Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.69 | 12.71 | 12.61 | 12.64 | 137,611 | -0.00(-0.03%) |
May 30, 2007 | 12.49 | 12.65 | 12.49 | 12.65 | 101,225 | +0.09(+0.73%) |
May 29, 2007 | 12.52 | 12.58 | 12.51 | 12.55 | 132,946 | +0.13(+1.02%) |
May 25, 2007 | 12.41 | 12.47 | 12.39 | 12.43 | 45,248 | +0.07(+0.54%) |
May 24, 2007 | 12.52 | 12.57 | 12.34 | 12.36 | 90,963 | -0.16(-1.25%) |
May 23, 2007 | 12.60 | 12.64 | 12.52 | 12.52 | 101,692 | -0.05(-0.43%) |
May 22, 2007 | 12.50 | 12.59 | 12.46 | 12.57 | 223,909 | +0.11(+0.86%) |
May 21, 2007 | 12.34 | 12.51 | 12.34 | 12.46 | 143,209 | +0.11(+0.92%) |
May 18, 2007 | 12.34 | 12.39 | 12.26 | 12.35 | 127,815 | +0.03(+0.23%) |
May 17, 2007 | 12.39 | 12.39 | 12.31 | 12.32 | 172,597 | -0.09(-0.74%) |
May 16, 2007 | 12.31 | 12.41 | 12.30 | 12.41 | 83,499 | +0.10(+0.80%) |
May 15, 2007 | 12.41 | 12.50 | 12.31 | 12.32 | 229,507 | -0.10(-0.84%) |
May 14, 2007 | 12.52 | 12.53 | 12.40 | 12.42 | 326,535 | -0.11(-0.84%) |
May 11, 2007 | 12.45 | 12.53 | 12.44 | 12.53 | 74,170 | +0.13(+1.05%) |
May 10, 2007 | 12.46 | 12.52 | 12.40 | 12.40 | 130,614 | -0.20(-1.58%) |
May 09, 2007 | 12.46 | 12.62 | 12.46 | 12.59 | 163,267 | +0.10(+0.77%) |
May 08, 2007 | 12.45 | 12.50 | 12.41 | 12.50 | 80,700 | -0.04(-0.34%) |
May 07, 2007 | 12.57 | 12.58 | 12.53 | 12.54 | 70,438 | -0.02(-0.15%) |
May 04, 2007 | 12.54 | 12.56 | 12.50 | 12.56 | 222,044 | +0.05(+0.39%) |
May 03, 2007 | 12.53 | 12.58 | 12.49 | 12.51 | 139,477 | -0.00(-0.02%) |
May 02, 2007 | 12.38 | 12.54 | 12.37 | 12.51 | 114,753 | +0.17(+1.37%) |
May 01, 2007 | 12.34 | 12.38 | 12.25 | 12.34 | 104,491 | +0.05(+0.38%) |
Apr 30, 2007 | 12.53 | 12.53 | 12.30 | 12.30 | 50,379 | -0.21(-1.66%) |
Apr 27, 2007 | 12.55 | 12.55 | 12.49 | 12.50 | 47,114 | -0.07(-0.53%) |
Apr 26, 2007 | 12.56 | 12.59 | 12.49 | 12.57 | 65,307 | +0.05(+0.36%) |
Apr 25, 2007 | 12.54 | 12.60 | 12.50 | 12.53 | 73,703 | +0.04(+0.35%) |
Apr 24, 2007 | 12.53 | 12.53 | 12.41 | 12.48 | 83,033 | -0.03(-0.21%) |
Apr 23, 2007 | 12.57 | 12.57 | 12.48 | 12.51 | 95,628 | -0.06(-0.46%) |
Apr 20, 2007 | 12.49 | 12.57 | 12.49 | 12.57 | 54,578 | +0.15(+1.23%) |
