Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.32 | 11.45 | 11.16 | 11.40 | 21,117 | +0.25(+2.26%) |
May 30, 2007 | 11.00 | 11.46 | 10.68 | 11.15 | 29,811 | +0.06(+0.50%) |
May 29, 2007 | 11.43 | 11.48 | 10.99 | 11.09 | 33,137 | -0.29(-2.56%) |
May 25, 2007 | 11.30 | 11.60 | 11.14 | 11.39 | 33,891 | +0.11(+0.98%) |
May 24, 2007 | 11.41 | 11.58 | 11.18 | 11.28 | 53,907 | -0.24(-2.05%) |
May 23, 2007 | 11.46 | 11.71 | 11.44 | 11.51 | 31,258 | +0.00(+0.00%) |
May 22, 2007 | 11.07 | 11.65 | 11.02 | 11.51 | 31,749 | +0.38(+3.39%) |
May 21, 2007 | 11.12 | 11.13 | 10.99 | 11.13 | 13,684 | -0.05(-0.42%) |
May 18, 2007 | 11.10 | 11.18 | 10.71 | 11.18 | 32,995 | +0.11(+1.00%) |
May 17, 2007 | 11.49 | 11.54 | 10.95 | 11.07 | 88,732 | -0.50(-4.29%) |
May 16, 2007 | 11.69 | 11.69 | 11.32 | 11.57 | 31,156 | -0.02(-0.20%) |
May 15, 2007 | 11.69 | 11.69 | 11.48 | 11.59 | 16,526 | -0.05(-0.47%) |
May 14, 2007 | 11.45 | 11.66 | 11.42 | 11.65 | 19,765 | +0.14(+1.23%) |
May 11, 2007 | 11.42 | 11.50 | 11.28 | 11.50 | 21,688 | +0.01(+0.07%) |
May 10, 2007 | 11.64 | 11.70 | 11.44 | 11.50 | 51,257 | -0.24(-2.08%) |
May 09, 2007 | 11.67 | 11.80 | 11.39 | 11.74 | 20,660 | +0.02(+0.20%) |
May 08, 2007 | 11.38 | 11.72 | 11.09 | 11.72 | 35,648 | +0.25(+2.20%) |
May 07, 2007 | 11.37 | 11.46 | 10.90 | 11.46 | 43,139 | +0.07(+0.62%) |
May 04, 2007 | 11.06 | 11.40 | 10.92 | 11.39 | 71,731 | +0.43(+3.95%) |
May 03, 2007 | 11.16 | 11.24 | 10.92 | 10.96 | 24,999 | -0.28(-2.52%) |
May 02, 2007 | 10.97 | 11.25 | 10.94 | 11.24 | 53,847 | +0.23(+2.07%) |
May 01, 2007 | 11.00 | 11.02 | 10.87 | 11.02 | 65,383 | +0.09(+0.87%) |
Apr 30, 2007 | 10.95 | 10.98 | 10.86 | 10.92 | 22,008 | -0.03(-0.29%) |
Apr 27, 2007 | 11.08 | 11.13 | 10.84 | 10.95 | 19,473 | -0.19(-1.70%) |
Apr 26, 2007 | 11.02 | 11.14 | 10.97 | 11.14 | 13,697 | +0.10(+0.93%) |
Apr 25, 2007 | 11.02 | 11.06 | 10.98 | 11.04 | 11,023 | -0.02(-0.14%) |
Apr 24, 2007 | 11.05 | 11.12 | 10.91 | 11.06 | 15,250 | +0.02(+0.14%) |
Apr 23, 2007 | 11.08 | 11.08 | 10.91 | 11.04 | 13,341 | -0.09(-0.85%) |
Apr 20, 2007 | 11.15 | 11.15 | 10.70 | 11.13 | 28,936 | +0.13(+1.22%) |
Apr 19, 2007 | 11.06 | 11.06 | 10.89 | 11.00 | 9,786 | -0.02(-0.14%) |
Apr 18, 2007 | 10.98 | 11.03 | 10.92 | 11.02 | 5,026 | -0.06(-0.57%) |
