Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.66 | 12.75 | 12.48 | 12.56 | 858,747 | -0.12(-0.95%) |
May 30, 2007 | 12.70 | 12.75 | 12.50 | 12.68 | 455,900 | -0.07(-0.55%) |
May 29, 2007 | 12.65 | 12.83 | 12.61 | 12.75 | 201,901 | +0.09(+0.71%) |
May 25, 2007 | 12.69 | 12.89 | 12.66 | 12.66 | 146,292 | -0.07(-0.55%) |
May 24, 2007 | 12.81 | 12.81 | 12.51 | 12.73 | 618,188 | -0.08(-0.62%) |
May 23, 2007 | 13.00 | 13.05 | 12.73 | 12.81 | 474,703 | -0.07(-0.54%) |
May 22, 2007 | 12.31 | 12.99 | 12.06 | 12.88 | 853,128 | +0.74(+6.10%) |
May 21, 2007 | 12.09 | 12.15 | 11.86 | 12.14 | 235,110 | +0.00(+0.00%) |
May 18, 2007 | 12.09 | 12.15 | 11.86 | 12.14 | 235,110 | +0.02(+0.17%) |
May 17, 2007 | 12.10 | 12.15 | 11.92 | 12.12 | 170,256 | +0.12(+1.00%) |
May 16, 2007 | 12.00 | 12.06 | 11.90 | 12.00 | 228,411 | +0.00(+0.00%) |
May 15, 2007 | 11.85 | 12.00 | 11.85 | 12.00 | 78,018 | +0.15(+1.27%) |
May 14, 2007 | 11.91 | 12.08 | 11.85 | 11.85 | 208,434 | -0.06(-0.50%) |
May 11, 2007 | 12.00 | 12.11 | 11.84 | 11.91 | 257,686 | -0.06(-0.50%) |
May 10, 2007 | 12.00 | 12.06 | 11.74 | 11.97 | 344,639 | +0.26(+2.22%) |
May 09, 2007 | 11.69 | 12.06 | 11.69 | 11.71 | 128,606 | -0.08(-0.68%) |
May 08, 2007 | 12.22 | 12.27 | 11.65 | 11.79 | 202,180 | -0.36(-2.96%) |
May 07, 2007 | 12.07 | 12.24 | 11.83 | 12.15 | 125,674 | +0.19(+1.59%) |
May 04, 2007 | 11.50 | 12.03 | 11.50 | 11.96 | 142,376 | +0.36(+3.10%) |
May 03, 2007 | 11.75 | 11.75 | 11.46 | 11.60 | 151,441 | -0.06(-0.51%) |
May 02, 2007 | 11.62 | 11.78 | 11.60 | 11.66 | 189,836 | -0.10(-0.85%) |
May 01, 2007 | 12.02 | 12.02 | 11.60 | 11.76 | 181,636 | -0.17(-1.42%) |
Apr 30, 2007 | 11.91 | 12.20 | 11.91 | 11.93 | 103,283 | -0.17(-1.40%) |
Apr 27, 2007 | 12.05 | 12.18 | 12.00 | 12.10 | 67,720 | +0.04(+0.33%) |
Apr 26, 2007 | 12.16 | 12.25 | 12.05 | 12.06 | 56,596 | -0.17(-1.39%) |
Apr 25, 2007 | 12.16 | 12.29 | 12.11 | 12.23 | 133,479 | +0.04(+0.33%) |
Apr 24, 2007 | 12.18 | 12.27 | 12.04 | 12.19 | 141,289 | +0.01(+0.08%) |
Apr 23, 2007 | 12.20 | 12.25 | 12.15 | 12.18 | 118,816 | -0.09(-0.73%) |
Apr 20, 2007 | 12.15 | 12.39 | 12.15 | 12.27 | 154,630 | +0.03(+0.25%) |
Apr 19, 2007 | 12.30 | 12.32 | 12.15 | 12.24 | 190,880 | -0.05(-0.41%) |
Apr 18, 2007 | 12.40 | 12.44 | 12.24 | 12.29 | 290,255 | -0.07(-0.57%) |
Apr 17, 2007 | 12.30 | 12.45 | 12.12 | 12.36 | 268,294 | +0.23(+1.90%) |
