |
Nov 24, 2006 | 13.89 | 14.20 | 13.78 | 14.17 | 146,500 | +0.20(+1.43%) |
Nov 22, 2006 | 13.97 | 14.18 | 13.81 | 13.97 | 292,300 | -0.02(-0.14%) |
Nov 21, 2006 | 14.10 | 14.16 | 13.76 | 13.99 | 660,300 | -0.16(-1.13%) |
Nov 20, 2006 | 14.17 | 14.21 | 13.96 | 14.15 | 390,800 | -0.05(-0.35%) |
Nov 17, 2006 | 14.10 | 14.25 | 13.91 | 14.20 | 516,100 | +0.05(+0.35%) |
Nov 16, 2006 | 13.95 | 14.62 | 13.80 | 14.15 | 1,639,900 | +0.86(+6.47%) |
Nov 15, 2006 | 13.68 | 13.70 | 13.26 | 13.29 | 623,400 | -0.38(-2.78%) |
Nov 14, 2006 | 13.70 | 13.88 | 13.50 | 13.67 | 512,400 | -0.02(-0.15%) |
Nov 13, 2006 | 13.62 | 13.88 | 13.51 | 13.69 | 419,700 | +0.07(+0.51%) |
Nov 10, 2006 | 13.18 | 13.62 | 13.18 | 13.62 | 211,300 | +0.40(+3.03%) |
Nov 09, 2006 | 13.38 | 13.38 | 13.03 | 13.22 | 223,300 | -0.01(-0.08%) |
Nov 08, 2006 | 13.00 | 13.33 | 12.94 | 13.23 | 507,000 | +0.13(+0.99%) |
Nov 07, 2006 | 12.98 | 13.22 | 12.85 | 13.10 | 329,300 | +0.07(+0.54%) |
Nov 06, 2006 | 13.00 | 13.17 | 12.94 | 13.03 | 302,300 | +0.19(+1.48%) |
Nov 03, 2006 | 13.00 | 13.09 | 12.69 | 12.84 | 431,100 | -0.16(-1.23%) |
Nov 02, 2006 | 12.35 | 13.20 | 12.35 | 13.00 | 1,130,100 | +0.55(+4.42%) |
Nov 01, 2006 | 13.00 | 13.05 | 12.37 | 12.45 | 372,800 | -0.55(-4.23%) |
Oct 31, 2006 | 13.35 | 13.44 | 12.96 | 13.00 | 592,700 | -0.30(-2.26%) |
Oct 30, 2006 | 13.30 | 13.43 | 13.14 | 13.30 | 411,100 | -0.10(-0.75%) |
Oct 27, 2006 | 13.62 | 13.69 | 13.35 | 13.40 | 409,900 | -0.20(-1.47%) |
Oct 26, 2006 | 13.28 | 13.62 | 13.07 | 13.60 | 417,500 | +0.42(+3.19%) |
Oct 25, 2006 | 13.02 | 13.35 | 13.00 | 13.18 | 656,100 | +0.11(+0.84%) |
Oct 24, 2006 | 13.10 | 13.11 | 12.92 | 13.07 | 482,800 | -0.04(-0.31%) |
Oct 23, 2006 | 12.90 | 13.11 | 12.90 | 13.11 | 367,400 | +0.11(+0.85%) |
Oct 20, 2006 | 13.03 | 13.15 | 12.80 | 13.00 | 669,600 | +0.00(+0.00%) |
Oct 19, 2006 | 13.27 | 13.46 | 12.81 | 13.00 | 616,800 | -0.27(-2.03%) |
Oct 18, 2006 | 13.40 | 13.70 | 13.19 | 13.27 | 614,600 | -0.08(-0.60%) |
Oct 17, 2006 | 13.50 | 13.50 | 13.18 | 13.35 | 589,600 | -0.15(-1.11%) |
Oct 16, 2006 | 13.48 | 13.60 | 13.40 | 13.50 | 881,700 | +0.01(+0.07%) |
Oct 13, 2006 | 13.49 | 13.55 | 13.40 | 13.49 | 574,000 | +0.00(+0.00%) |
Oct 12, 2006 | 13.40 | 13.50 | 13.36 | 13.49 | 939,000 | +0.18(+1.35%) |