Apr 17, 2007 | 11.02 | 11.13 | 10.87 | 11.08 | 9,516 | +0.04(+0.36%) |
Apr 16, 2007 | 10.80 | 11.05 | 10.80 | 11.04 | 25,279 | +0.31(+2.86%) |
Apr 13, 2007 | 10.79 | 10.88 | 10.69 | 10.73 | 13,258 | -0.09(-0.87%) |
Apr 12, 2007 | 10.76 | 10.87 | 10.64 | 10.83 | 19,414 | +0.01(+0.07%) |
Apr 11, 2007 | 11.21 | 11.21 | 10.78 | 10.82 | 18,942 | -0.35(-3.17%) |
Apr 10, 2007 | 11.17 | 11.18 | 11.09 | 11.17 | 15,669 | +0.08(+0.71%) |
Apr 09, 2007 | 11.13 | 11.13 | 10.98 | 11.09 | 49,372 | -0.04(-0.35%) |
Apr 05, 2007 | 11.06 | 11.21 | 11.06 | 11.13 | 70,920 | +0.09(+0.86%) |
Apr 04, 2007 | 11.06 | 11.13 | 10.99 | 11.04 | 16,447 | -0.02(-0.21%) |
Apr 03, 2007 | 11.14 | 11.15 | 10.95 | 11.06 | 50,678 | -0.07(-0.64%) |
Apr 02, 2007 | 11.17 | 11.17 | 11.00 | 11.13 | 28,421 | -0.05(-0.42%) |
Mar 30, 2007 | 10.90 | 11.20 | 10.90 | 11.18 | 30,479 | +0.28(+2.60%) |
Mar 29, 2007 | 10.98 | 10.98 | 10.76 | 10.90 | 58,185 | -0.09(-0.79%) |
Mar 28, 2007 | 10.95 | 11.02 | 10.91 | 10.98 | 22,954 | +0.06(+0.50%) |
Mar 27, 2007 | 10.98 | 10.98 | 10.78 | 10.93 | 29,729 | -0.04(-0.36%) |
Mar 26, 2007 | 10.62 | 10.99 | 10.62 | 10.97 | 14,858 | +0.41(+3.87%) |
Mar 23, 2007 | 10.47 | 10.61 | 10.47 | 10.56 | 21,811 | +0.10(+0.98%) |
Mar 22, 2007 | 10.25 | 10.48 | 10.22 | 10.46 | 34,379 | +0.21(+2.07%) |
Mar 21, 2007 | 10.28 | 10.28 | 10.22 | 10.24 | 19,426 | -0.03(-0.31%) |
Mar 20, 2007 | 10.27 | 10.31 | 10.23 | 10.28 | 10,853 | +0.04(+0.38%) |
Mar 19, 2007 | 10.21 | 10.24 | 10.13 | 10.24 | 36,966 | +0.05(+0.46%) |
Mar 16, 2007 | 10.24 | 10.28 | 10.13 | 10.19 | 61,446 | -0.07(-0.69%) |
Mar 15, 2007 | 10.21 | 10.28 | 10.21 | 10.26 | 22,118 | +0.02(+0.23%) |
Mar 14, 2007 | 9.962 | 10.24 | 9.962 | 10.24 | 41,357 | +0.20(+2.04%) |
Mar 13, 2007 | 9.985 | 10.10 | 9.946 | 10.03 | 56,126 | +0.05(+0.47%) |
Mar 12, 2007 | 9.962 | 10.15 | 9.836 | 9.985 | 30,233 | +0.13(+1.28%) |
Mar 09, 2007 | 10.03 | 10.11 | 9.836 | 9.859 | 62,486 | -0.08(-0.79%) |
Mar 08, 2007 | 9.663 | 10.23 | 9.663 | 9.938 | 107,730 | +0.31(+3.27%) |
Mar 07, 2007 | 9.639 | 9.733 | 9.435 | 9.623 | 305,911 | +0.27(+2.86%) |
Mar 06, 2007 | 9.387 | 9.442 | 9.269 | 9.356 | 37,289 | +0.06(+0.59%) |
Mar 05, 2007 | 9.159 | 9.482 | 9.073 | 9.301 | 306,945 | +0.02(+0.17%) |
