Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.83 | 10.85 | 10.66 | 10.75 | 265,797 | -0.02(-0.17%) |
May 30, 2007 | 10.74 | 10.85 | 10.71 | 10.77 | 292,109 | -0.08(-0.74%) |
May 29, 2007 | 10.61 | 10.85 | 10.61 | 10.85 | 146,054 | +0.26(+2.50%) |
May 25, 2007 | 10.71 | 10.81 | 10.48 | 10.59 | 167,907 | -0.05(-0.51%) |
May 24, 2007 | 10.88 | 10.88 | 10.52 | 10.64 | 308,833 | -0.10(-0.92%) |
May 23, 2007 | 10.95 | 11.02 | 10.72 | 10.74 | 211,612 | -0.21(-1.88%) |
May 22, 2007 | 10.73 | 10.95 | 10.55 | 10.95 | 205,368 | +0.28(+2.65%) |
May 21, 2007 | 10.41 | 10.75 | 10.33 | 10.66 | 217,410 | +0.20(+1.93%) |
May 18, 2007 | 10.61 | 10.66 | 10.32 | 10.46 | 207,152 | -0.15(-1.39%) |
May 17, 2007 | 10.83 | 10.83 | 10.55 | 10.61 | 222,092 | -0.28(-2.59%) |
May 16, 2007 | 10.67 | 10.89 | 10.59 | 10.89 | 200,686 | +0.22(+2.10%) |
May 15, 2007 | 10.92 | 11.10 | 10.62 | 10.67 | 314,854 | -0.29(-2.62%) |
May 14, 2007 | 11.35 | 11.42 | 10.96 | 10.96 | 210,051 | -0.43(-3.78%) |
May 11, 2007 | 11.17 | 11.43 | 11.17 | 11.39 | 194,219 | +0.19(+1.72%) |
May 10, 2007 | 11.45 | 11.59 | 11.17 | 11.19 | 276,947 | -0.37(-3.22%) |
May 09, 2007 | 11.45 | 11.61 | 11.40 | 11.57 | 120,857 | +0.03(+0.23%) |
May 08, 2007 | 11.31 | 11.57 | 11.24 | 11.54 | 257,993 | +0.13(+1.18%) |
May 07, 2007 | 11.39 | 11.49 | 11.32 | 11.40 | 207,821 | -0.02(-0.16%) |
May 04, 2007 | 11.55 | 11.55 | 11.25 | 11.42 | 131,560 | -0.12(-1.01%) |
May 03, 2007 | 11.56 | 11.73 | 11.49 | 11.54 | 170,806 | -0.00(-0.04%) |
May 02, 2007 | 11.44 | 11.65 | 11.44 | 11.54 | 111,938 | +0.07(+0.59%) |
May 01, 2007 | 11.23 | 11.57 | 11.15 | 11.48 | 186,861 | +0.23(+2.07%) |
Apr 30, 2007 | 11.70 | 11.70 | 11.22 | 11.24 | 241,046 | -0.46(-3.95%) |
Apr 27, 2007 | 11.63 | 11.84 | 11.63 | 11.70 | 181,732 | -0.00(-0.04%) |
Apr 26, 2007 | 12.01 | 12.05 | 11.64 | 11.71 | 250,188 | -0.29(-2.43%) |
Apr 25, 2007 | 11.73 | 12.18 | 11.66 | 12.00 | 298,576 | +0.28(+2.37%) |
Apr 24, 2007 | 11.79 | 11.79 | 11.51 | 11.72 | 156,089 | -0.04(-0.38%) |
Apr 23, 2007 | 11.57 | 11.88 | 11.57 | 11.77 | 161,663 | +0.11(+0.92%) |
Apr 20, 2007 | 11.39 | 11.66 | 11.19 | 11.66 | 309,056 | +0.47(+4.21%) |
Apr 19, 2007 | 11.34 | 11.34 | 11.15 | 11.19 | 102,572 | -0.20(-1.77%) |
Apr 18, 2007 | 11.54 | 11.57 | 11.39 | 11.39 | 81,166 | -0.24(-2.08%) |