Oct 11, 2006 | 13.65 | 13.65 | 13.27 | 13.31 | 387,600 | -0.37(-2.70%) |
Oct 10, 2006 | 13.79 | 13.80 | 13.58 | 13.68 | 342,100 | -0.07(-0.51%) |
Oct 09, 2006 | 13.63 | 13.80 | 13.53 | 13.75 | 753,600 | +0.15(+1.10%) |
Oct 06, 2006 | 13.08 | 13.67 | 13.04 | 13.60 | 1,063,800 | +0.56(+4.29%) |
Oct 05, 2006 | 13.60 | 13.61 | 12.80 | 13.04 | 1,522,400 | -1.23(-8.62%) |
Oct 04, 2006 | 13.80 | 14.32 | 13.79 | 14.27 | 814,000 | +0.42(+3.03%) |
Oct 03, 2006 | 13.04 | 14.00 | 13.04 | 13.85 | 1,268,800 | +0.75(+5.73%) |
Oct 02, 2006 | 13.02 | 13.33 | 12.94 | 13.10 | 269,300 | +0.02(+0.15%) |
Sep 29, 2006 | 13.40 | 13.54 | 13.00 | 13.08 | 875,600 | -0.38(-2.82%) |
Sep 28, 2006 | 13.49 | 13.54 | 13.16 | 13.46 | 493,200 | -0.08(-0.59%) |
Sep 27, 2006 | 13.67 | 13.84 | 13.41 | 13.54 | 497,900 | +0.09(+0.67%) |
Sep 26, 2006 | 13.35 | 13.67 | 13.25 | 13.45 | 364,600 | +0.02(+0.15%) |
Sep 25, 2006 | 13.06 | 13.65 | 13.05 | 13.43 | 509,100 | +0.48(+3.71%) |
Sep 22, 2006 | 12.91 | 13.05 | 12.67 | 12.95 | 255,200 | -0.05(-0.38%) |
Sep 21, 2006 | 13.00 | 13.09 | 12.87 | 13.00 | 258,100 | +0.13(+1.01%) |
Sep 20, 2006 | 12.55 | 13.08 | 12.55 | 12.87 | 436,000 | +0.47(+3.79%) |
Sep 19, 2006 | 12.56 | 12.67 | 12.22 | 12.40 | 459,700 | -0.16(-1.27%) |
Sep 18, 2006 | 12.32 | 12.61 | 12.30 | 12.56 | 529,300 | -0.04(-0.32%) |
Sep 15, 2006 | 12.30 | 12.80 | 12.27 | 12.60 | 431,800 | +0.46(+3.79%) |
Sep 14, 2006 | 12.49 | 12.49 | 12.10 | 12.14 | 366,500 | -0.35(-2.80%) |
Sep 13, 2006 | 11.87 | 12.53 | 11.84 | 12.49 | 473,200 | +0.61(+5.13%) |
Sep 12, 2006 | 11.18 | 11.94 | 11.18 | 11.88 | 575,400 | +0.67(+5.98%) |
Sep 11, 2006 | 11.16 | 11.41 | 11.14 | 11.21 | 264,300 | +0.03(+0.27%) |
Sep 08, 2006 | 11.19 | 11.21 | 11.10 | 11.18 | 275,600 | +0.06(+0.54%) |
Sep 07, 2006 | 11.45 | 11.50 | 11.10 | 11.12 | 290,400 | -0.34(-2.97%) |
Sep 06, 2006 | 11.45 | 11.50 | 11.35 | 11.46 | 211,800 | -0.06(-0.52%) |
Sep 05, 2006 | 11.51 | 11.52 | 11.35 | 11.52 | 210,200 | +0.06(+0.52%) |
Sep 01, 2006 | 11.47 | 11.60 | 11.34 | 11.46 | 253,900 | +0.04(+0.35%) |
Aug 31, 2006 | 11.60 | 11.73 | 11.40 | 11.42 | 307,900 | -0.17(-1.47%) |
Aug 30, 2006 | 11.49 | 11.74 | 11.35 | 11.59 | 249,200 | +0.14(+1.22%) |