Apr 16, 2007 | 12.34 | 12.47 | 12.10 | 12.13 | 230,975 | -0.05(-0.41%) |
Apr 13, 2007 | 12.40 | 12.40 | 12.12 | 12.18 | 254,045 | +0.00(+0.00%) |
Apr 12, 2007 | 11.95 | 12.41 | 11.87 | 12.18 | 630,998 | +0.35(+2.96%) |
Apr 11, 2007 | 11.77 | 11.99 | 11.73 | 11.83 | 344,108 | -0.02(-0.17%) |
Apr 10, 2007 | 11.80 | 12.00 | 11.60 | 11.85 | 155,005 | +0.14(+1.20%) |
Apr 09, 2007 | 11.70 | 11.71 | 11.56 | 11.71 | 108,634 | +0.06(+0.52%) |
Apr 05, 2007 | 11.65 | 11.80 | 11.55 | 11.65 | 221,809 | +0.00(+0.00%) |
Apr 04, 2007 | 11.15 | 11.73 | 11.15 | 11.65 | 586,674 | +0.45(+4.02%) |
Apr 03, 2007 | 11.50 | 11.50 | 11.00 | 11.20 | 580,513 | -0.28(-2.44%) |
Apr 02, 2007 | 11.60 | 11.71 | 11.45 | 11.48 | 160,296 | -0.17(-1.46%) |
Mar 30, 2007 | 11.76 | 11.90 | 11.65 | 11.65 | 383,302 | -0.25(-2.10%) |
Mar 29, 2007 | 12.06 | 12.06 | 11.90 | 11.90 | 169,521 | -0.10(-0.83%) |
Mar 28, 2007 | 11.98 | 12.00 | 11.81 | 12.00 | 84,413 | +0.07(+0.59%) |
Mar 27, 2007 | 11.79 | 12.07 | 11.79 | 11.93 | 93,152 | +0.05(+0.42%) |
Mar 26, 2007 | 12.15 | 12.15 | 11.71 | 11.88 | 353,864 | -0.20(-1.66%) |
Mar 23, 2007 | 12.09 | 12.18 | 11.84 | 12.08 | 223,643 | -0.01(-0.08%) |
Mar 22, 2007 | 12.17 | 12.22 | 12.09 | 12.09 | 390,736 | +0.00(+0.00%) |
Mar 21, 2007 | 12.14 | 12.15 | 12.03 | 12.09 | 107,976 | +0.02(+0.17%) |
Mar 20, 2007 | 12.05 | 12.15 | 11.98 | 12.07 | 127,898 | +0.06(+0.50%) |
Mar 19, 2007 | 12.08 | 12.13 | 11.95 | 12.01 | 118,632 | +0.01(+0.08%) |
Mar 16, 2007 | 12.02 | 12.24 | 11.91 | 12.00 | 852,744 | -0.03(-0.25%) |
Mar 15, 2007 | 12.20 | 12.28 | 11.97 | 12.03 | 782,155 | -0.12(-0.99%) |
Mar 14, 2007 | 12.14 | 12.25 | 11.89 | 12.15 | 189,914 | +0.01(+0.08%) |
Mar 13, 2007 | 12.40 | 12.45 | 12.14 | 12.14 | 250,011 | -0.30(-2.41%) |
Mar 12, 2007 | 12.58 | 12.67 | 12.37 | 12.44 | 313,004 | -0.08(-0.64%) |
Mar 09, 2007 | 12.38 | 12.62 | 12.30 | 12.52 | 232,641 | +0.21(+1.71%) |
Mar 08, 2007 | 12.33 | 12.44 | 12.25 | 12.31 | 144,604 | -0.07(-0.57%) |
Mar 07, 2007 | 12.55 | 12.60 | 12.30 | 12.38 | 484,581 | -0.13(-1.04%) |
Mar 06, 2007 | 12.40 | 12.91 | 12.40 | 12.51 | 427,564 | +0.08(+0.64%) |
Mar 05, 2007 | 12.90 | 13.02 | 12.20 | 12.43 | 664,237 | -0.34(-2.66%) |
Mar 02, 2007 | 13.22 | 13.22 | 12.77 | 12.77 | 429,532 | -0.45(-3.40%) |
Mar 01, 2007 | 13.20 | 13.24 | 13.00 | 13.22 | 247,636 | +0.13(+0.99%) |