Apr 19, 2007 | 12.42 | 12.48 | 12.39 | 12.41 | 151,139 | -0.09(-0.75%) |
Apr 18, 2007 | 12.57 | 12.57 | 12.51 | 12.51 | 84,432 | -0.08(-0.60%) |
Apr 17, 2007 | 12.58 | 12.62 | 12.54 | 12.58 | 217,845 | -0.02(-0.15%) |
Apr 16, 2007 | 12.51 | 12.60 | 12.51 | 12.60 | 63,441 | +0.18(+1.48%) |
Apr 13, 2007 | 12.36 | 12.43 | 12.32 | 12.42 | 62,041 | +0.07(+0.56%) |
Apr 12, 2007 | 12.29 | 12.35 | 12.26 | 12.35 | 37,318 | +0.07(+0.54%) |
Apr 11, 2007 | 12.40 | 12.40 | 12.26 | 12.28 | 80,700 | -0.11(-0.87%) |
Apr 10, 2007 | 12.36 | 12.60 | 12.36 | 12.39 | 233,706 | +0.03(+0.23%) |
Apr 09, 2007 | 12.42 | 12.42 | 12.35 | 12.36 | 38,717 | -0.04(-0.33%) |
Apr 05, 2007 | 12.38 | 12.43 | 12.38 | 12.40 | 118,485 | +0.00(+0.00%) |
Apr 04, 2007 | 12.44 | 12.44 | 12.37 | 12.40 | 130,147 | -0.05(-0.43%) |
Apr 03, 2007 | 12.35 | 12.48 | 12.35 | 12.46 | 97,027 | +0.13(+1.06%) |
Apr 02, 2007 | 12.33 | 12.33 | 12.27 | 12.33 | 40,583 | +0.05(+0.42%) |
Mar 30, 2007 | 12.28 | 12.35 | 12.04 | 12.27 | 215,513 | -0.01(-0.05%) |
Mar 29, 2007 | 12.30 | 12.32 | 12.20 | 12.28 | 72,304 | +0.03(+0.28%) |
Mar 28, 2007 | 12.26 | 12.31 | 12.22 | 12.25 | 139,010 | -0.06(-0.52%) |
Mar 27, 2007 | 12.39 | 12.39 | 12.29 | 12.31 | 142,276 | -0.10(-0.79%) |
Mar 26, 2007 | 12.46 | 12.47 | 12.35 | 12.41 | 127,815 | -0.09(-0.72%) |
Mar 23, 2007 | 12.50 | 12.52 | 12.48 | 12.50 | 93,295 | +0.03(+0.21%) |
Mar 22, 2007 | 12.52 | 12.53 | 12.46 | 12.47 | 94,228 | -0.03(-0.24%) |
Mar 21, 2007 | 12.34 | 12.54 | 12.31 | 12.50 | 182,393 | +0.20(+1.64%) |
Mar 20, 2007 | 12.22 | 12.30 | 12.22 | 12.30 | 83,499 | +0.10(+0.86%) |
Mar 19, 2007 | 12.16 | 12.27 | 12.16 | 12.20 | 69,038 | +0.09(+0.73%) |
Mar 16, 2007 | 12.19 | 12.20 | 12.10 | 12.11 | 84,899 | -0.08(-0.62%) |
Mar 15, 2007 | 12.11 | 12.18 | 12.11 | 12.18 | 79,301 | +0.12(+1.03%) |
Mar 14, 2007 | 11.95 | 12.08 | 11.87 | 12.06 | 123,616 | +0.10(+0.84%) |
Mar 13, 2007 | 12.23 | 12.19 | 11.95 | 11.96 | 152,072 | -0.27(-2.17%) |
Mar 12, 2007 | 12.15 | 12.25 | 12.15 | 12.23 | 64,840 | +0.04(+0.35%) |
Mar 09, 2007 | 12.20 | 12.21 | 12.12 | 12.18 | 68,572 | +0.08(+0.64%) |
Mar 08, 2007 | 12.19 | 12.19 | 12.09 | 12.11 | 108,689 | +0.06(+0.48%) |