Aug 29, 2006 | 11.40 | 11.45 | 11.13 | 11.45 | 274,400 | +0.10(+0.88%) |
Aug 28, 2006 | 11.23 | 11.46 | 11.16 | 11.35 | 275,800 | +0.11(+0.98%) |
Aug 25, 2006 | 11.50 | 11.62 | 11.18 | 11.24 | 420,900 | -0.36(-3.10%) |
Aug 24, 2006 | 11.90 | 11.90 | 11.55 | 11.60 | 135,700 | -0.30(-2.52%) |
Aug 23, 2006 | 12.18 | 12.18 | 11.80 | 11.90 | 140,900 | -0.28(-2.30%) |
Aug 22, 2006 | 11.67 | 12.33 | 11.65 | 12.18 | 788,000 | +0.46(+3.92%) |
Aug 21, 2006 | 11.70 | 11.79 | 11.55 | 11.72 | 261,300 | +0.00(+0.00%) |
Aug 18, 2006 | 12.00 | 12.02 | 11.60 | 11.72 | 511,900 | -0.26(-2.17%) |
Aug 17, 2006 | 11.90 | 12.41 | 11.82 | 11.98 | 925,800 | -0.45(-3.62%) |
Aug 16, 2006 | 12.20 | 12.60 | 12.11 | 12.43 | 397,300 | +0.32(+2.64%) |
Aug 15, 2006 | 12.26 | 12.27 | 11.92 | 12.11 | 259,500 | +0.00(+0.00%) |
Aug 14, 2006 | 12.10 | 12.23 | 12.00 | 12.11 | 223,900 | +0.09(+0.75%) |
Aug 11, 2006 | 12.08 | 12.15 | 11.84 | 12.02 | 728,600 | -0.07(-0.58%) |
Aug 10, 2006 | 11.61 | 12.15 | 11.53 | 12.09 | 505,400 | +0.48(+4.13%) |
Aug 09, 2006 | 11.78 | 11.85 | 11.46 | 11.61 | 326,700 | -0.09(-0.77%) |
Aug 08, 2006 | 11.90 | 12.00 | 11.60 | 11.70 | 668,900 | -0.10(-0.85%) |
Aug 07, 2006 | 11.63 | 11.91 | 11.50 | 11.80 | 218,900 | +0.17(+1.46%) |
Aug 04, 2006 | 11.85 | 12.08 | 11.42 | 11.63 | 716,000 | +0.03(+0.26%) |
Aug 03, 2006 | 10.28 | 11.81 | 10.23 | 11.60 | 1,466,900 | +1.56(+15.54%) |
Aug 02, 2006 | 10.13 | 10.32 | 9.810 | 10.04 | 495,800 | -0.07(-0.69%) |
Aug 01, 2006 | 10.14 | 10.20 | 9.840 | 10.11 | 507,700 | -0.03(-0.30%) |
Jul 31, 2006 | 10.25 | 10.41 | 10.07 | 10.14 | 289,900 | -0.21(-2.03%) |
Jul 28, 2006 | 10.31 | 10.49 | 10.28 | 10.35 | 202,400 | +0.04(+0.39%) |
Jul 27, 2006 | 10.72 | 10.81 | 10.19 | 10.31 | 340,600 | -0.39(-3.64%) |
Jul 26, 2006 | 10.75 | 10.79 | 10.35 | 10.70 | 411,400 | -0.05(-0.47%) |
Jul 25, 2006 | 10.40 | 10.90 | 10.20 | 10.75 | 218,400 | +0.35(+3.37%) |
Jul 24, 2006 | 10.23 | 10.49 | 10.23 | 10.40 | 165,500 | +0.22(+2.16%) |
Jul 21, 2006 | 10.41 | 10.41 | 10.02 | 10.18 | 237,600 | -0.23(-2.21%) |
Jul 20, 2006 | 10.45 | 10.64 | 10.40 | 10.41 | 228,300 | -0.04(-0.38%) |
Jul 19, 2006 | 10.00 | 10.50 | 9.900 | 10.45 | 259,800 | +0.45(+4.50%) |
Jul 18, 2006 | 10.22 | 10.31 | 9.830 | 10.00 | 469,100 | -0.16(-1.57%) |