Apr 17, 2007 | 11.64 | 11.64 | 11.40 | 11.63 | 75,368 | -0.01(-0.12%) |
Apr 16, 2007 | 11.56 | 11.66 | 11.36 | 11.65 | 94,099 | +0.17(+1.52%) |
Apr 13, 2007 | 11.36 | 11.47 | 11.14 | 11.47 | 84,734 | +0.08(+0.71%) |
Apr 12, 2007 | 11.40 | 11.42 | 11.11 | 11.39 | 125,317 | +0.00(+0.04%) |
Apr 11, 2007 | 11.60 | 11.60 | 11.31 | 11.39 | 176,157 | -0.19(-1.63%) |
Apr 10, 2007 | 11.56 | 11.75 | 11.50 | 11.57 | 91,646 | +0.04(+0.35%) |
Apr 09, 2007 | 11.65 | 11.65 | 11.46 | 11.53 | 422,110 | -0.12(-1.04%) |
Apr 05, 2007 | 11.65 | 11.73 | 11.57 | 11.66 | 87,187 | +0.01(+0.08%) |
Apr 04, 2007 | 11.78 | 11.82 | 11.62 | 11.65 | 114,614 | -0.14(-1.22%) |
Apr 03, 2007 | 11.88 | 12.05 | 11.68 | 11.79 | 139,365 | -0.03(-0.23%) |
Apr 02, 2007 | 11.66 | 11.82 | 11.61 | 11.82 | 100,789 | +0.20(+1.70%) |
Mar 30, 2007 | 11.59 | 11.67 | 11.40 | 11.62 | 258,439 | +0.07(+0.58%) |
Mar 29, 2007 | 11.62 | 11.62 | 11.31 | 11.55 | 366,140 | +0.19(+1.66%) |
Mar 28, 2007 | 11.26 | 11.45 | 11.17 | 11.36 | 462,247 | +0.01(+0.12%) |
Mar 27, 2007 | 11.55 | 11.55 | 11.29 | 11.35 | 176,603 | -0.24(-2.09%) |
Mar 26, 2007 | 11.53 | 11.68 | 11.42 | 11.59 | 232,796 | +0.02(+0.19%) |
Mar 23, 2007 | 11.66 | 11.77 | 11.54 | 11.57 | 113,945 | -0.09(-0.73%) |
Mar 22, 2007 | 11.46 | 11.68 | 11.37 | 11.66 | 342,281 | +0.16(+1.40%) |
Mar 21, 2007 | 11.32 | 11.58 | 11.25 | 11.49 | 242,384 | +0.17(+1.51%) |
Mar 20, 2007 | 11.37 | 11.40 | 11.24 | 11.32 | 198,010 | -0.10(-0.86%) |
Mar 19, 2007 | 11.26 | 11.49 | 11.26 | 11.42 | 255,986 | +0.26(+2.29%) |
Mar 16, 2007 | 11.22 | 11.24 | 11.04 | 11.17 | 387,324 | -0.05(-0.44%) |
Mar 15, 2007 | 11.29 | 11.42 | 11.03 | 11.22 | 378,405 | +0.01(+0.08%) |
Mar 14, 2007 | 10.98 | 11.25 | 10.78 | 11.21 | 164,785 | +0.20(+1.83%) |
Mar 13, 2007 | 11.36 | 11.49 | 10.95 | 11.01 | 200,909 | -0.36(-3.16%) |
Mar 12, 2007 | 11.22 | 11.52 | 11.17 | 11.36 | 152,075 | -0.12(-1.02%) |
Mar 09, 2007 | 11.31 | 11.51 | 11.23 | 11.48 | 190,205 | +0.28(+2.48%) |
Mar 08, 2007 | 11.22 | 11.42 | 11.18 | 11.20 | 121,526 | +0.05(+0.44%) |
Mar 07, 2007 | 11.38 | 11.65 | 11.12 | 11.15 | 212,281 | -0.28(-2.43%) |
Mar 06, 2007 | 10.82 | 11.48 | 10.79 | 11.43 | 233,019 | +0.70(+6.47%) |
Mar 05, 2007 | 11.20 | 11.27 | 10.69 | 10.74 | 264,459 | -0.61(-5.38%) |