Feb 28, 2007 | 13.10 | 13.21 | 13.00 | 13.09 | 253,419 | +0.09(+0.69%) |
Feb 27, 2007 | 13.10 | 13.50 | 12.99 | 13.00 | 477,318 | -0.16(-1.22%) |
Feb 26, 2007 | 13.55 | 13.82 | 13.10 | 13.16 | 492,006 | -0.64(-4.64%) |
Feb 23, 2007 | 13.75 | 13.82 | 13.30 | 13.80 | 503,520 | -0.20(-1.43%) |
Feb 22, 2007 | 14.69 | 14.69 | 13.67 | 14.00 | 307,114 | -0.70(-4.76%) |
Feb 21, 2007 | 14.64 | 14.85 | 14.56 | 14.70 | 172,931 | +0.13(+0.89%) |
Feb 20, 2007 | 14.23 | 14.70 | 14.23 | 14.57 | 105,892 | -0.03(-0.21%) |
Feb 16, 2007 | 14.75 | 14.84 | 14.60 | 14.60 | 78,903 | -0.25(-1.68%) |
Feb 15, 2007 | 14.70 | 14.94 | 14.58 | 14.85 | 263,525 | +0.25(+1.71%) |
Feb 14, 2007 | 14.69 | 14.76 | 14.51 | 14.60 | 79,606 | -0.10(-0.68%) |
Feb 13, 2007 | 14.87 | 14.88 | 14.70 | 14.70 | 301,831 | -0.14(-0.94%) |
Feb 12, 2007 | 14.85 | 14.90 | 14.78 | 14.84 | 171,121 | -0.06(-0.40%) |
Feb 09, 2007 | 14.82 | 14.91 | 14.76 | 14.90 | 133,957 | -0.03(-0.20%) |
Feb 08, 2007 | 14.68 | 14.94 | 14.68 | 14.93 | 164,582 | +0.12(+0.81%) |
Feb 07, 2007 | 15.10 | 15.18 | 14.75 | 14.81 | 249,634 | -0.37(-2.44%) |
Feb 06, 2007 | 15.30 | 15.30 | 15.10 | 15.18 | 421,737 | -0.11(-0.72%) |
Feb 05, 2007 | 15.20 | 15.30 | 15.00 | 15.29 | 147,922 | +0.18(+1.19%) |
Feb 02, 2007 | 14.95 | 15.27 | 14.95 | 15.11 | 88,600 | +0.16(+1.07%) |
Feb 01, 2007 | 14.87 | 15.36 | 14.86 | 14.95 | 177,649 | +0.10(+0.67%) |
Jan 31, 2007 | 14.89 | 15.03 | 14.82 | 14.85 | 645,230 | -0.04(-0.27%) |
Jan 30, 2007 | 15.07 | 15.10 | 14.88 | 14.89 | 276,125 | -0.24(-1.59%) |
Jan 29, 2007 | 15.15 | 15.38 | 15.03 | 15.13 | 216,730 | -0.07(-0.46%) |
Jan 26, 2007 | 15.20 | 15.25 | 15.14 | 15.20 | 164,707 | +0.07(+0.46%) |
Jan 25, 2007 | 15.12 | 15.61 | 15.01 | 15.13 | 495,566 | +0.02(+0.13%) |
Jan 24, 2007 | 14.95 | 15.15 | 14.92 | 15.11 | 361,532 | +0.11(+0.73%) |
Jan 23, 2007 | 14.89 | 15.13 | 14.84 | 15.00 | 259,534 | +0.10(+0.67%) |
Jan 22, 2007 | 15.33 | 15.33 | 14.78 | 14.90 | 266,225 | -0.43(-2.80%) |
Jan 19, 2007 | 15.20 | 15.80 | 15.10 | 15.33 | 551,830 | +0.23(+1.52%) |
Jan 18, 2007 | 14.40 | 15.30 | 14.38 | 15.10 | 278,418 | +0.68(+4.72%) |
Jan 17, 2007 | 14.50 | 14.65 | 14.39 | 14.42 | 227,942 | -0.01(-0.07%) |
Jan 16, 2007 | 14.25 | 14.61 | 14.24 | 14.43 | 196,596 | +0.29(+2.05%) |
Jan 12, 2007 | 13.95 | 14.46 | 13.83 | 14.14 | 345,030 | +0.21(+1.51%) |
