Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.57 | 12.76 | 12.57 | 12.64 | 1,848,380 | +0.05(+0.39%) |
May 30, 2007 | 12.25 | 12.59 | 12.25 | 12.59 | 1,273,277 | +0.27(+2.16%) |
May 29, 2007 | 12.20 | 12.46 | 12.20 | 12.32 | 1,534,134 | +0.09(+0.74%) |
May 25, 2007 | 12.24 | 12.31 | 12.19 | 12.23 | 1,413,882 | -0.01(-0.08%) |
May 24, 2007 | 12.22 | 12.47 | 12.20 | 12.24 | 2,330,493 | +0.07(+0.57%) |
May 23, 2007 | 11.89 | 12.30 | 11.84 | 12.18 | 2,572,737 | +0.29(+2.47%) |
May 22, 2007 | 11.85 | 11.94 | 11.85 | 11.88 | 1,678,698 | -0.01(-0.10%) |
May 21, 2007 | 11.81 | 11.90 | 11.77 | 11.89 | 1,849,256 | +0.05(+0.40%) |
May 18, 2007 | 11.88 | 11.93 | 11.76 | 11.85 | 1,164,679 | -0.01(-0.10%) |
May 17, 2007 | 11.91 | 11.93 | 11.78 | 11.86 | 1,165,877 | -0.12(-1.03%) |
May 16, 2007 | 12.05 | 12.11 | 11.91 | 11.98 | 811,837 | -0.01(-0.05%) |
May 15, 2007 | 12.03 | 12.16 | 11.98 | 11.99 | 1,019,481 | -0.08(-0.64%) |
May 14, 2007 | 12.09 | 12.16 | 12.00 | 12.07 | 871,316 | -0.03(-0.25%) |
May 11, 2007 | 12.03 | 12.14 | 11.96 | 12.10 | 650,407 | +0.09(+0.79%) |
May 10, 2007 | 12.22 | 12.22 | 11.98 | 12.00 | 865,164 | -0.22(-1.78%) |
May 09, 2007 | 12.14 | 12.26 | 11.96 | 12.22 | 1,221,867 | +0.02(+0.15%) |
May 08, 2007 | 12.25 | 12.29 | 12.16 | 12.20 | 1,671,011 | -0.11(-0.93%) |
May 07, 2007 | 12.39 | 12.45 | 12.29 | 12.32 | 1,316,766 | -0.13(-1.04%) |
May 04, 2007 | 12.47 | 12.47 | 12.38 | 12.45 | 726,450 | +0.02(+0.13%) |
May 03, 2007 | 12.40 | 12.46 | 12.34 | 12.43 | 922,216 | +0.03(+0.21%) |
May 02, 2007 | 12.24 | 12.50 | 12.19 | 12.40 | 1,845,108 | +0.15(+1.20%) |
May 01, 2007 | 12.49 | 12.50 | 12.24 | 12.26 | 1,673,461 | -0.25(-2.00%) |
Apr 30, 2007 | 12.59 | 12.63 | 12.49 | 12.51 | 1,150,460 | -0.10(-0.81%) |
Apr 27, 2007 | 12.58 | 12.65 | 12.49 | 12.61 | 828,579 | +0.03(+0.24%) |
Apr 26, 2007 | 12.82 | 12.82 | 12.55 | 12.58 | 1,718,792 | -0.27(-2.12%) |
Apr 25, 2007 | 13.23 | 13.25 | 12.44 | 12.85 | 3,518,403 | -0.49(-3.64%) |
Apr 24, 2007 | 13.13 | 13.37 | 13.11 | 13.34 | 1,805,670 | +0.19(+1.42%) |
Apr 23, 2007 | 13.10 | 13.18 | 13.04 | 13.15 | 655,263 | +0.06(+0.49%) |
Apr 20, 2007 | 13.05 | 13.10 | 13.00 | 13.09 | 336,973 | +0.09(+0.68%) |
Apr 19, 2007 | 13.02 | 13.09 | 12.93 | 13.00 | 371,607 | -0.10(-0.77%) |
Apr 18, 2007 | 13.05 | 13.16 | 13.03 | 13.10 | 747,553 | +0.02(+0.19%) |