Mar 02, 2007 | 11.56 | 11.71 | 11.26 | 11.35 | 331,801 | -0.30(-2.62%) |
Mar 01, 2007 | 11.32 | 11.88 | 11.29 | 11.65 | 392,497 | +0.05(+0.46%) |
Feb 28, 2007 | 11.76 | 11.82 | 11.49 | 11.60 | 301,252 | -0.21(-1.79%) |
Feb 27, 2007 | 11.94 | 12.18 | 11.47 | 11.81 | 369,262 | -0.53(-4.32%) |
Feb 26, 2007 | 12.44 | 12.44 | 12.06 | 12.34 | 239,039 | -0.06(-0.47%) |
Feb 23, 2007 | 12.65 | 12.65 | 12.38 | 12.40 | 156,312 | -0.28(-2.23%) |
Feb 22, 2007 | 12.60 | 12.73 | 12.43 | 12.68 | 220,085 | +0.06(+0.46%) |
Feb 21, 2007 | 12.65 | 12.65 | 12.52 | 12.62 | 168,799 | -0.10(-0.77%) |
Feb 20, 2007 | 12.61 | 12.80 | 12.38 | 12.72 | 116,175 | +0.06(+0.46%) |
Feb 16, 2007 | 12.59 | 12.70 | 12.23 | 12.66 | 271,149 | +0.07(+0.57%) |
Feb 15, 2007 | 12.76 | 12.76 | 12.51 | 12.59 | 207,598 | -0.17(-1.34%) |
Feb 14, 2007 | 12.92 | 12.98 | 12.74 | 12.76 | 168,130 | -0.29(-2.20%) |
Feb 13, 2007 | 12.70 | 13.05 | 12.62 | 13.05 | 195,680 | +0.40(+3.15%) |
Feb 12, 2007 | 12.94 | 12.94 | 12.51 | 12.65 | 192,275 | -0.24(-1.88%) |
Feb 09, 2007 | 13.09 | 13.09 | 12.51 | 12.89 | 513,533 | -0.22(-1.71%) |
Feb 08, 2007 | 12.93 | 13.12 | 12.89 | 13.12 | 170,583 | +0.19(+1.46%) |
Feb 07, 2007 | 12.70 | 12.93 | 12.64 | 12.93 | 175,934 | +0.17(+1.34%) |
Feb 06, 2007 | 12.78 | 12.78 | 12.53 | 12.76 | 157,204 | -0.01(-0.07%) |
Feb 05, 2007 | 12.63 | 12.77 | 12.45 | 12.77 | 220,977 | +0.09(+0.74%) |
Feb 02, 2007 | 12.80 | 12.81 | 12.60 | 12.67 | 111,715 | -0.07(-0.56%) |
Feb 01, 2007 | 12.67 | 12.86 | 12.58 | 12.75 | 182,624 | +0.10(+0.78%) |
Jan 31, 2007 | 12.62 | 12.73 | 12.49 | 12.65 | 324,219 | +0.04(+0.32%) |
Jan 30, 2007 | 12.43 | 12.61 | 12.36 | 12.61 | 323,104 | +0.18(+1.48%) |
Jan 29, 2007 | 12.33 | 12.42 | 12.30 | 12.42 | 668,508 | +0.04(+0.36%) |
Jan 26, 2007 | 12.23 | 12.39 | 12.09 | 12.38 | 200,017 | +0.15(+1.25%) |
Jan 25, 2007 | 12.32 | 12.33 | 12.00 | 12.23 | 229,005 | -0.10(-0.84%) |
Jan 24, 2007 | 12.09 | 12.33 | 12.04 | 12.33 | 105,025 | +0.27(+2.27%) |
Jan 23, 2007 | 12.07 | 12.18 | 11.95 | 12.05 | 160,103 | -0.01(-0.11%) |
Jan 22, 2007 | 12.22 | 12.22 | 11.93 | 12.07 | 196,895 | -0.17(-1.39%) |
Jan 19, 2007 | 11.99 | 12.24 | 11.94 | 12.24 | 134,236 | +0.22(+1.79%) |
Jan 18, 2007 | 12.17 | 12.20 | 12.00 | 12.02 | 187,307 | -0.13(-1.07%) |