Mar 07, 2007 | 12.11 | 12.12 | 12.01 | 12.05 | 90,496 | -0.06(-0.53%) |
Mar 06, 2007 | 12.01 | 12.14 | 11.97 | 12.11 | 55,511 | +0.25(+2.12%) |
Mar 05, 2007 | 12.00 | 12.08 | 11.84 | 11.86 | 125,016 | -0.27(-2.21%) |
Mar 02, 2007 | 12.22 | 12.25 | 12.10 | 12.13 | 62,974 | -0.14(-1.12%) |
Mar 01, 2007 | 12.16 | 12.35 | 12.06 | 12.27 | 102,625 | -0.00(-0.02%) |
Feb 28, 2007 | 12.22 | 12.35 | 12.14 | 12.27 | 113,820 | -0.01(-0.09%) |
Feb 27, 2007 | 12.51 | 12.52 | 12.24 | 12.28 | 111,022 | -0.40(-3.18%) |
Feb 26, 2007 | 12.75 | 12.77 | 12.58 | 12.68 | 103,581 | -0.04(-0.30%) |
Feb 23, 2007 | 12.77 | 12.77 | 12.69 | 12.72 | 43,382 | -0.04(-0.35%) |
Feb 22, 2007 | 12.77 | 12.78 | 12.71 | 12.77 | 88,631 | +0.00(+0.02%) |
Feb 21, 2007 | 12.74 | 12.77 | 12.71 | 12.76 | 44,315 | -0.02(-0.18%) |
Feb 20, 2007 | 12.64 | 12.80 | 12.63 | 12.79 | 60,175 | +0.12(+0.95%) |
Feb 16, 2007 | 12.65 | 12.67 | 12.58 | 12.67 | 71,371 | +0.01(+0.10%) |
Feb 15, 2007 | 12.65 | 12.70 | 12.62 | 12.65 | 111,488 | +0.03(+0.20%) |
Feb 14, 2007 | 12.65 | 12.73 | 12.63 | 12.63 | 64,033 | -0.05(-0.39%) |
Feb 13, 2007 | 12.62 | 12.68 | 12.59 | 12.68 | 86,135 | +0.11(+0.84%) |
Feb 12, 2007 | 12.61 | 12.61 | 12.51 | 12.57 | 141,711 | -0.01(-0.09%) |
Feb 09, 2007 | 12.73 | 12.73 | 12.52 | 12.58 | 90,963 | -0.13(-1.03%) |
Feb 08, 2007 | 12.69 | 12.74 | 12.66 | 12.71 | 97,494 | +0.00(+0.03%) |
Feb 07, 2007 | 12.63 | 12.71 | 12.61 | 12.71 | 82,566 | +0.07(+0.53%) |
Feb 06, 2007 | 12.59 | 12.64 | 12.56 | 12.64 | 380,180 | +0.10(+0.82%) |
Feb 05, 2007 | 12.62 | 12.62 | 12.54 | 12.54 | 102,625 | -0.07(-0.58%) |
Feb 02, 2007 | 12.61 | 12.62 | 12.57 | 12.61 | 114,753 | +0.03(+0.26%) |
Feb 01, 2007 | 12.51 | 12.58 | 12.48 | 12.58 | 151,139 | +0.10(+0.77%) |
Jan 31, 2007 | 12.42 | 12.53 | 12.39 | 12.48 | 132,946 | +0.04(+0.33%) |
Jan 30, 2007 | 12.38 | 12.44 | 12.35 | 12.44 | 172,597 | +0.09(+0.69%) |
Jan 29, 2007 | 12.33 | 12.41 | 12.32 | 12.36 | 83,499 | +0.07(+0.58%) |
Jan 26, 2007 | 12.26 | 12.30 | 12.15 | 12.29 | 93,295 | +0.06(+0.53%) |
Jan 25, 2007 | 12.38 | 12.38 | 12.19 | 12.22 | 77,435 | -0.14(-1.11%) |
Jan 24, 2007 | 12.28 | 12.36 | 12.26 | 12.36 | 93,762 | +0.12(+1.00%) |