Apr 17, 2007 | 13.15 | 13.16 | 12.96 | 13.07 | 940,180 | +0.05(+0.38%) |
Apr 16, 2007 | 12.77 | 13.07 | 12.77 | 13.02 | 737,819 | +0.22(+1.68%) |
Apr 13, 2007 | 12.72 | 12.81 | 12.69 | 12.81 | 401,365 | +0.11(+0.84%) |
Apr 12, 2007 | 12.64 | 12.72 | 12.55 | 12.70 | 309,373 | +0.02(+0.16%) |
Apr 11, 2007 | 12.81 | 12.81 | 12.62 | 12.68 | 424,349 | -0.10(-0.82%) |
Apr 10, 2007 | 12.69 | 12.84 | 12.69 | 12.79 | 443,929 | +0.04(+0.29%) |
Apr 09, 2007 | 12.74 | 12.78 | 12.68 | 12.75 | 542,004 | -0.02(-0.13%) |
Apr 05, 2007 | 12.64 | 12.78 | 12.64 | 12.77 | 1,023,217 | +0.12(+0.99%) |
Apr 04, 2007 | 12.54 | 12.65 | 12.52 | 12.64 | 620,739 | +0.12(+1.00%) |
Apr 03, 2007 | 12.40 | 12.55 | 12.40 | 12.52 | 466,703 | +0.11(+0.89%) |
Apr 02, 2007 | 12.32 | 12.40 | 12.30 | 12.40 | 527,810 | +0.06(+0.51%) |
Mar 30, 2007 | 12.31 | 12.43 | 12.25 | 12.34 | 880,496 | +0.06(+0.45%) |
Mar 29, 2007 | 12.23 | 12.33 | 12.19 | 12.29 | 790,839 | +0.05(+0.37%) |
Mar 28, 2007 | 12.40 | 12.40 | 12.20 | 12.24 | 901,152 | -0.18(-1.44%) |
Mar 27, 2007 | 12.36 | 12.53 | 12.32 | 12.42 | 961,586 | +0.05(+0.41%) |
Mar 26, 2007 | 12.35 | 12.42 | 12.25 | 12.37 | 500,473 | +0.01(+0.12%) |
Mar 23, 2007 | 12.25 | 12.41 | 12.22 | 12.35 | 711,187 | +0.04(+0.35%) |
Mar 22, 2007 | 12.27 | 12.38 | 12.23 | 12.31 | 1,280,243 | +0.05(+0.37%) |
Mar 21, 2007 | 12.21 | 12.32 | 12.13 | 12.27 | 1,324,555 | +0.05(+0.37%) |
Mar 20, 2007 | 12.06 | 12.25 | 12.06 | 12.22 | 450,683 | +0.13(+1.10%) |
Mar 19, 2007 | 11.95 | 12.13 | 11.95 | 12.09 | 519,762 | +0.16(+1.37%) |
Mar 16, 2007 | 12.04 | 12.10 | 11.91 | 11.92 | 998,352 | -0.09(-0.77%) |
Mar 15, 2007 | 11.93 | 12.12 | 11.93 | 12.02 | 438,841 | +0.05(+0.39%) |
Mar 14, 2007 | 11.86 | 12.00 | 11.72 | 11.97 | 1,127,972 | +0.10(+0.85%) |
Mar 13, 2007 | 12.16 | 12.14 | 11.86 | 11.87 | 914,759 | -0.29(-2.38%) |
Mar 12, 2007 | 12.13 | 12.21 | 12.06 | 12.16 | 926,864 | -0.06(-0.49%) |
Mar 09, 2007 | 12.17 | 12.24 | 12.12 | 12.22 | 872,270 | +0.10(+0.83%) |
Mar 08, 2007 | 12.12 | 12.28 | 12.07 | 12.12 | 1,460,870 | +0.02(+0.17%) |
Mar 07, 2007 | 12.08 | 12.16 | 12.00 | 12.10 | 735,454 | +0.01(+0.05%) |
Mar 06, 2007 | 11.97 | 12.11 | 11.90 | 12.09 | 1,818,810 | +0.15(+1.29%) |
Mar 05, 2007 | 12.11 | 12.14 | 11.85 | 11.94 | 1,859,561 | -0.30(-2.46%) |