Jan 11, 2007 | 13.73 | 13.93 | 13.73 | 13.93 | 336,316 | +0.10(+0.72%) |
Jan 10, 2007 | 13.79 | 13.89 | 13.70 | 13.83 | 158,658 | +0.04(+0.29%) |
Jan 09, 2007 | 13.50 | 13.80 | 13.50 | 13.79 | 586,017 | +0.32(+2.38%) |
Jan 08, 2007 | 13.55 | 13.55 | 13.44 | 13.47 | 207,398 | +0.03(+0.22%) |
Jan 05, 2007 | 13.29 | 13.55 | 13.28 | 13.44 | 891,050 | +0.21(+1.59%) |
Jan 04, 2007 | 13.30 | 13.44 | 13.23 | 13.23 | 480,529 | +0.00(+0.00%) |
Jan 03, 2007 | 13.17 | 13.30 | 13.17 | 13.23 | 368,891 | +0.00(+0.00%) |
Dec 29, 2006 | 13.12 | 13.30 | 13.12 | 13.23 | 60,369 | +0.01(+0.08%) |
Dec 28, 2006 | 13.15 | 13.27 | 13.14 | 13.22 | 123,320 | -0.02(-0.15%) |
Dec 27, 2006 | 13.05 | 13.29 | 12.98 | 13.24 | 73,217 | +0.29(+2.24%) |
Dec 26, 2006 | 13.00 | 13.06 | 12.95 | 12.95 | 135,269 | +0.00(+0.00%) |
Dec 22, 2006 | 13.00 | 13.06 | 12.95 | 12.95 | 135,269 | -0.09(-0.69%) |
Dec 21, 2006 | 13.11 | 13.19 | 12.97 | 13.04 | 334,731 | -0.13(-0.99%) |
Dec 20, 2006 | 13.07 | 13.25 | 13.07 | 13.17 | 95,496 | +0.03(+0.23%) |
Dec 19, 2006 | 13.18 | 13.25 | 13.10 | 13.14 | 57,680 | -0.05(-0.38%) |
Dec 18, 2006 | 13.10 | 13.25 | 13.10 | 13.19 | 289,258 | +0.19(+1.46%) |
Dec 15, 2006 | 13.16 | 13.25 | 13.00 | 13.00 | 149,106 | -0.23(-1.74%) |
Dec 14, 2006 | 13.28 | 13.28 | 13.14 | 13.23 | 89,266 | -0.02(-0.15%) |
Dec 13, 2006 | 13.29 | 13.29 | 13.20 | 13.25 | 258,968 | -0.04(-0.30%) |
Dec 12, 2006 | 13.16 | 13.32 | 13.16 | 13.29 | 212,316 | +0.06(+0.45%) |
Dec 11, 2006 | 13.25 | 13.26 | 13.11 | 13.23 | 85,352 | +0.03(+0.23%) |
Dec 08, 2006 | 13.27 | 13.27 | 13.20 | 13.20 | 133,465 | -0.07(-0.53%) |
Dec 07, 2006 | 13.18 | 13.41 | 13.18 | 13.27 | 287,629 | +0.06(+0.45%) |
Dec 06, 2006 | 13.70 | 13.70 | 12.61 | 13.21 | 222,569 | -0.52(-3.79%) |
Dec 05, 2006 | 13.55 | 13.75 | 13.51 | 13.73 | 30,057 | +0.13(+0.96%) |
Dec 04, 2006 | 13.60 | 13.65 | 13.50 | 13.60 | 566,981 | -0.06(-0.44%) |
Dec 01, 2006 | 13.78 | 13.87 | 13.58 | 13.66 | 222,134 | -0.22(-1.59%) |
Nov 30, 2006 | 13.85 | 13.94 | 13.82 | 13.88 | 40,392 | -0.03(-0.22%) |
Nov 29, 2006 | 13.94 | 13.97 | 13.84 | 13.91 | 114,479 | -0.03(-0.22%) |
Nov 28, 2006 | 13.94 | 13.97 | 13.89 | 13.94 | 138,198 | -0.05(-0.36%) |
Nov 27, 2006 | 13.80 | 14.00 | 13.80 | 13.99 | 75,358 | +0.09(+0.65%) |
Nov 24, 2006 | 13.99 | 14.00 | 13.81 | 13.90 | 35,307 | -0.10(-0.71%) |