Jan 23, 2007 | 12.14 | 12.27 | 12.14 | 12.24 | 71,837 | +0.08(+0.65%) |
Jan 22, 2007 | 12.24 | 12.24 | 12.11 | 12.16 | 150,672 | -0.11(-0.86%) |
Jan 19, 2007 | 12.15 | 12.26 | 12.12 | 12.26 | 90,963 | +0.09(+0.70%) |
Jan 18, 2007 | 12.24 | 12.25 | 12.13 | 12.18 | 59,709 | -0.08(-0.63%) |
Jan 17, 2007 | 12.30 | 12.33 | 12.26 | 12.26 | 153,471 | -0.03(-0.23%) |
Jan 16, 2007 | 12.36 | 12.41 | 12.27 | 12.28 | 154,404 | -0.05(-0.42%) |
Jan 12, 2007 | 12.27 | 12.34 | 12.27 | 12.34 | 71,837 | +0.06(+0.45%) |
Jan 11, 2007 | 12.19 | 12.31 | 12.19 | 12.28 | 40,117 | +0.15(+1.22%) |
Jan 10, 2007 | 12.12 | 12.15 | 12.09 | 12.13 | 32,187 | -0.04(-0.33%) |
Jan 09, 2007 | 12.13 | 12.17 | 12.00 | 12.17 | 148,806 | +0.04(+0.30%) |
Jan 08, 2007 | 12.11 | 12.15 | 12.03 | 12.14 | 150,206 | +0.01(+0.07%) |
Jan 05, 2007 | 12.30 | 12.30 | 12.12 | 12.13 | 245,834 | -0.26(-2.11%) |
Jan 04, 2007 | 12.31 | 12.40 | 12.25 | 12.39 | 262,627 | +0.03(+0.26%) |
Jan 03, 2007 | 12.42 | 12.45 | 12.24 | 12.36 | 166,999 | +0.06(+0.48%) |
Dec 29, 2006 | 12.40 | 12.43 | 12.30 | 12.30 | 123,150 | -0.12(-1.00%) |
Dec 28, 2006 | 12.41 | 12.46 | 12.27 | 12.42 | 108,223 | -0.04(-0.33%) |
Dec 27, 2006 | 12.37 | 12.46 | 12.37 | 12.46 | 68,572 | +0.16(+1.31%) |
Dec 26, 2006 | 12.14 | 12.31 | 12.14 | 12.30 | 35,918 | +0.14(+1.18%) |
Dec 22, 2006 | 12.16 | 12.18 | 12.13 | 12.16 | 213,647 | -0.03(-0.26%) |
Dec 21, 2006 | 12.21 | 12.30 | 12.16 | 12.19 | 159,069 | -0.15(-1.23%) |
Dec 20, 2006 | 12.29 | 12.37 | 12.29 | 12.34 | 29,388 | +0.07(+0.54%) |
Dec 19, 2006 | 12.22 | 12.28 | 12.21 | 12.27 | 109,622 | +0.00(+0.02%) |
Dec 18, 2006 | 12.46 | 12.46 | 12.26 | 12.27 | 74,636 | -0.16(-1.26%) |
Dec 15, 2006 | 12.47 | 12.49 | 12.43 | 12.43 | 38,251 | -0.02(-0.12%) |
Dec 14, 2006 | 12.39 | 12.50 | 12.39 | 12.44 | 108,689 | +0.06(+0.48%) |
Dec 13, 2006 | 12.41 | 12.43 | 12.35 | 12.38 | 52,245 | +0.01(+0.05%) |
Dec 12, 2006 | 12.39 | 12.45 | 12.32 | 12.38 | 42,916 | -0.02(-0.16%) |
Dec 11, 2006 | 12.38 | 12.41 | 12.37 | 12.40 | 55,977 | +0.02(+0.14%) |
Dec 08, 2006 | 12.35 | 12.41 | 12.30 | 12.38 | 81,633 | +0.00(+0.00%) |
Dec 07, 2006 | 12.43 | 12.46 | 12.38 | 12.38 | 62,041 | -0.06(-0.50%) |