Mar 02, 2007 | 12.22 | 12.32 | 12.14 | 12.24 | 1,066,618 | -0.05(-0.38%) |
Mar 01, 2007 | 12.23 | 12.34 | 12.09 | 12.28 | 1,148,713 | -0.10(-0.83%) |
Feb 28, 2007 | 12.26 | 12.47 | 12.23 | 12.39 | 1,276,534 | +0.14(+1.15%) |
Feb 27, 2007 | 12.60 | 12.61 | 12.19 | 12.24 | 1,809,952 | -0.51(-3.98%) |
Feb 26, 2007 | 12.87 | 12.93 | 12.63 | 12.75 | 1,352,234 | -0.27(-2.06%) |
Feb 23, 2007 | 13.05 | 13.08 | 12.95 | 13.02 | 666,800 | -0.04(-0.30%) |
Feb 22, 2007 | 13.11 | 13.22 | 12.97 | 13.06 | 777,796 | -0.13(-0.96%) |
Feb 21, 2007 | 13.05 | 13.22 | 13.05 | 13.19 | 689,433 | +0.11(+0.86%) |
Feb 20, 2007 | 12.91 | 13.15 | 12.87 | 13.07 | 1,175,467 | +0.09(+0.73%) |
Feb 16, 2007 | 13.01 | 13.01 | 12.88 | 12.98 | 927,889 | -0.02(-0.19%) |
Feb 15, 2007 | 12.95 | 13.03 | 12.89 | 13.01 | 1,803,610 | +0.08(+0.65%) |
Feb 14, 2007 | 12.71 | 12.94 | 12.71 | 12.92 | 1,034,715 | +0.23(+1.78%) |
Feb 13, 2007 | 12.67 | 12.71 | 12.63 | 12.70 | 917,130 | +0.07(+0.55%) |
Feb 12, 2007 | 12.68 | 12.73 | 12.58 | 12.63 | 1,070,827 | -0.06(-0.48%) |
Feb 09, 2007 | 12.89 | 12.91 | 12.61 | 12.69 | 715,460 | -0.23(-1.81%) |
Feb 08, 2007 | 12.88 | 12.94 | 12.85 | 12.92 | 1,015,958 | +0.00(+0.03%) |
Feb 07, 2007 | 13.01 | 13.01 | 12.89 | 12.92 | 1,036,370 | -0.06(-0.44%) |
Feb 06, 2007 | 12.84 | 13.01 | 12.84 | 12.97 | 912,592 | +0.07(+0.51%) |
Feb 05, 2007 | 12.88 | 12.97 | 12.86 | 12.91 | 755,295 | +0.02(+0.16%) |
Feb 02, 2007 | 13.01 | 13.01 | 12.83 | 12.89 | 801,525 | -0.03(-0.22%) |
Feb 01, 2007 | 12.81 | 12.98 | 12.76 | 12.92 | 1,019,357 | +0.16(+1.22%) |
Jan 31, 2007 | 12.58 | 12.78 | 12.53 | 12.76 | 1,457,086 | +0.13(+1.05%) |
Jan 30, 2007 | 12.54 | 12.65 | 12.49 | 12.63 | 966,227 | +0.12(+0.93%) |
Jan 29, 2007 | 12.60 | 12.65 | 12.42 | 12.51 | 1,191,499 | -0.14(-1.12%) |
Jan 26, 2007 | 12.70 | 12.74 | 12.60 | 12.65 | 868,156 | -0.03(-0.23%) |
Jan 25, 2007 | 12.98 | 13.02 | 12.59 | 12.68 | 1,467,581 | -0.35(-2.69%) |
Jan 24, 2007 | 12.82 | 13.10 | 12.75 | 13.03 | 1,120,409 | +0.23(+1.78%) |
Jan 23, 2007 | 12.66 | 12.91 | 12.64 | 12.80 | 928,416 | +0.10(+0.79%) |
Jan 22, 2007 | 12.78 | 12.82 | 12.62 | 12.70 | 641,837 | -0.05(-0.42%) |
Jan 19, 2007 | 12.66 | 12.78 | 12.60 | 12.76 | 792,281 | +0.09(+0.70%) |
Jan 18, 2007 | 12.85 | 12.86 | 12.66 | 12.67 | 683,047 | -0.19(-1.45%) |
Jan 17, 2007 | 12.82 | 12.99 | 12.79 | 12.86 | 985,199 | +0.07(+0.58%) |