Jan 17, 2007 | 12.24 | 12.25 | 12.11 | 12.15 | 92,092 | -0.13(-1.02%) |
Jan 16, 2007 | 12.29 | 12.38 | 12.18 | 12.28 | 123,979 | +0.03(+0.26%) |
Jan 12, 2007 | 12.35 | 12.38 | 12.21 | 12.25 | 147,392 | -0.04(-0.36%) |
Jan 11, 2007 | 12.18 | 12.40 | 12.17 | 12.29 | 158,765 | +0.15(+1.26%) |
Jan 10, 2007 | 11.99 | 12.15 | 11.97 | 12.14 | 142,710 | +0.09(+0.71%) |
Jan 09, 2007 | 12.02 | 12.05 | 11.91 | 12.05 | 200,017 | +0.04(+0.34%) |
Jan 08, 2007 | 12.14 | 12.14 | 11.94 | 12.01 | 137,804 | -0.17(-1.40%) |
Jan 05, 2007 | 12.33 | 12.38 | 12.16 | 12.18 | 408,285 | -0.20(-1.63%) |
Jan 04, 2007 | 12.33 | 12.42 | 12.22 | 12.39 | 434,374 | +0.06(+0.51%) |
Jan 03, 2007 | 12.31 | 12.38 | 12.15 | 12.32 | 329,794 | +0.08(+0.62%) |
Dec 29, 2006 | 12.27 | 12.33 | 12.22 | 12.25 | 131,115 | +0.00(+0.04%) |
Dec 28, 2006 | 12.22 | 12.32 | 12.18 | 12.24 | 121,303 | -0.02(-0.15%) |
Dec 27, 2006 | 11.93 | 12.27 | 11.93 | 12.26 | 151,183 | +0.38(+3.21%) |
Dec 26, 2006 | 11.79 | 11.96 | 11.79 | 11.88 | 212,950 | +0.09(+0.76%) |
Dec 22, 2006 | 11.78 | 11.85 | 11.69 | 11.79 | 153,636 | -0.02(-0.15%) |
Dec 21, 2006 | 11.91 | 12.15 | 11.78 | 11.81 | 141,372 | -0.11(-0.90%) |
Dec 20, 2006 | 11.91 | 11.95 | 11.84 | 11.92 | 104,579 | +0.02(+0.15%) |
Dec 19, 2006 | 11.94 | 12.03 | 11.75 | 11.90 | 178,610 | -0.09(-0.79%) |
Dec 18, 2006 | 12.18 | 12.23 | 11.95 | 11.99 | 229,228 | -0.19(-1.55%) |
Dec 15, 2006 | 12.23 | 12.33 | 12.17 | 12.18 | 302,813 | -0.03(-0.22%) |
Dec 14, 2006 | 12.19 | 12.33 | 12.18 | 12.21 | 197,118 | +0.06(+0.52%) |
Dec 13, 2006 | 12.27 | 12.29 | 12.06 | 12.14 | 67,118 | -0.08(-0.66%) |
Dec 12, 2006 | 12.14 | 12.23 | 12.08 | 12.23 | 271,818 | +0.05(+0.41%) |
Dec 11, 2006 | 12.03 | 12.18 | 12.00 | 12.18 | 317,084 | +0.12(+0.97%) |
Dec 08, 2006 | 11.94 | 12.22 | 11.94 | 12.06 | 121,972 | +0.07(+0.60%) |
Dec 07, 2006 | 12.18 | 12.18 | 11.93 | 11.99 | 133,344 | -0.20(-1.66%) |
Dec 06, 2006 | 12.31 | 12.33 | 12.14 | 12.19 | 108,593 | -0.13(-1.02%) |
Dec 05, 2006 | 12.36 | 12.38 | 12.25 | 12.31 | 249,296 | -0.01(-0.07%) |
Dec 04, 2006 | 12.20 | 12.38 | 12.18 | 12.32 | 245,729 | +0.22(+1.78%) |
Dec 01, 2006 | 12.20 | 12.36 | 12.07 | 12.11 | 373,945 | -0.28(-2.24%) |
Nov 30, 2006 | 12.37 | 12.50 | 12.19 | 12.39 | 190,428 | +0.02(+0.14%) |
Nov 29, 2006 | 12.31 | 12.46 | 12.24 | 12.37 | 185,746 | +0.14(+1.17%) |