Dec 06, 2006 | 12.44 | 12.47 | 12.42 | 12.44 | 58,776 | -0.04(-0.34%) |
Dec 05, 2006 | 12.47 | 12.54 | 12.47 | 12.48 | 60,175 | +0.01(+0.10%) |
Dec 04, 2006 | 12.29 | 12.47 | 12.29 | 12.47 | 124,549 | +0.21(+1.73%) |
Dec 01, 2006 | 12.22 | 12.32 | 12.14 | 12.26 | 261,694 | -0.05(-0.38%) |
Nov 30, 2006 | 12.28 | 12.36 | 12.22 | 12.31 | 91,429 | +0.02(+0.14%) |
Nov 29, 2006 | 12.19 | 12.29 | 12.19 | 12.29 | 40,583 | +0.15(+1.20%) |
Nov 28, 2006 | 12.06 | 12.14 | 12.05 | 12.14 | 82,566 | +0.06(+0.46%) |
Nov 27, 2006 | 12.28 | 12.29 | 12.08 | 12.09 | 154,404 | -0.26(-2.13%) |
Nov 24, 2006 | 12.28 | 12.36 | 12.28 | 12.35 | 15,860 | +0.00(+0.00%) |
Nov 22, 2006 | 12.38 | 12.40 | 12.32 | 12.35 | 115,686 | -0.02(-0.14%) |
Nov 21, 2006 | 12.34 | 12.37 | 12.31 | 12.37 | 52,712 | +0.02(+0.19%) |
Nov 20, 2006 | 12.27 | 12.36 | 12.27 | 12.35 | 87,231 | +0.07(+0.59%) |
Nov 17, 2006 | 12.27 | 12.28 | 12.23 | 12.27 | 41,516 | -0.04(-0.35%) |
Nov 16, 2006 | 12.33 | 12.33 | 12.28 | 12.32 | 44,315 | +0.01(+0.10%) |
Nov 15, 2006 | 12.24 | 12.33 | 12.24 | 12.30 | 76,969 | +0.08(+0.68%) |
Nov 14, 2006 | 12.06 | 12.22 | 12.03 | 12.22 | 74,170 | +0.17(+1.44%) |
Nov 13, 2006 | 12.00 | 12.06 | 12.00 | 12.05 | 63,907 | +0.04(+0.34%) |
Nov 10, 2006 | 11.93 | 12.00 | 11.91 | 12.00 | 34,052 | +0.11(+0.90%) |
Nov 09, 2006 | 12.01 | 12.01 | 11.87 | 11.90 | 55,977 | -0.12(-1.02%) |
Nov 08, 2006 | 11.90 | 12.05 | 11.90 | 12.02 | 66,240 | +0.09(+0.79%) |
Nov 07, 2006 | 11.96 | 12.05 | 11.93 | 11.93 | 69,038 | -0.05(-0.45%) |
Nov 06, 2006 | 11.87 | 12.00 | 11.85 | 11.98 | 82,566 | +0.14(+1.21%) |
Nov 03, 2006 | 11.87 | 11.88 | 11.76 | 11.84 | 84,432 | +0.03(+0.24%) |
Nov 02, 2006 | 11.81 | 11.86 | 11.72 | 11.81 | 48,513 | -0.05(-0.42%) |
Nov 01, 2006 | 12.06 | 12.06 | 11.85 | 11.86 | 62,508 | -0.18(-1.48%) |
Oct 31, 2006 | 12.10 | 12.11 | 11.98 | 12.03 | 77,435 | -0.04(-0.36%) |
Oct 30, 2006 | 11.95 | 12.09 | 11.95 | 12.08 | 96,561 | +0.11(+0.91%) |
Oct 27, 2006 | 12.07 | 12.10 | 11.95 | 11.97 | 84,899 | -0.14(-1.15%) |
Oct 26, 2006 | 12.05 | 12.11 | 11.99 | 12.11 | 54,578 | +0.11(+0.95%) |
Oct 25, 2006 | 11.95 | 11.99 | 11.91 | 11.99 | 90,496 | +0.06(+0.54%) |