Jan 16, 2007 | 12.67 | 12.88 | 12.66 | 12.78 | 1,226,216 | +0.16(+1.27%) |
Jan 12, 2007 | 12.54 | 12.66 | 12.52 | 12.62 | 870,191 | +0.03(+0.23%) |
Jan 11, 2007 | 12.43 | 12.66 | 12.42 | 12.59 | 1,028,988 | +0.21(+1.70%) |
Jan 10, 2007 | 12.14 | 12.41 | 12.14 | 12.38 | 816,302 | +0.13(+1.09%) |
Jan 09, 2007 | 12.18 | 12.28 | 12.15 | 12.25 | 807,554 | +0.05(+0.39%) |
Jan 08, 2007 | 12.11 | 12.23 | 12.02 | 12.20 | 1,009,784 | +0.07(+0.59%) |
Jan 05, 2007 | 12.17 | 12.21 | 12.06 | 12.13 | 755,071 | -0.08(-0.64%) |
Jan 04, 2007 | 12.11 | 12.23 | 12.11 | 12.21 | 1,158,459 | +0.05(+0.44%) |
Jan 03, 2007 | 12.11 | 12.23 | 11.96 | 12.15 | 1,589,863 | -0.05(-0.40%) |
Dec 29, 2006 | 12.25 | 12.30 | 12.19 | 12.20 | 607,967 | -0.03(-0.25%) |
Dec 28, 2006 | 12.22 | 12.31 | 12.20 | 12.23 | 406,587 | -0.03(-0.28%) |
Dec 27, 2006 | 12.13 | 12.27 | 12.11 | 12.27 | 592,516 | +0.10(+0.84%) |
Dec 26, 2006 | 12.10 | 12.23 | 12.05 | 12.17 | 368,352 | +0.09(+0.76%) |
Dec 22, 2006 | 12.14 | 12.18 | 12.06 | 12.07 | 649,589 | -0.07(-0.61%) |
Dec 21, 2006 | 12.31 | 12.40 | 12.13 | 12.15 | 868,500 | -0.16(-1.30%) |
Dec 20, 2006 | 12.22 | 12.35 | 12.21 | 12.31 | 634,609 | +0.01(+0.08%) |
Dec 19, 2006 | 12.23 | 12.34 | 12.19 | 12.30 | 631,847 | +0.01(+0.08%) |
Dec 18, 2006 | 12.26 | 12.42 | 12.22 | 12.29 | 985,494 | +0.00(+0.03%) |
Dec 15, 2006 | 12.23 | 12.33 | 12.23 | 12.28 | 1,470,399 | +0.05(+0.42%) |
Dec 14, 2006 | 12.07 | 12.29 | 12.06 | 12.23 | 964,619 | +0.10(+0.83%) |
Dec 13, 2006 | 12.16 | 12.24 | 12.02 | 12.13 | 1,111,186 | +0.02(+0.19%) |
Dec 12, 2006 | 12.16 | 12.16 | 12.05 | 12.11 | 478,616 | -0.05(-0.44%) |
Dec 11, 2006 | 12.26 | 12.26 | 12.06 | 12.16 | 1,147,400 | -0.06(-0.52%) |
Dec 08, 2006 | 12.14 | 12.28 | 12.11 | 12.23 | 858,564 | +0.08(+0.62%) |
Dec 07, 2006 | 12.18 | 12.28 | 12.09 | 12.15 | 842,942 | -0.06(-0.47%) |
Dec 06, 2006 | 12.10 | 12.24 | 12.05 | 12.21 | 977,520 | +0.12(+0.97%) |
Dec 05, 2006 | 12.09 | 12.15 | 12.01 | 12.09 | 1,066,406 | -0.05(-0.44%) |
Dec 04, 2006 | 11.90 | 12.17 | 11.90 | 12.14 | 917,416 | +0.25(+2.07%) |
Dec 01, 2006 | 11.97 | 12.02 | 11.72 | 11.90 | 1,068,866 | -0.02(-0.21%) |
Nov 30, 2006 | 12.03 | 12.04 | 11.86 | 11.92 | 815,263 | -0.10(-0.87%) |
Nov 29, 2006 | 11.93 | 12.04 | 11.80 | 12.03 | 1,006,190 | +0.10(+0.81%) |