Nov 28, 2006 | 11.90 | 12.31 | 11.84 | 12.23 | 274,048 | +0.30(+2.52%) |
Nov 27, 2006 | 12.40 | 12.40 | 11.92 | 11.92 | 138,696 | -0.49(-3.94%) |
Nov 24, 2006 | 12.31 | 12.42 | 12.29 | 12.41 | 33,224 | +0.03(+0.25%) |
Nov 22, 2006 | 12.52 | 12.53 | 12.30 | 12.38 | 92,984 | -0.13(-1.08%) |
Nov 21, 2006 | 12.22 | 12.56 | 12.21 | 12.52 | 645,540 | +0.33(+2.69%) |
Nov 20, 2006 | 11.88 | 12.33 | 11.88 | 12.19 | 241,492 | +0.33(+2.76%) |
Nov 17, 2006 | 11.93 | 11.97 | 11.80 | 11.86 | 198,679 | -0.11(-0.94%) |
Nov 16, 2006 | 12.06 | 12.11 | 11.96 | 11.97 | 122,418 | -0.06(-0.48%) |
Nov 15, 2006 | 12.03 | 12.14 | 11.96 | 12.03 | 181,509 | -0.01(-0.07%) |
Nov 14, 2006 | 11.70 | 12.04 | 11.62 | 12.04 | 271,372 | +0.35(+3.03%) |
Nov 13, 2006 | 11.78 | 11.88 | 11.65 | 11.69 | 202,247 | -0.13(-1.06%) |
Nov 10, 2006 | 11.75 | 11.88 | 11.72 | 11.81 | 233,242 | +0.03(+0.23%) |
Nov 09, 2006 | 11.95 | 11.96 | 11.71 | 11.79 | 213,842 | -0.17(-1.43%) |
Nov 08, 2006 | 11.82 | 12.04 | 11.82 | 11.96 | 464,254 | +0.07(+0.57%) |
Nov 07, 2006 | 11.78 | 11.93 | 11.77 | 11.89 | 286,758 | +0.09(+0.76%) |
Nov 06, 2006 | 11.70 | 11.82 | 11.69 | 11.80 | 217,410 | +0.13(+1.15%) |
Nov 03, 2006 | 11.88 | 11.93 | 11.62 | 11.66 | 650,892 | -0.20(-1.70%) |
Nov 02, 2006 | 11.98 | 11.98 | 11.74 | 11.87 | 331,355 | -0.20(-1.64%) |
Nov 01, 2006 | 12.20 | 12.27 | 11.97 | 12.06 | 282,298 | -0.09(-0.74%) |
Oct 31, 2006 | 12.12 | 12.15 | 11.97 | 12.15 | 200,909 | +0.03(+0.26%) |
Oct 30, 2006 | 11.91 | 12.12 | 11.84 | 12.12 | 163,224 | +0.14(+1.20%) |
Oct 27, 2006 | 11.93 | 12.00 | 11.85 | 11.98 | 140,257 | +0.01(+0.08%) |
Oct 26, 2006 | 11.88 | 11.97 | 11.80 | 11.97 | 140,034 | +0.15(+1.29%) |
Oct 25, 2006 | 11.79 | 11.88 | 11.69 | 11.82 | 178,387 | +0.01(+0.08%) |
Oct 24, 2006 | 11.68 | 11.87 | 11.66 | 11.81 | 112,607 | +0.08(+0.69%) |
Oct 23, 2006 | 11.73 | 11.77 | 11.62 | 11.73 | 139,588 | -0.05(-0.46%) |
Oct 20, 2006 | 11.81 | 11.81 | 11.55 | 11.78 | 120,411 | +0.03(+0.27%) |
Oct 19, 2006 | 11.69 | 11.82 | 11.66 | 11.75 | 134,459 | +0.00(+0.00%) |
Oct 18, 2006 | 11.84 | 11.91 | 11.72 | 11.75 | 272,487 | -0.02(-0.15%) |
Oct 17, 2006 | 11.88 | 11.91 | 11.70 | 11.77 | 665,832 | -0.18(-1.50%) |
Oct 16, 2006 | 11.82 | 12.18 | 11.82 | 11.95 | 355,214 | +0.11(+0.91%) |