Mar 02, 2007 | 9.364 | 9.466 | 9.285 | 9.285 | 66,324 | -0.13(-1.34%) |
Mar 01, 2007 | 9.364 | 9.505 | 9.309 | 9.411 | 34,109 | +0.04(+0.42%) |
Feb 28, 2007 | 9.324 | 9.575 | 9.324 | 9.372 | 50,209 | +0.06(+0.59%) |
Feb 27, 2007 | 9.592 | 9.600 | 9.214 | 9.317 | 85,513 | -0.39(-4.05%) |
Feb 26, 2007 | 9.828 | 9.875 | 9.671 | 9.710 | 87,455 | +0.33(+3.52%) |
Feb 23, 2007 | 9.427 | 9.505 | 9.364 | 9.379 | 57,412 | -0.08(-0.83%) |
Feb 22, 2007 | 9.450 | 9.498 | 9.301 | 9.458 | 36,766 | +0.04(+0.42%) |
Feb 21, 2007 | 9.403 | 9.490 | 9.364 | 9.419 | 63,642 | -0.01(-0.08%) |
Feb 20, 2007 | 9.442 | 9.529 | 9.387 | 9.427 | 46,772 | -0.02(-0.17%) |
Feb 16, 2007 | 9.450 | 9.498 | 9.387 | 9.442 | 29,406 | -0.01(-0.08%) |
Feb 15, 2007 | 9.505 | 9.521 | 9.435 | 9.450 | 23,678 | +0.02(+0.25%) |
Feb 14, 2007 | 9.379 | 9.505 | 9.379 | 9.427 | 12,309 | +0.01(+0.08%) |
Feb 13, 2007 | 9.498 | 9.498 | 9.364 | 9.419 | 29,950 | -0.04(-0.42%) |
Feb 12, 2007 | 9.513 | 9.568 | 9.458 | 9.458 | 40,540 | +0.00(+0.00%) |
Feb 09, 2007 | 9.442 | 9.513 | 9.419 | 9.458 | 48,931 | +0.02(+0.17%) |
Feb 08, 2007 | 9.482 | 9.482 | 9.403 | 9.442 | 70,704 | +0.00(+0.00%) |
Feb 07, 2007 | 9.521 | 9.537 | 9.372 | 9.442 | 56,095 | -0.07(-0.74%) |
Feb 06, 2007 | 9.419 | 9.537 | 9.419 | 9.513 | 44,581 | +0.07(+0.75%) |
Feb 05, 2007 | 9.608 | 9.608 | 9.411 | 9.442 | 34,491 | -0.11(-1.15%) |
Feb 02, 2007 | 9.671 | 9.678 | 9.537 | 9.553 | 53,969 | -0.02(-0.25%) |
Feb 01, 2007 | 9.820 | 9.820 | 9.537 | 9.576 | 62,757 | +0.04(+0.41%) |
Jan 31, 2007 | 9.592 | 9.600 | 9.498 | 9.537 | 25,122 | +0.00(+0.00%) |
Jan 30, 2007 | 9.572 | 9.710 | 9.537 | 9.537 | 96,415 | -0.09(-0.90%) |
Jan 29, 2007 | 9.419 | 9.828 | 9.419 | 9.623 | 101,778 | +0.29(+3.12%) |
Jan 26, 2007 | 9.482 | 9.482 | 9.238 | 9.332 | 25,192 | -0.09(-1.00%) |
Jan 25, 2007 | 9.702 | 9.702 | 9.285 | 9.427 | 35,407 | -0.17(-1.72%) |
Jan 24, 2007 | 9.749 | 9.749 | 9.553 | 9.592 | 67,298 | -0.03(-0.33%) |
Jan 23, 2007 | 9.616 | 9.655 | 9.560 | 9.623 | 214,919 | -0.01(-0.08%) |
Jan 22, 2007 | 9.553 | 9.741 | 9.537 | 9.631 | 267,514 | +0.00(+0.00%) |
Jan 19, 2007 | 9.151 | 9.726 | 9.096 | 9.631 | 14,167 | +0.48(+5.25%) |
Jan 18, 2007 | 9.080 | 9.513 | 8.931 | 9.151 | 28,745 | +0.04(+0.43%) |