Nov 28, 2006 | 11.83 | 11.99 | 11.82 | 11.93 | 911,023 | +0.11(+0.97%) |
Nov 27, 2006 | 12.00 | 12.05 | 11.80 | 11.82 | 1,204,403 | -0.23(-1.94%) |
Nov 24, 2006 | 12.09 | 12.17 | 12.01 | 12.05 | 367,724 | -0.13(-1.06%) |
Nov 22, 2006 | 12.13 | 12.24 | 12.07 | 12.18 | 488,447 | +0.04(+0.35%) |
Nov 21, 2006 | 12.18 | 12.24 | 12.07 | 12.14 | 598,536 | -0.09(-0.72%) |
Nov 20, 2006 | 12.19 | 12.24 | 12.11 | 12.22 | 710,369 | +0.05(+0.40%) |
Nov 17, 2006 | 12.13 | 12.19 | 12.04 | 12.18 | 783,738 | +0.04(+0.32%) |
Nov 16, 2006 | 12.07 | 12.19 | 12.04 | 12.14 | 768,472 | +0.09(+0.73%) |
Nov 15, 2006 | 11.93 | 12.09 | 11.88 | 12.05 | 567,653 | +0.10(+0.82%) |
Nov 14, 2006 | 11.83 | 11.97 | 11.79 | 11.95 | 851,055 | +0.15(+1.23%) |
Nov 13, 2006 | 11.77 | 11.84 | 11.65 | 11.80 | 885,418 | +0.06(+0.52%) |
Nov 10, 2006 | 11.61 | 11.77 | 11.49 | 11.74 | 497,115 | +0.12(+1.04%) |
Nov 09, 2006 | 11.78 | 11.79 | 11.59 | 11.62 | 1,483,964 | -0.17(-1.48%) |
Nov 08, 2006 | 11.70 | 11.82 | 11.64 | 11.80 | 938,719 | +0.08(+0.66%) |
Nov 07, 2006 | 11.68 | 11.77 | 11.67 | 11.72 | 1,223,522 | +0.05(+0.44%) |
Nov 06, 2006 | 11.48 | 11.78 | 11.47 | 11.67 | 1,644,081 | +0.18(+1.57%) |
Nov 03, 2006 | 11.45 | 11.50 | 11.36 | 11.49 | 1,922,315 | +0.10(+0.88%) |
Nov 02, 2006 | 11.38 | 11.42 | 11.27 | 11.39 | 1,653,576 | -0.03(-0.25%) |
Nov 01, 2006 | 11.55 | 11.57 | 11.39 | 11.42 | 2,121,285 | -0.12(-1.01%) |
Oct 31, 2006 | 11.53 | 11.65 | 11.47 | 11.53 | 1,211,069 | -0.02(-0.20%) |
Oct 30, 2006 | 11.52 | 11.61 | 11.47 | 11.55 | 1,146,668 | +0.03(+0.27%) |
Oct 27, 2006 | 11.54 | 11.64 | 11.44 | 11.52 | 1,397,265 | -0.03(-0.25%) |
Oct 26, 2006 | 11.42 | 11.60 | 11.07 | 11.55 | 3,338,030 | -0.08(-0.65%) |
Oct 25, 2006 | 11.70 | 11.77 | 11.59 | 11.63 | 1,406,862 | -0.14(-1.20%) |
Oct 24, 2006 | 11.88 | 11.91 | 11.69 | 11.77 | 1,544,820 | -0.12(-1.00%) |
Oct 23, 2006 | 11.72 | 11.89 | 11.72 | 11.89 | 1,534,573 | +0.15(+1.26%) |
Oct 20, 2006 | 11.80 | 11.83 | 11.72 | 11.74 | 941,752 | -0.02(-0.19%) |
Oct 19, 2006 | 11.86 | 11.89 | 11.67 | 11.76 | 1,556,401 | -0.16(-1.36%) |
Oct 18, 2006 | 12.04 | 12.23 | 11.85 | 11.93 | 2,368,158 | -0.12(-0.97%) |
Oct 17, 2006 | 12.12 | 12.15 | 11.92 | 12.04 | 2,395,966 | -0.20(-1.64%) |
Oct 16, 2006 | 12.19 | 12.38 | 12.15 | 12.24 | 1,480,787 | +0.01(+0.05%) |
Oct 13, 2006 | 12.35 | 12.37 | 12.15 | 12.24 | 2,194,095 | -0.16(-1.32%) |