Oct 24, 2006 | 11.91 | 11.93 | 11.89 | 11.93 | 46,647 | +0.01(+0.07%) |
Oct 23, 2006 | 11.86 | 11.95 | 11.85 | 11.92 | 537,383 | +0.01(+0.07%) |
Oct 20, 2006 | 11.96 | 11.96 | 11.89 | 11.91 | 139,477 | -0.06(-0.48%) |
Oct 19, 2006 | 11.92 | 11.99 | 11.92 | 11.97 | 45,714 | +0.02(+0.14%) |
Oct 18, 2006 | 11.97 | 12.03 | 11.94 | 11.95 | 52,712 | +0.01(+0.07%) |
Oct 17, 2006 | 11.91 | 11.97 | 11.89 | 11.94 | 64,374 | -0.04(-0.34%) |
Oct 16, 2006 | 11.93 | 11.99 | 11.93 | 11.99 | 173,063 | +0.05(+0.39%) |
Oct 13, 2006 | 11.85 | 11.94 | 11.85 | 11.94 | 57,376 | +0.09(+0.72%) |
Oct 12, 2006 | 11.73 | 11.85 | 11.73 | 11.85 | 111,022 | +0.18(+1.52%) |
Oct 11, 2006 | 11.70 | 11.74 | 11.65 | 11.67 | 49,446 | -0.07(-0.57%) |
Oct 10, 2006 | 11.73 | 11.77 | 11.69 | 11.74 | 142,742 | +0.01(+0.13%) |
Oct 09, 2006 | 11.66 | 11.73 | 11.62 | 11.73 | 32,653 | +0.05(+0.42%) |
Oct 06, 2006 | 11.67 | 11.72 | 11.61 | 11.68 | 165,600 | -0.05(-0.40%) |
Oct 05, 2006 | 11.62 | 11.72 | 11.61 | 11.72 | 49,446 | +0.12(+1.00%) |
Oct 04, 2006 | 11.48 | 11.61 | 11.47 | 11.61 | 402,105 | +0.12(+1.08%) |
Oct 03, 2006 | 11.41 | 11.55 | 11.41 | 11.48 | 36,851 | +0.03(+0.22%) |
Oct 02, 2006 | 11.51 | 11.55 | 11.42 | 11.46 | 90,496 | -0.09(-0.74%) |
Sep 29, 2006 | 11.68 | 11.68 | 11.54 | 11.54 | 41,050 | -0.12(-1.03%) |
Sep 28, 2006 | 11.68 | 11.70 | 11.60 | 11.66 | 48,980 | +0.02(+0.13%) |
Sep 27, 2006 | 11.60 | 11.67 | 11.58 | 11.65 | 46,647 | +0.04(+0.31%) |
Sep 26, 2006 | 11.58 | 11.63 | 11.56 | 11.61 | 104,024 | +0.03(+0.22%) |
Sep 25, 2006 | 11.48 | 11.60 | 11.44 | 11.59 | 24,723 | +0.13(+1.12%) |
Sep 22, 2006 | 11.48 | 11.49 | 11.39 | 11.46 | 260,761 | -0.07(-0.58%) |
Sep 21, 2006 | 11.66 | 11.66 | 11.51 | 11.52 | 104,024 | -0.11(-0.94%) |
Sep 20, 2006 | 11.57 | 11.67 | 11.57 | 11.63 | 119,418 | +0.12(+1.02%) |
Sep 19, 2006 | 11.53 | 11.54 | 11.40 | 11.52 | 123,616 | -0.02(-0.13%) |
Sep 18, 2006 | 11.56 | 11.59 | 11.52 | 11.53 | 126,415 | -0.04(-0.35%) |
Sep 15, 2006 | 11.52 | 11.57 | 11.51 | 11.57 | 78,368 | +0.08(+0.71%) |
Sep 14, 2006 | 11.52 | 11.52 | 11.47 | 11.49 | 65,307 | -0.05(-0.43%) |
Sep 13, 2006 | 11.46 | 11.54 | 11.46 | 11.54 | 41,983 | +0.09(+0.75%) |