Jan 17, 2007 | 9.143 | 9.191 | 9.112 | 9.112 | 26,658 | -0.09(-1.03%) |
Jan 16, 2007 | 9.293 | 9.490 | 9.096 | 9.206 | 55,330 | -0.01(-0.09%) |
Jan 12, 2007 | 9.332 | 9.348 | 8.970 | 9.214 | 40,752 | -0.14(-1.51%) |
Jan 11, 2007 | 9.450 | 9.474 | 9.356 | 9.356 | 56,807 | -0.06(-0.59%) |
Jan 10, 2007 | 9.372 | 9.537 | 9.301 | 9.411 | 30,250 | +0.00(+0.00%) |
Jan 09, 2007 | 9.824 | 9.824 | 9.395 | 9.411 | 241,935 | -0.39(-3.94%) |
Jan 08, 2007 | 10.04 | 10.12 | 9.797 | 9.797 | 74,642 | -0.38(-3.71%) |
Jan 05, 2007 | 10.27 | 10.27 | 9.954 | 10.17 | 29,370 | -0.18(-1.75%) |
Jan 04, 2007 | 10.49 | 10.49 | 10.07 | 10.36 | 17,643 | -0.10(-0.98%) |
Jan 03, 2007 | 10.72 | 10.77 | 10.41 | 10.46 | 21,837 | -0.16(-1.48%) |
Dec 29, 2006 | 10.64 | 10.72 | 10.53 | 10.61 | 76,756 | +0.05(+0.45%) |
Dec 28, 2006 | 10.47 | 10.60 | 10.47 | 10.57 | 113,626 | +0.02(+0.15%) |
Dec 27, 2006 | 10.72 | 10.78 | 10.37 | 10.55 | 174,212 | -0.21(-1.97%) |
Dec 26, 2006 | 10.80 | 10.80 | 10.54 | 10.76 | 8,832 | +0.06(+0.51%) |
Dec 22, 2006 | 10.67 | 10.73 | 10.45 | 10.71 | 45,316 | -0.05(-0.44%) |
Dec 21, 2006 | 10.91 | 10.94 | 10.52 | 10.76 | 70,631 | -0.06(-0.51%) |
Dec 20, 2006 | 11.00 | 11.00 | 10.68 | 10.81 | 13,351 | -0.20(-1.79%) |
Dec 19, 2006 | 10.87 | 11.01 | 10.77 | 11.01 | 13,494 | +0.07(+0.65%) |
Dec 18, 2006 | 10.82 | 11.11 | 10.68 | 10.94 | 12,373 | +0.18(+1.68%) |
Dec 15, 2006 | 11.02 | 11.05 | 10.58 | 10.76 | 20,228 | -0.27(-2.43%) |
Dec 14, 2006 | 11.01 | 11.21 | 10.93 | 11.02 | 17,640 | +0.06(+0.57%) |
Dec 13, 2006 | 10.98 | 11.00 | 10.87 | 10.96 | 3,442 | +0.10(+0.94%) |
Dec 12, 2006 | 10.74 | 10.89 | 10.47 | 10.86 | 9,769 | +0.13(+1.25%) |
Dec 11, 2006 | 10.65 | 10.72 | 10.65 | 10.72 | 2,414 | +0.17(+1.56%) |
Dec 08, 2006 | 10.56 | 10.63 | 10.47 | 10.56 | 14,545 | -0.05(-0.44%) |
Dec 07, 2006 | 10.53 | 10.74 | 10.32 | 10.61 | 23,955 | +0.09(+0.82%) |
Dec 06, 2006 | 10.07 | 10.95 | 10.07 | 10.52 | 63,367 | +0.36(+3.56%) |
Dec 05, 2006 | 9.970 | 10.28 | 9.955 | 10.16 | 16,705 | +0.16(+1.57%) |
Dec 04, 2006 | 9.521 | 10.18 | 9.513 | 10.00 | 43,441 | +0.45(+4.70%) |
Dec 01, 2006 | 9.741 | 9.741 | 9.379 | 9.553 | 100,367 | -0.18(-1.86%) |
Nov 30, 2006 | 9.836 | 9.836 | 9.694 | 9.734 | 31,390 | -0.07(-0.72%) |
Nov 29, 2006 | 9.993 | 9.993 | 9.773 | 9.804 | 12,782 | -0.20(-1.97%) |