Oct 12, 2006 | 12.40 | 12.40 | 12.22 | 12.40 | 1,935,529 | +0.11(+0.90%) |
Oct 11, 2006 | 11.99 | 12.44 | 11.99 | 12.29 | 2,813,487 | +0.22(+1.83%) |
Oct 10, 2006 | 11.87 | 12.13 | 11.84 | 12.07 | 2,202,933 | +0.20(+1.66%) |
Oct 09, 2006 | 11.66 | 11.89 | 11.45 | 11.87 | 1,460,104 | +0.22(+1.85%) |
Oct 06, 2006 | 11.96 | 11.96 | 11.63 | 11.66 | 1,919,546 | -0.28(-2.35%) |
Oct 05, 2006 | 11.88 | 11.96 | 11.78 | 11.94 | 1,853,692 | +0.06(+0.47%) |
Oct 04, 2006 | 11.53 | 11.88 | 11.51 | 11.88 | 1,881,454 | +0.32(+2.73%) |
Oct 03, 2006 | 11.53 | 11.61 | 11.36 | 11.57 | 1,301,188 | +0.05(+0.46%) |
Oct 02, 2006 | 11.53 | 11.56 | 11.36 | 11.51 | 1,535,030 | +0.00(+0.00%) |
Sep 29, 2006 | 11.50 | 11.63 | 11.42 | 11.51 | 1,079,519 | -0.03(-0.28%) |
Sep 28, 2006 | 11.62 | 11.63 | 11.35 | 11.55 | 1,706,713 | -0.02(-0.18%) |
Sep 27, 2006 | 11.36 | 11.67 | 11.34 | 11.57 | 1,773,745 | +0.21(+1.86%) |
Sep 26, 2006 | 11.10 | 11.36 | 11.01 | 11.36 | 1,520,777 | +0.24(+2.16%) |
Sep 25, 2006 | 11.09 | 11.19 | 11.03 | 11.12 | 1,291,563 | +0.07(+0.65%) |
Sep 22, 2006 | 10.98 | 11.09 | 10.98 | 11.04 | 695,692 | +0.01(+0.07%) |
Sep 21, 2006 | 11.25 | 11.26 | 11.01 | 11.04 | 1,097,325 | -0.17(-1.50%) |
Sep 20, 2006 | 11.06 | 11.26 | 10.99 | 11.20 | 1,144,926 | +0.21(+1.90%) |
Sep 19, 2006 | 11.03 | 11.15 | 10.91 | 11.00 | 1,345,233 | -0.01(-0.06%) |
Sep 18, 2006 | 10.96 | 11.11 | 10.87 | 11.00 | 1,284,421 | -0.08(-0.69%) |
Sep 15, 2006 | 11.18 | 11.20 | 11.05 | 11.08 | 2,243,020 | -0.04(-0.40%) |
Sep 14, 2006 | 11.11 | 11.17 | 11.05 | 11.12 | 1,652,893 | -0.05(-0.48%) |
Sep 13, 2006 | 11.05 | 11.27 | 11.01 | 11.18 | 2,272,983 | +0.17(+1.55%) |
Sep 12, 2006 | 10.73 | 11.02 | 10.73 | 11.01 | 1,655,069 | +0.24(+2.25%) |
Sep 11, 2006 | 10.61 | 10.77 | 10.58 | 10.76 | 1,496,729 | +0.10(+0.98%) |
Sep 08, 2006 | 10.47 | 10.68 | 10.44 | 10.66 | 1,692,929 | +0.05(+0.48%) |
Sep 07, 2006 | 10.64 | 10.67 | 10.54 | 10.61 | 1,259,375 | -0.06(-0.54%) |
Sep 06, 2006 | 10.58 | 10.74 | 10.55 | 10.67 | 2,010,049 | +0.02(+0.23%) |
Sep 05, 2006 | 10.56 | 10.65 | 10.46 | 10.64 | 769,797 | +0.06(+0.52%) |
Sep 01, 2006 | 10.46 | 10.63 | 10.43 | 10.59 | 863,878 | +0.13(+1.21%) |
Aug 31, 2006 | 10.44 | 10.51 | 10.36 | 10.46 | 808,145 | +0.01(+0.14%) |
Aug 30, 2006 | 10.45 | 10.49 | 10.38 | 10.44 | 1,078,926 | +0.02(+0.22%) |