Sep 12, 2006 | 11.27 | 11.47 | 11.27 | 11.45 | 115,686 | +0.21(+1.89%) |
Sep 11, 2006 | 11.21 | 11.26 | 11.14 | 11.24 | 72,770 | +0.00(+0.04%) |
Sep 08, 2006 | 11.20 | 11.24 | 11.18 | 11.24 | 152,072 | +0.07(+0.61%) |
Sep 07, 2006 | 11.21 | 11.26 | 11.17 | 11.17 | 63,441 | -0.09(-0.84%) |
Sep 06, 2006 | 11.33 | 11.33 | 11.26 | 11.26 | 81,167 | -0.16(-1.41%) |
Sep 05, 2006 | 11.33 | 11.42 | 11.33 | 11.42 | 129,681 | +0.08(+0.74%) |
Sep 01, 2006 | 11.38 | 11.39 | 11.33 | 11.34 | 41,050 | -0.01(-0.09%) |
Aug 31, 2006 | 11.37 | 11.40 | 11.35 | 11.35 | 66,240 | +0.02(+0.13%) |
Aug 30, 2006 | 11.31 | 11.37 | 11.28 | 11.34 | 368,052 | +0.06(+0.55%) |
Aug 29, 2006 | 11.17 | 11.27 | 11.12 | 11.27 | 56,443 | +0.11(+0.94%) |
Aug 28, 2006 | 11.10 | 11.18 | 11.08 | 11.17 | 104,957 | +0.09(+0.77%) |
Aug 25, 2006 | 11.10 | 11.13 | 11.06 | 11.08 | 157,203 | -0.03(-0.25%) |
Aug 24, 2006 | 11.12 | 11.12 | 11.06 | 11.11 | 60,175 | +0.02(+0.16%) |
Aug 23, 2006 | 11.25 | 11.26 | 11.07 | 11.09 | 52,712 | -0.13(-1.13%) |
Aug 22, 2006 | 11.16 | 11.22 | 11.16 | 11.22 | 20,525 | +0.03(+0.27%) |
Aug 21, 2006 | 11.20 | 11.20 | 11.16 | 11.19 | 34,985 | -0.05(-0.42%) |
Aug 18, 2006 | 11.22 | 11.25 | 11.17 | 11.24 | 41,516 | +0.00(+0.04%) |
Aug 17, 2006 | 11.19 | 11.29 | 11.19 | 11.23 | 74,636 | +0.02(+0.19%) |
Aug 16, 2006 | 11.17 | 11.22 | 11.16 | 11.21 | 55,977 | +0.08(+0.67%) |
Aug 15, 2006 | 11.12 | 11.14 | 11.07 | 11.14 | 92,829 | +0.19(+1.70%) |
Aug 14, 2006 | 10.97 | 11.07 | 10.95 | 10.95 | 20,058 | +0.08(+0.75%) |
Aug 11, 2006 | 10.91 | 10.91 | 10.87 | 10.87 | 9,329 | -0.07(-0.63%) |
Aug 10, 2006 | 10.83 | 10.95 | 10.80 | 10.94 | 43,849 | +0.05(+0.45%) |
Aug 09, 2006 | 11.09 | 11.09 | 10.89 | 10.89 | 31,720 | -0.08(-0.69%) |
Aug 08, 2006 | 11.09 | 11.18 | 10.96 | 10.96 | 62,974 | -0.11(-0.99%) |
Aug 07, 2006 | 11.13 | 11.13 | 11.07 | 11.07 | 17,726 | -0.07(-0.67%) |
Aug 04, 2006 | 11.29 | 11.29 | 11.14 | 11.15 | 9,329 | -0.03(-0.23%) |
Aug 03, 2006 | 11.02 | 11.17 | 11.02 | 11.17 | 17,726 | +0.11(+1.03%) |
Aug 02, 2006 | 11.06 | 11.12 | 11.04 | 11.06 | 11,195 | +0.03(+0.27%) |
Aug 01, 2006 | 10.97 | 11.03 | 10.97 | 11.03 | 20,525 | -0.08(-0.75%) |