Nov 28, 2006 | 10.10 | 10.12 | 9.789 | 10.00 | 89,466 | -0.09(-0.86%) |
Nov 27, 2006 | 10.41 | 10.41 | 10.06 | 10.09 | 9,343 | -0.39(-3.75%) |
Nov 24, 2006 | 10.51 | 10.51 | 10.47 | 10.48 | 700 | -0.06(-0.52%) |
Nov 22, 2006 | 10.78 | 10.78 | 10.54 | 10.54 | 9,015 | -0.27(-2.48%) |
Nov 21, 2006 | 10.82 | 10.82 | 10.47 | 10.80 | 78,361 | -0.13(-1.22%) |
Nov 20, 2006 | 10.87 | 10.98 | 10.84 | 10.94 | 12,540 | -0.04(-0.36%) |
Nov 17, 2006 | 10.92 | 10.98 | 10.82 | 10.98 | 20,601 | +0.08(+0.72%) |
Nov 16, 2006 | 10.82 | 11.02 | 10.82 | 10.90 | 17,198 | +0.02(+0.14%) |
Nov 15, 2006 | 10.56 | 10.88 | 10.44 | 10.88 | 22,903 | +0.43(+4.14%) |
Nov 14, 2006 | 10.29 | 10.47 | 10.17 | 10.45 | 30,766 | +0.08(+0.76%) |
Nov 13, 2006 | 10.65 | 10.65 | 10.13 | 10.37 | 59,879 | -0.17(-1.64%) |
Nov 10, 2006 | 10.70 | 10.72 | 10.28 | 10.54 | 36,430 | -0.28(-2.55%) |
Nov 09, 2006 | 11.64 | 11.64 | 10.50 | 10.82 | 232,945 | -1.97(-15.38%) |
Nov 08, 2006 | 13.08 | 13.16 | 12.70 | 12.79 | 13,976 | -0.15(-1.16%) |
Nov 07, 2006 | 13.05 | 13.08 | 12.85 | 12.94 | 7,747 | -0.17(-1.32%) |
Nov 06, 2006 | 12.99 | 13.15 | 12.87 | 13.11 | 13,394 | +0.20(+1.59%) |
Nov 03, 2006 | 12.97 | 13.07 | 12.85 | 12.90 | 23,058 | -0.04(-0.30%) |
Nov 02, 2006 | 12.59 | 12.95 | 12.59 | 12.94 | 13,337 | +0.32(+2.56%) |
Nov 01, 2006 | 12.97 | 13.15 | 12.58 | 12.62 | 14,711 | -0.52(-3.95%) |
Oct 31, 2006 | 12.71 | 13.30 | 12.71 | 13.14 | 15,632 | +0.18(+1.40%) |
Oct 30, 2006 | 12.68 | 13.02 | 12.68 | 12.96 | 5,674 | +0.22(+1.73%) |
Oct 27, 2006 | 12.87 | 12.87 | 12.64 | 12.74 | 4,068 | -0.23(-1.76%) |
Oct 26, 2006 | 12.76 | 12.98 | 12.64 | 12.97 | 8,086 | -0.02(-0.12%) |
Oct 25, 2006 | 12.98 | 13.01 | 12.42 | 12.98 | 17,328 | +0.12(+0.92%) |
Oct 24, 2006 | 12.42 | 13.03 | 12.28 | 12.87 | 15,026 | +0.35(+2.77%) |
Oct 23, 2006 | 12.87 | 12.87 | 12.29 | 12.52 | 25,892 | -0.42(-3.28%) |
Oct 20, 2006 | 13.36 | 13.36 | 12.89 | 12.94 | 33,201 | -0.31(-2.37%) |
Oct 19, 2006 | 13.26 | 13.38 | 13.18 | 13.26 | 16,253 | -0.05(-0.35%) |
Oct 18, 2006 | 13.27 | 13.38 | 13.16 | 13.31 | 7,503 | +0.02(+0.12%) |
Oct 17, 2006 | 13.29 | 13.42 | 13.20 | 13.29 | 13,863 | -0.13(-1.00%) |
Oct 16, 2006 | 13.46 | 13.48 | 13.26 | 13.42 | 36,959 | +0.13(+0.95%) |