Aug 29, 2006 | 10.45 | 10.48 | 10.34 | 10.42 | 1,002,578 | -0.03(-0.25%) |
Aug 28, 2006 | 10.34 | 10.49 | 10.34 | 10.45 | 731,592 | +0.11(+1.11%) |
Aug 25, 2006 | 10.35 | 10.38 | 10.27 | 10.33 | 971,493 | -0.02(-0.20%) |
Aug 24, 2006 | 10.54 | 10.58 | 10.20 | 10.35 | 907,519 | -0.14(-1.31%) |
Aug 23, 2006 | 10.56 | 10.64 | 10.43 | 10.49 | 437,260 | -0.03(-0.27%) |
Aug 22, 2006 | 10.61 | 10.65 | 10.42 | 10.52 | 1,657,917 | -0.11(-1.02%) |
Aug 21, 2006 | 10.66 | 10.75 | 10.59 | 10.63 | 1,295,143 | -0.11(-1.01%) |
Aug 18, 2006 | 10.73 | 10.79 | 10.58 | 10.74 | 1,251,496 | -0.02(-0.17%) |
Aug 17, 2006 | 10.66 | 10.78 | 10.62 | 10.76 | 1,127,422 | +0.12(+1.12%) |
Aug 16, 2006 | 10.49 | 10.67 | 10.43 | 10.64 | 2,875,141 | +0.16(+1.53%) |
Aug 15, 2006 | 10.33 | 10.49 | 10.27 | 10.48 | 2,047,023 | +0.31(+3.06%) |
Aug 14, 2006 | 10.05 | 10.23 | 10.03 | 10.17 | 900,466 | +0.15(+1.51%) |
Aug 11, 2006 | 10.11 | 10.11 | 9.962 | 10.01 | 789,492 | -0.08(-0.77%) |
Aug 10, 2006 | 10.02 | 10.15 | 9.934 | 10.09 | 885,162 | +0.06(+0.57%) |
Aug 09, 2006 | 10.14 | 10.20 | 10.03 | 10.03 | 808,023 | -0.03(-0.29%) |
Aug 08, 2006 | 10.10 | 10.22 | 10.04 | 10.06 | 745,627 | -0.07(-0.71%) |
Aug 07, 2006 | 10.18 | 10.24 | 10.11 | 10.13 | 947,559 | -0.08(-0.78%) |
Aug 04, 2006 | 10.12 | 10.29 | 10.09 | 10.21 | 2,187,780 | +0.12(+1.20%) |
Aug 03, 2006 | 9.950 | 10.14 | 9.899 | 10.09 | 1,101,232 | +0.11(+1.13%) |
Aug 02, 2006 | 9.897 | 9.999 | 9.852 | 9.981 | 922,084 | +0.10(+0.97%) |
Aug 01, 2006 | 10.04 | 10.04 | 9.811 | 9.885 | 1,478,000 | -0.13(-1.27%) |
Jul 31, 2006 | 10.02 | 10.09 | 9.917 | 10.01 | 1,119,741 | +0.05(+0.45%) |
Jul 28, 2006 | 9.747 | 9.985 | 9.708 | 9.966 | 640,034 | +0.24(+2.49%) |
Jul 27, 2006 | 9.690 | 10.25 | 9.655 | 9.725 | 1,767,918 | +0.05(+0.55%) |
Jul 26, 2006 | 9.612 | 9.686 | 9.508 | 9.671 | 1,401,247 | +0.07(+0.73%) |
Jul 25, 2006 | 9.540 | 9.643 | 9.426 | 9.602 | 1,631,722 | +0.05(+0.47%) |
Jul 24, 2006 | 9.405 | 9.569 | 9.372 | 9.557 | 1,464,999 | +0.15(+1.61%) |
Jul 21, 2006 | 9.583 | 9.585 | 9.401 | 9.405 | 2,321,184 | -0.18(-1.86%) |
Jul 20, 2006 | 9.784 | 9.817 | 9.542 | 9.583 | 2,120,863 | -0.07(-0.68%) |
Jul 19, 2006 | 9.348 | 9.721 | 9.333 | 9.649 | 2,101,285 | +0.27(+2.88%) |
Jul 18, 2006 | 9.286 | 9.389 | 9.219 | 9.378 | 1,725,578 | +0.08(+0.88%) |