Oct 13, 2006 | 11.73 | 11.93 | 11.66 | 11.84 | 129,554 | +0.15(+1.30%) |
Oct 12, 2006 | 11.47 | 11.69 | 11.37 | 11.69 | 203,808 | +0.29(+2.52%) |
Oct 11, 2006 | 11.44 | 11.50 | 11.32 | 11.40 | 176,603 | -0.04(-0.35%) |
Oct 10, 2006 | 11.39 | 11.44 | 11.27 | 11.44 | 109,039 | +0.05(+0.47%) |
Oct 09, 2006 | 11.35 | 11.39 | 11.17 | 11.39 | 142,710 | -0.00(-0.04%) |
Oct 06, 2006 | 11.34 | 11.48 | 11.29 | 11.39 | 244,391 | +0.05(+0.43%) |
Oct 05, 2006 | 11.17 | 11.34 | 11.14 | 11.34 | 186,638 | +0.16(+1.44%) |
Oct 04, 2006 | 10.79 | 11.18 | 10.78 | 11.18 | 188,422 | +0.36(+3.31%) |
Oct 03, 2006 | 10.74 | 10.92 | 10.69 | 10.82 | 135,797 | +0.04(+0.33%) |
Oct 02, 2006 | 10.88 | 10.90 | 10.72 | 10.79 | 147,169 | -0.09(-0.82%) |
Sep 29, 2006 | 11.00 | 11.03 | 10.86 | 10.88 | 185,969 | -0.09(-0.82%) |
Sep 28, 2006 | 11.04 | 11.08 | 10.85 | 10.96 | 161,217 | -0.03(-0.24%) |
Sep 27, 2006 | 10.70 | 10.99 | 10.70 | 10.99 | 222,092 | +0.24(+2.25%) |
Sep 26, 2006 | 10.68 | 10.81 | 10.64 | 10.75 | 320,206 | +0.03(+0.29%) |
Sep 25, 2006 | 10.74 | 10.81 | 10.63 | 10.72 | 366,363 | -0.03(-0.29%) |
Sep 22, 2006 | 10.84 | 10.88 | 10.63 | 10.75 | 256,655 | -0.13(-1.24%) |
Sep 21, 2006 | 11.02 | 11.03 | 10.76 | 10.88 | 167,015 | -0.10(-0.94%) |
Sep 20, 2006 | 11.07 | 11.21 | 10.92 | 10.99 | 195,111 | -0.05(-0.45%) |
Sep 19, 2006 | 10.98 | 11.05 | 10.83 | 11.04 | 385,986 | +0.01(+0.08%) |
Sep 18, 2006 | 10.93 | 11.06 | 10.88 | 11.03 | 222,538 | +0.13(+1.15%) |
Sep 15, 2006 | 10.88 | 10.94 | 10.83 | 10.90 | 400,034 | +0.09(+0.87%) |
Sep 14, 2006 | 11.00 | 11.07 | 10.76 | 10.81 | 155,420 | -0.20(-1.79%) |
Sep 13, 2006 | 10.69 | 11.01 | 10.66 | 11.01 | 226,998 | +0.33(+3.11%) |
Sep 12, 2006 | 10.54 | 10.76 | 10.50 | 10.67 | 239,039 | +0.15(+1.41%) |
Sep 11, 2006 | 10.63 | 10.63 | 10.43 | 10.53 | 128,216 | -0.12(-1.14%) |
Sep 08, 2006 | 10.66 | 10.66 | 10.49 | 10.65 | 207,152 | -0.01(-0.08%) |
Sep 07, 2006 | 10.61 | 10.69 | 10.49 | 10.66 | 204,031 | +0.03(+0.25%) |
Sep 06, 2006 | 10.62 | 10.64 | 10.51 | 10.63 | 330,686 | +0.00(+0.04%) |
Sep 05, 2006 | 10.50 | 10.64 | 10.34 | 10.62 | 221,646 | +0.01(+0.08%) |
Sep 01, 2006 | 10.69 | 10.70 | 10.52 | 10.62 | 128,885 | -0.07(-0.63%) |
Aug 31, 2006 | 10.75 | 10.84 | 10.68 | 10.68 | 168,576 | +0.00(+0.04%) |