Oct 13, 2006 | 13.45 | 13.45 | 13.18 | 13.30 | 20,979 | -0.07(-0.53%) |
Oct 12, 2006 | 13.35 | 13.44 | 13.13 | 13.37 | 17,559 | +0.07(+0.53%) |
Oct 11, 2006 | 13.31 | 13.39 | 13.18 | 13.30 | 15,374 | +0.07(+0.54%) |
Oct 10, 2006 | 13.42 | 13.42 | 13.23 | 13.23 | 31,599 | -0.15(-1.12%) |
Oct 09, 2006 | 13.38 | 13.38 | 13.24 | 13.38 | 14,008 | -0.01(-0.06%) |
Oct 06, 2006 | 13.30 | 13.38 | 13.14 | 13.38 | 12,520 | +0.01(+0.06%) |
Oct 05, 2006 | 13.40 | 13.45 | 13.32 | 13.38 | 22,508 | +0.00(+0.00%) |
Oct 04, 2006 | 12.94 | 13.46 | 12.94 | 13.38 | 77,340 | +0.34(+2.60%) |
Oct 03, 2006 | 12.76 | 13.20 | 12.68 | 13.04 | 8,264 | +0.20(+1.59%) |
Oct 02, 2006 | 12.82 | 13.01 | 12.81 | 12.83 | 4,577 | -0.04(-0.31%) |
Sep 29, 2006 | 13.04 | 13.14 | 12.83 | 12.87 | 38,242 | -0.05(-0.37%) |
Sep 28, 2006 | 12.87 | 13.25 | 12.81 | 12.92 | 37,190 | -0.01(-0.06%) |
Sep 27, 2006 | 12.92 | 12.95 | 12.88 | 12.93 | 17,537 | -0.07(-0.55%) |
Sep 26, 2006 | 12.89 | 13.25 | 12.83 | 13.00 | 32,945 | +0.12(+0.92%) |
Sep 25, 2006 | 12.90 | 13.18 | 12.75 | 12.88 | 66,776 | -0.05(-0.37%) |
Sep 22, 2006 | 13.10 | 13.35 | 12.90 | 12.93 | 70,955 | -0.20(-1.50%) |
Sep 21, 2006 | 13.27 | 13.40 | 13.10 | 13.12 | 21,256 | -0.20(-1.48%) |
Sep 20, 2006 | 13.10 | 13.39 | 12.88 | 13.32 | 55,864 | +0.47(+3.67%) |
Sep 19, 2006 | 13.28 | 13.28 | 12.77 | 12.85 | 31,009 | -0.57(-4.28%) |
Sep 18, 2006 | 12.98 | 13.75 | 12.94 | 13.42 | 68,219 | +0.44(+3.39%) |
Sep 15, 2006 | 13.43 | 13.44 | 12.98 | 12.98 | 39,028 | -0.36(-2.71%) |
Sep 14, 2006 | 13.20 | 13.36 | 13.20 | 13.35 | 19,623 | +0.06(+0.47%) |
Sep 13, 2006 | 13.00 | 13.38 | 12.79 | 13.28 | 59,865 | +0.13(+0.96%) |
Sep 12, 2006 | 13.18 | 13.30 | 12.97 | 13.16 | 23,190 | +0.02(+0.12%) |
Sep 11, 2006 | 13.32 | 13.35 | 13.11 | 13.14 | 22,124 | -0.24(-1.76%) |
Sep 08, 2006 | 13.40 | 13.61 | 13.26 | 13.38 | 17,971 | +0.03(+0.24%) |
Sep 07, 2006 | 14.16 | 14.16 | 13.25 | 13.35 | 45,115 | -0.31(-2.25%) |
Sep 06, 2006 | 14.01 | 14.01 | 13.65 | 13.65 | 26,970 | -0.43(-3.07%) |
Sep 05, 2006 | 14.20 | 14.21 | 14.01 | 14.08 | 32,981 | -0.06(-0.39%) |
Sep 01, 2006 | 14.16 | 14.18 | 14.05 | 14.14 | 17,508 | -0.06(-0.44%) |
Aug 31, 2006 | 14.18 | 14.20 | 14.13 | 14.20 | 16,279 | +0.05(+0.33%) |