Jul 17, 2006 | 9.233 | 9.385 | 9.188 | 9.296 | 1,304,401 | -0.01(-0.07%) |
Jul 14, 2006 | 9.354 | 9.389 | 9.202 | 9.303 | 2,123,008 | -0.02(-0.24%) |
Jul 13, 2006 | 9.661 | 9.667 | 9.288 | 9.325 | 2,850,412 | -0.44(-4.55%) |
Jul 12, 2006 | 9.891 | 9.997 | 9.727 | 9.770 | 1,625,690 | -0.12(-1.20%) |
Jul 11, 2006 | 9.983 | 9.991 | 9.751 | 9.889 | 1,413,865 | -0.11(-1.15%) |
Jul 10, 2006 | 10.13 | 10.23 | 9.981 | 10.00 | 1,862,199 | -0.06(-0.57%) |
Jul 07, 2006 | 10.01 | 10.17 | 10.00 | 10.06 | 2,353,765 | +0.03(+0.29%) |
Jul 06, 2006 | 9.858 | 10.05 | 9.837 | 10.03 | 1,411,344 | +0.17(+1.75%) |
Jul 05, 2006 | 10.04 | 10.04 | 9.811 | 9.860 | 1,511,782 | -0.19(-1.92%) |
Jul 03, 2006 | 9.938 | 10.06 | 9.903 | 10.05 | 640,165 | +0.04(+0.37%) |
Jun 30, 2006 | 9.721 | 10.11 | 9.702 | 10.02 | 2,853,387 | +0.33(+3.45%) |
Jun 29, 2006 | 9.366 | 9.682 | 9.307 | 9.682 | 1,589,043 | +0.40(+4.28%) |
Jun 28, 2006 | 9.235 | 9.337 | 9.139 | 9.284 | 1,300,248 | +0.09(+1.03%) |
Jun 27, 2006 | 9.266 | 9.301 | 9.161 | 9.190 | 970,351 | -0.05(-0.55%) |
Jun 26, 2006 | 9.200 | 9.296 | 9.183 | 9.241 | 1,028,534 | +0.09(+0.96%) |
Jun 23, 2006 | 9.024 | 9.180 | 8.950 | 9.153 | 1,270,383 | +0.15(+1.68%) |
Jun 22, 2006 | 9.053 | 9.174 | 8.993 | 9.001 | 1,108,516 | -0.10(-1.08%) |
Jun 21, 2006 | 9.065 | 9.149 | 9.016 | 9.100 | 2,147,202 | +0.05(+0.59%) |
Jun 20, 2006 | 9.059 | 9.227 | 8.954 | 9.046 | 2,060,498 | -0.19(-2.06%) |
Jun 19, 2006 | 9.303 | 9.393 | 9.217 | 9.237 | 1,113,843 | -0.08(-0.88%) |
Jun 16, 2006 | 9.368 | 9.397 | 9.315 | 9.319 | 1,017,100 | -0.04(-0.42%) |
Jun 15, 2006 | 9.057 | 9.419 | 9.042 | 9.358 | 1,748,165 | +0.43(+4.87%) |
Jun 14, 2006 | 8.891 | 8.979 | 8.809 | 8.924 | 957,598 | +0.01(+0.11%) |
Jun 13, 2006 | 9.024 | 9.174 | 8.876 | 8.913 | 1,859,666 | -0.13(-1.41%) |
Jun 12, 2006 | 9.374 | 9.374 | 9.028 | 9.040 | 1,406,532 | -0.32(-3.37%) |
Jun 09, 2006 | 9.346 | 9.540 | 9.274 | 9.356 | 1,083,216 | +0.08(+0.84%) |
Jun 08, 2006 | 9.290 | 9.352 | 9.069 | 9.278 | 1,186,892 | -0.02(-0.24%) |
Jun 07, 2006 | 9.206 | 9.399 | 9.141 | 9.301 | 1,390,439 | +0.12(+1.32%) |
Jun 06, 2006 | 9.233 | 9.262 | 9.110 | 9.180 | 1,618,821 | +0.00(+0.00%) |
Jun 05, 2006 | 9.434 | 9.524 | 9.128 | 9.180 | 1,247,013 | -0.31(-3.26%) |
Jun 02, 2006 | 9.592 | 9.618 | 9.327 | 9.489 | 985,780 | +0.00(+0.04%) |