Jul 17, 2006 | 9.950 | 10.33 | 9.890 | 10.16 | 316,300 | +0.17(+1.70%) |
Jul 14, 2006 | 10.07 | 10.13 | 9.810 | 9.990 | 544,200 | -0.08(-0.79%) |
Jul 13, 2006 | 10.28 | 10.28 | 10.00 | 10.07 | 536,200 | -0.26(-2.52%) |
Jul 12, 2006 | 10.69 | 10.69 | 10.21 | 10.33 | 506,000 | -0.34(-3.19%) |
Jul 11, 2006 | 10.20 | 10.79 | 10.00 | 10.67 | 475,300 | +0.41(+4.00%) |
Jul 10, 2006 | 10.34 | 10.55 | 10.14 | 10.26 | 349,700 | -0.08(-0.77%) |
Jul 07, 2006 | 9.810 | 10.65 | 9.640 | 10.34 | 624,600 | +0.53(+5.40%) |
Jul 06, 2006 | 9.480 | 9.840 | 9.410 | 9.810 | 416,800 | +0.33(+3.48%) |
Jul 05, 2006 | 9.760 | 9.760 | 9.450 | 9.480 | 289,800 | -0.37(-3.76%) |
Jul 03, 2006 | 9.750 | 9.900 | 9.600 | 9.850 | 187,400 | +0.08(+0.82%) |
Jun 30, 2006 | 9.980 | 10.19 | 9.770 | 9.770 | 481,500 | -0.14(-1.41%) |
Jun 29, 2006 | 9.610 | 9.950 | 9.560 | 9.910 | 259,500 | +0.32(+3.34%) |
Jun 28, 2006 | 9.850 | 9.940 | 9.550 | 9.590 | 321,100 | -0.26(-2.64%) |
Jun 27, 2006 | 9.880 | 10.08 | 9.820 | 9.850 | 329,200 | -0.03(-0.30%) |
Jun 26, 2006 | 9.910 | 10.06 | 9.850 | 9.880 | 192,600 | -0.02(-0.20%) |
Jun 23, 2006 | 9.940 | 10.10 | 9.850 | 9.900 | 132,200 | -0.04(-0.40%) |
Jun 22, 2006 | 10.01 | 10.10 | 9.910 | 9.940 | 180,800 | -0.09(-0.90%) |
Jun 21, 2006 | 10.05 | 10.12 | 9.980 | 10.03 | 324,500 | -0.01(-0.10%) |
Jun 20, 2006 | 10.00 | 10.20 | 9.880 | 10.04 | 431,400 | +0.05(+0.50%) |
Jun 19, 2006 | 10.28 | 10.28 | 9.850 | 9.990 | 607,500 | -0.33(-3.20%) |
Jun 16, 2006 | 10.43 | 10.56 | 10.16 | 10.32 | 467,300 | -0.10(-0.96%) |
Jun 15, 2006 | 10.19 | 10.66 | 10.19 | 10.42 | 436,400 | +0.24(+2.36%) |
Jun 14, 2006 | 10.26 | 10.51 | 10.01 | 10.18 | 313,900 | -0.11(-1.07%) |
Jun 13, 2006 | 10.55 | 10.69 | 10.17 | 10.29 | 306,600 | -0.18(-1.72%) |
Jun 12, 2006 | 11.01 | 11.23 | 10.47 | 10.47 | 247,500 | -0.45(-4.12%) |
Jun 09, 2006 | 11.04 | 11.42 | 10.85 | 10.92 | 238,400 | -0.08(-0.73%) |
Jun 08, 2006 | 11.05 | 11.17 | 10.58 | 11.00 | 385,200 | -0.05(-0.45%) |
Jun 07, 2006 | 11.05 | 11.31 | 10.98 | 11.05 | 227,500 | +0.04(+0.36%) |
Jun 06, 2006 | 11.32 | 11.39 | 10.87 | 11.01 | 631,200 | -0.30(-2.65%) |
Jun 05, 2006 | 12.01 | 12.01 | 11.25 | 11.31 | 632,000 | -0.68(-5.67%) |
Jun 02, 2006 | 12.16 | 12.36 | 11.76 | 11.99 | 355,100 | -0.07(-0.58%) |