Aug 30, 2006 | 14.16 | 14.21 | 14.00 | 14.16 | 25,203 | -0.02(-0.11%) |
Aug 29, 2006 | 13.94 | 14.17 | 13.89 | 14.17 | 39,273 | +0.04(+0.28%) |
Aug 28, 2006 | 14.27 | 14.27 | 14.13 | 14.13 | 56,161 | -0.06(-0.44%) |
Aug 25, 2006 | 13.85 | 14.23 | 13.85 | 14.20 | 30,405 | +0.18(+1.29%) |
Aug 24, 2006 | 14.16 | 14.24 | 14.01 | 14.01 | 18,548 | -0.23(-1.60%) |
Aug 23, 2006 | 14.20 | 14.29 | 14.05 | 14.24 | 10,110 | +0.04(+0.28%) |
Aug 22, 2006 | 14.00 | 14.34 | 13.63 | 14.20 | 76,615 | +0.05(+0.33%) |
Aug 21, 2006 | 14.16 | 14.16 | 13.97 | 14.16 | 9,349 | +0.13(+0.90%) |
Aug 18, 2006 | 14.01 | 14.03 | 13.83 | 14.03 | 10,546 | -0.13(-0.94%) |
Aug 17, 2006 | 13.75 | 14.32 | 13.61 | 14.16 | 144,376 | +0.35(+2.51%) |
Aug 16, 2006 | 13.69 | 13.99 | 13.69 | 13.82 | 3,806 | -0.05(-0.34%) |
Aug 15, 2006 | 13.94 | 13.97 | 13.57 | 13.86 | 32,347 | +0.12(+0.86%) |
Aug 14, 2006 | 13.82 | 13.87 | 13.72 | 13.75 | 46,402 | +0.08(+0.58%) |
Aug 11, 2006 | 13.70 | 13.74 | 13.65 | 13.67 | 10,494 | -0.06(-0.40%) |
Aug 10, 2006 | 13.63 | 13.77 | 13.63 | 13.72 | 10,977 | -0.08(-0.57%) |
Aug 09, 2006 | 13.54 | 14.37 | 13.49 | 13.80 | 51,197 | +0.46(+3.42%) |
Aug 08, 2006 | 13.50 | 13.51 | 13.24 | 13.35 | 48,999 | -0.24(-1.74%) |
Aug 07, 2006 | 13.81 | 13.86 | 13.58 | 13.58 | 28,992 | -0.38(-2.71%) |
Aug 04, 2006 | 14.35 | 14.38 | 13.91 | 13.96 | 49,656 | -0.24(-1.72%) |
Aug 03, 2006 | 14.00 | 14.25 | 13.96 | 14.20 | 95,726 | -0.15(-1.04%) |
Aug 02, 2006 | 14.30 | 14.42 | 14.25 | 14.35 | 7,501 | +0.13(+0.88%) |
Aug 01, 2006 | 14.08 | 14.47 | 14.08 | 14.23 | 22,054 | +0.03(+0.22%) |
Jul 31, 2006 | 14.16 | 14.23 | 14.09 | 14.20 | 25,573 | +0.03(+0.22%) |
Jul 28, 2006 | 14.07 | 14.22 | 14.05 | 14.16 | 36,644 | +0.24(+1.69%) |
Jul 27, 2006 | 13.92 | 14.14 | 13.75 | 13.93 | 14,832 | -0.05(-0.34%) |
Jul 26, 2006 | 14.16 | 14.18 | 13.97 | 13.97 | 9,860 | -0.18(-1.28%) |
Jul 25, 2006 | 14.27 | 14.38 | 14.01 | 14.16 | 34,660 | -0.20(-1.42%) |
Jul 24, 2006 | 14.36 | 14.36 | 14.16 | 14.36 | 17,523 | +0.07(+0.50%) |
Jul 21, 2006 | 14.16 | 14.30 | 13.93 | 14.29 | 13,003 | +0.19(+1.34%) |
Jul 20, 2006 | 14.26 | 14.30 | 14.01 | 14.10 | 8,798 | -0.18(-1.27%) |
Jul 19, 2006 | 13.92 | 14.52 | 13.92 | 14.28 | 30,541 | +0.34(+2.43%) |
Jul 18, 2006 | 13.57 | 13.94 | 13.49 | 13.94 | 15,138 | +0.52(+3.87%) |