Aug 30, 2006 | 10.46 | 10.68 | 10.41 | 10.68 | 245,729 | +0.27(+2.63%) |
Aug 29, 2006 | 10.33 | 10.40 | 10.22 | 10.40 | 167,238 | +0.12(+1.13%) |
Aug 28, 2006 | 10.19 | 10.31 | 10.16 | 10.29 | 137,581 | +0.13(+1.28%) |
Aug 25, 2006 | 10.09 | 10.18 | 10.09 | 10.16 | 103,910 | +0.04(+0.40%) |
Aug 24, 2006 | 10.13 | 10.16 | 9.898 | 10.12 | 209,382 | +0.03(+0.31%) |
Aug 23, 2006 | 10.27 | 10.31 | 10.01 | 10.09 | 117,066 | -0.18(-1.79%) |
Aug 22, 2006 | 10.09 | 10.31 | 10.09 | 10.27 | 146,723 | +0.07(+0.66%) |
Aug 21, 2006 | 10.25 | 10.25 | 10.09 | 10.20 | 82,950 | -0.06(-0.61%) |
Aug 18, 2006 | 10.27 | 10.30 | 10.14 | 10.27 | 97,890 | +0.06(+0.57%) |
Aug 17, 2006 | 10.14 | 10.29 | 10.14 | 10.21 | 96,552 | +0.00(+0.00%) |
Aug 16, 2006 | 10.22 | 10.27 | 10.18 | 10.21 | 80,720 | +0.03(+0.31%) |
Aug 15, 2006 | 10.11 | 10.20 | 10.09 | 10.18 | 138,919 | +0.17(+1.75%) |
Aug 14, 2006 | 9.911 | 10.21 | 9.911 | 10.00 | 137,581 | +0.11(+1.09%) |
Aug 11, 2006 | 9.974 | 9.974 | 9.803 | 9.893 | 189,537 | -0.12(-1.21%) |
Aug 10, 2006 | 9.933 | 10.12 | 9.902 | 10.01 | 134,459 | -0.05(-0.54%) |
Aug 09, 2006 | 10.29 | 10.34 | 10.04 | 10.07 | 198,456 | -0.16(-1.58%) |
Aug 08, 2006 | 10.31 | 10.43 | 10.22 | 10.23 | 306,381 | -0.05(-0.48%) |
Aug 07, 2006 | 10.30 | 10.30 | 10.14 | 10.28 | 233,910 | -0.04(-0.35%) |
Aug 04, 2006 | 10.43 | 10.43 | 10.16 | 10.31 | 281,852 | +0.09(+0.92%) |
Aug 03, 2006 | 9.956 | 10.27 | 9.875 | 10.22 | 184,854 | +0.22(+2.20%) |
Aug 02, 2006 | 9.978 | 10.05 | 9.898 | 10.00 | 94,322 | +0.07(+0.68%) |
Aug 01, 2006 | 9.866 | 9.992 | 9.673 | 9.933 | 205,145 | +0.04(+0.36%) |
Jul 31, 2006 | 9.889 | 9.965 | 9.776 | 9.898 | 155,643 | +0.04(+0.36%) |
Jul 28, 2006 | 9.763 | 9.956 | 9.763 | 9.862 | 337,821 | +0.14(+1.48%) |
Jul 27, 2006 | 9.978 | 9.980 | 9.521 | 9.718 | 269,365 | -0.22(-2.17%) |
Jul 26, 2006 | 9.714 | 10.07 | 9.696 | 9.933 | 434,151 | +0.22(+2.26%) |
Jul 25, 2006 | 9.772 | 9.866 | 9.628 | 9.714 | 311,063 | -0.06(-0.60%) |
Jul 24, 2006 | 9.386 | 9.776 | 9.441 | 9.772 | 179,279 | +0.39(+4.11%) |
Jul 21, 2006 | 9.413 | 9.516 | 9.315 | 9.386 | 165,677 | -0.09(-0.99%) |
Jul 20, 2006 | 9.799 | 9.866 | 9.463 | 9.480 | 148,284 | -0.33(-3.34%) |
Jul 19, 2006 | 9.633 | 9.933 | 9.628 | 9.808 | 243,945 | +0.17(+1.82%) |
Jul 18, 2006 | 9.458 | 9.637 | 9.391 | 9.633 | 110,600 | +0.26(+2.82%) |