Jul 31, 2006 | 11.10 | 11.12 | 11.04 | 11.11 | 91,429 | -0.04(-0.33%) |
Jul 28, 2006 | 11.07 | 11.15 | 11.03 | 11.15 | 55,044 | +0.22(+1.98%) |
Jul 27, 2006 | 11.06 | 11.09 | 10.93 | 10.93 | 38,251 | -0.13(-1.18%) |
Jul 26, 2006 | 11.03 | 11.12 | 10.95 | 11.06 | 111,488 | +0.02(+0.17%) |
Jul 25, 2006 | 11.03 | 11.07 | 11.01 | 11.04 | 68,105 | +0.01(+0.12%) |
Jul 24, 2006 | 10.88 | 11.03 | 10.88 | 11.03 | 19,125 | +0.20(+1.88%) |
Jul 21, 2006 | 10.86 | 10.86 | 10.77 | 10.83 | 23,790 | -0.21(-1.94%) |
Jul 20, 2006 | 11.18 | 11.18 | 11.04 | 11.04 | 61,575 | -0.09(-0.85%) |
Jul 19, 2006 | 10.91 | 11.14 | 10.91 | 11.14 | 412,834 | +0.30(+2.81%) |
Jul 18, 2006 | 10.85 | 10.85 | 10.76 | 10.83 | 46,181 | +0.06(+0.52%) |
Jul 17, 2006 | 10.75 | 10.79 | 10.71 | 10.78 | 698,785 | +0.00(+0.00%) |
Jul 14, 2006 | 10.82 | 10.82 | 10.70 | 10.78 | 20,991 | -0.05(-0.49%) |
Jul 13, 2006 | 10.95 | 10.95 | 10.82 | 10.83 | 39,184 | -0.17(-1.52%) |
Jul 12, 2006 | 11.14 | 11.15 | 11.00 | 11.00 | 32,653 | -0.17(-1.50%) |
Jul 11, 2006 | 11.06 | 11.16 | 11.00 | 11.16 | 22,390 | +0.08(+0.74%) |
Jul 10, 2006 | 11.03 | 11.14 | 11.03 | 11.08 | 47,114 | +0.05(+0.45%) |
Jul 07, 2006 | 11.09 | 11.16 | 11.03 | 11.03 | 18,192 | -0.07(-0.66%) |
Jul 06, 2006 | 11.14 | 11.16 | 11.07 | 11.11 | 20,991 | +0.04(+0.33%) |
Jul 05, 2006 | 11.07 | 11.16 | 11.01 | 11.07 | 90,030 | -0.09(-0.77%) |
Jul 03, 2006 | 11.09 | 11.16 | 11.09 | 11.16 | 11,661 | +0.05(+0.42%) |
Jun 30, 2006 | 11.06 | 11.14 | 11.06 | 11.11 | 16,326 | +0.23(+2.07%) |
Jun 29, 2006 | 10.92 | 10.94 | 10.88 | 10.88 | 7,930 | +0.16(+1.52%) |
Jun 28, 2006 | 10.77 | 10.77 | 10.72 | 10.72 | 8,396 | -0.04(-0.40%) |
Jun 27, 2006 | 10.79 | 10.84 | 10.76 | 10.76 | 7,930 | -0.09(-0.87%) |
Jun 26, 2006 | 10.74 | 10.86 | 10.74 | 10.86 | 43,382 | +0.15(+1.38%) |
Jun 23, 2006 | 10.66 | 10.77 | 10.66 | 10.71 | 52,712 | +0.05(+0.46%) |
Jun 22, 2006 | 10.70 | 10.70 | 10.66 | 10.66 | 18,192 | -0.08(-0.78%) |
Jun 21, 2006 | 10.67 | 10.76 | 10.66 | 10.74 | 21,458 | +0.11(+1.03%) |
Jun 20, 2006 | 10.63 | 10.65 | 10.63 | 10.63 | 27,988 | -0.05(-0.44%) |
Jun 19, 2006 | 10.78 | 10.79 | 10.65 | 10.68 | 29,854 | -0.08(-0.76%) |