Jul 17, 2006 | 13.16 | 13.56 | 13.03 | 13.42 | 15,343 | +0.13(+0.95%) |
Jul 14, 2006 | 12.91 | 13.37 | 12.87 | 13.30 | 7,306 | +0.14(+1.08%) |
Jul 13, 2006 | 13.06 | 13.35 | 12.83 | 13.16 | 14,898 | -0.06(-0.48%) |
Jul 12, 2006 | 13.35 | 13.73 | 13.19 | 13.22 | 22,703 | -0.19(-1.41%) |
Jul 11, 2006 | 13.41 | 13.61 | 13.23 | 13.41 | 24,248 | -0.05(-0.35%) |
Jul 10, 2006 | 13.50 | 13.61 | 13.39 | 13.46 | 20,379 | +0.01(+0.06%) |
Jul 07, 2006 | 13.38 | 13.54 | 13.33 | 13.45 | 27,243 | +0.06(+0.41%) |
Jul 06, 2006 | 13.24 | 13.51 | 13.22 | 13.39 | 22,204 | +0.10(+0.77%) |
Jul 05, 2006 | 13.04 | 13.29 | 13.04 | 13.29 | 8,397 | -0.12(-0.88%) |
Jul 03, 2006 | 13.56 | 13.61 | 13.35 | 13.41 | 21,970 | -0.04(-0.29%) |
Jun 30, 2006 | 13.46 | 13.47 | 13.15 | 13.45 | 49,805 | +0.02(+0.18%) |
Jun 29, 2006 | 13.05 | 13.42 | 13.05 | 13.42 | 26,688 | +0.48(+3.71%) |
Jun 28, 2006 | 12.72 | 13.18 | 12.70 | 12.94 | 17,391 | +0.21(+1.67%) |
Jun 27, 2006 | 12.76 | 13.10 | 12.60 | 12.73 | 18,121 | -0.06(-0.43%) |
Jun 26, 2006 | 12.79 | 12.83 | 12.65 | 12.79 | 22,112 | +0.07(+0.56%) |
Jun 23, 2006 | 12.59 | 12.81 | 12.58 | 12.72 | 17,816 | +0.04(+0.31%) |
Jun 22, 2006 | 12.59 | 12.79 | 12.59 | 12.68 | 18,219 | +0.05(+0.37%) |
Jun 21, 2006 | 12.49 | 12.65 | 12.49 | 12.63 | 889 | +0.00(+0.00%) |
Jun 20, 2006 | 12.58 | 12.70 | 12.49 | 12.63 | 23,500 | +0.09(+0.69%) |
Jun 19, 2006 | 12.75 | 12.75 | 12.46 | 12.54 | 34,116 | -0.17(-1.36%) |
Jun 16, 2006 | 12.94 | 13.18 | 12.51 | 12.72 | 103,826 | +0.05(+0.37%) |
Jun 15, 2006 | 12.75 | 13.00 | 12.64 | 12.67 | 13,495 | +0.05(+0.37%) |
Jun 14, 2006 | 12.59 | 12.67 | 12.59 | 12.62 | 3,432 | -0.13(-1.05%) |
Jun 13, 2006 | 12.26 | 12.93 | 12.15 | 12.76 | 14,869 | +0.62(+5.12%) |
Jun 12, 2006 | 12.39 | 12.47 | 12.13 | 12.13 | 13,588 | -0.25(-2.03%) |
Jun 09, 2006 | 12.71 | 12.80 | 12.38 | 12.39 | 2,956 | -0.35(-2.72%) |
Jun 08, 2006 | 12.43 | 12.98 | 12.33 | 12.73 | 5,637 | +0.04(+0.31%) |
Jun 07, 2006 | 12.96 | 12.98 | 12.42 | 12.69 | 18,221 | -0.19(-1.47%) |
Jun 06, 2006 | 12.38 | 13.01 | 12.33 | 12.88 | 9,539 | +0.21(+1.68%) |
Jun 05, 2006 | 12.93 | 13.36 | 12.64 | 12.67 | 31,517 | -0.61(-4.56%) |
Jun 02, 2006 | 13.35 | 13.38 | 13.09 | 13.27 | 1,774 | -0.11(-0.82%) |