Jul 17, 2006 | 9.548 | 9.624 | 9.319 | 9.368 | 194,442 | -0.13(-1.42%) |
Jul 14, 2006 | 9.615 | 9.615 | 9.364 | 9.503 | 152,075 | -0.10(-1.07%) |
Jul 13, 2006 | 9.835 | 9.835 | 9.543 | 9.606 | 160,771 | -0.27(-2.72%) |
Jul 12, 2006 | 9.969 | 10.00 | 9.785 | 9.875 | 200,017 | -0.13(-1.30%) |
Jul 11, 2006 | 9.956 | 10.01 | 9.776 | 10.01 | 134,459 | +0.05(+0.50%) |
Jul 10, 2006 | 9.709 | 10.01 | 9.691 | 9.956 | 229,674 | +0.29(+2.97%) |
Jul 07, 2006 | 9.884 | 9.938 | 9.624 | 9.669 | 105,917 | -0.22(-2.27%) |
Jul 06, 2006 | 9.844 | 10.01 | 9.817 | 9.893 | 111,938 | +0.00(+0.00%) |
Jul 05, 2006 | 10.00 | 10.00 | 9.790 | 9.893 | 137,581 | -0.15(-1.52%) |
Jul 03, 2006 | 9.978 | 10.05 | 9.898 | 10.05 | 96,998 | +0.02(+0.22%) |
Jun 30, 2006 | 9.911 | 10.09 | 9.785 | 10.02 | 363,465 | +0.13(+1.36%) |
Jun 29, 2006 | 9.216 | 9.933 | 9.216 | 9.889 | 307,718 | +0.74(+8.09%) |
Jun 28, 2006 | 9.306 | 9.337 | 9.095 | 9.149 | 224,768 | -0.12(-1.26%) |
Jun 27, 2006 | 9.489 | 9.552 | 9.238 | 9.265 | 171,921 | -0.18(-1.90%) |
Jun 26, 2006 | 9.310 | 9.480 | 9.193 | 9.445 | 287,427 | +0.18(+1.94%) |
Jun 23, 2006 | 9.368 | 9.368 | 9.243 | 9.265 | 122,864 | -0.13(-1.43%) |
Jun 22, 2006 | 9.472 | 9.498 | 9.359 | 9.400 | 144,940 | -0.13(-1.32%) |
Jun 21, 2006 | 9.265 | 9.575 | 9.265 | 9.525 | 197,564 | +0.26(+2.81%) |
Jun 20, 2006 | 9.431 | 9.440 | 9.265 | 9.265 | 162,332 | -0.17(-1.85%) |
Jun 19, 2006 | 9.709 | 9.709 | 9.418 | 9.440 | 140,480 | -0.27(-2.77%) |
Jun 16, 2006 | 9.776 | 9.821 | 9.602 | 9.709 | 726,261 | -0.09(-0.92%) |
Jun 15, 2006 | 9.413 | 9.857 | 9.413 | 9.799 | 152,967 | +0.40(+4.25%) |
Jun 14, 2006 | 9.422 | 9.543 | 9.279 | 9.400 | 253,533 | -0.06(-0.62%) |
Jun 13, 2006 | 9.597 | 9.821 | 9.427 | 9.458 | 214,734 | -0.17(-1.72%) |
Jun 12, 2006 | 9.745 | 9.785 | 9.602 | 9.624 | 143,156 | -0.16(-1.65%) |
Jun 09, 2006 | 9.866 | 9.907 | 9.691 | 9.785 | 172,590 | -0.01(-0.09%) |
Jun 08, 2006 | 9.705 | 9.821 | 9.463 | 9.794 | 177,049 | +0.13(+1.35%) |
Jun 07, 2006 | 9.507 | 9.741 | 9.431 | 9.664 | 208,490 | +0.15(+1.60%) |
Jun 06, 2006 | 9.745 | 9.745 | 9.427 | 9.512 | 370,377 | -0.18(-1.85%) |
Jun 05, 2006 | 10.03 | 10.13 | 9.655 | 9.691 | 321,320 | -0.39(-3.87%) |
Jun 02, 2006 | 10.07 | 10.10 | 10.00 | 10.08 | 279,622 | +0.06(+0.58%) |