Nov 22, 2006 | 13.99 | 14.00 | 13.92 | 14.00 | 83,841 | +0.01(+0.07%) |
Nov 21, 2006 | 13.94 | 14.04 | 13.89 | 13.99 | 182,804 | +0.12(+0.87%) |
Nov 20, 2006 | 13.78 | 14.00 | 13.78 | 13.87 | 154,660 | +0.00(+0.00%) |
Nov 17, 2006 | 13.87 | 13.99 | 13.80 | 13.87 | 74,092 | -0.02(-0.14%) |
Nov 16, 2006 | 14.08 | 14.10 | 13.89 | 13.89 | 148,415 | -0.06(-0.43%) |
Nov 15, 2006 | 14.07 | 14.28 | 13.94 | 13.95 | 209,609 | -0.19(-1.34%) |
Nov 14, 2006 | 14.12 | 14.23 | 14.00 | 14.14 | 154,597 | +0.14(+1.00%) |
Nov 13, 2006 | 13.88 | 14.00 | 13.80 | 14.00 | 309,311 | +0.07(+0.50%) |
Nov 10, 2006 | 14.25 | 14.35 | 13.75 | 13.93 | 341,100 | -0.39(-2.72%) |
Nov 09, 2006 | 14.05 | 14.33 | 14.01 | 14.32 | 133,790 | +0.21(+1.49%) |
Nov 08, 2006 | 14.65 | 14.65 | 14.00 | 14.11 | 997,421 | -0.19(-1.33%) |
Nov 07, 2006 | 13.90 | 14.78 | 13.90 | 14.30 | 255,701 | +0.40(+2.88%) |
Nov 06, 2006 | 13.90 | 13.96 | 13.76 | 13.90 | 165,110 | +0.05(+0.36%) |
Nov 03, 2006 | 13.69 | 13.90 | 13.63 | 13.85 | 239,277 | +0.16(+1.17%) |
Nov 02, 2006 | 13.39 | 13.69 | 13.39 | 13.69 | 153,700 | +0.25(+1.86%) |
Nov 01, 2006 | 13.51 | 13.63 | 13.37 | 13.44 | 240,167 | -0.13(-0.96%) |
Oct 31, 2006 | 13.58 | 13.71 | 13.52 | 13.57 | 300,705 | -0.02(-0.15%) |
Oct 30, 2006 | 13.38 | 13.62 | 13.38 | 13.59 | 67,522 | +0.15(+1.12%) |
Oct 27, 2006 | 13.35 | 13.50 | 13.35 | 13.44 | 191,119 | +0.04(+0.30%) |
Oct 26, 2006 | 13.34 | 13.45 | 13.31 | 13.40 | 153,675 | +0.01(+0.07%) |
Oct 25, 2006 | 13.25 | 13.42 | 13.20 | 13.39 | 234,093 | +0.15(+1.13%) |
Oct 24, 2006 | 13.25 | 13.30 | 13.23 | 13.24 | 110,721 | -0.05(-0.38%) |
Oct 23, 2006 | 13.10 | 13.30 | 13.06 | 13.29 | 164,540 | +0.19(+1.45%) |
Oct 20, 2006 | 12.99 | 13.25 | 12.99 | 13.10 | 64,649 | +0.08(+0.61%) |
Oct 19, 2006 | 12.90 | 13.18 | 12.84 | 13.02 | 98,210 | +0.16(+1.24%) |
Oct 18, 2006 | 12.88 | 13.19 | 12.84 | 12.86 | 89,921 | +0.05(+0.39%) |
Oct 17, 2006 | 12.81 | 12.90 | 12.80 | 12.81 | 443,323 | -0.07(-0.54%) |
Oct 16, 2006 | 12.81 | 12.88 | 12.78 | 12.88 | 190,249 | +0.04(+0.31%) |
Oct 13, 2006 | 12.77 | 12.90 | 12.77 | 12.84 | 239,572 | +0.05(+0.39%) |
Oct 12, 2006 | 12.75 | 12.85 | 12.75 | 12.79 | 330,192 | -0.01(-0.08%) |
Oct 11, 2006 | 12.75 | 12.82 | 12.75 | 12.80 | 258,812 | -0.01(-0.08%) |
Oct 10, 2006 | 12.70 | 12.84 | 12.66 | 12.81 | 68,782 | +0.15(+1.18%) |
Oct 09, 2006 | 12.62 | 12.75 | 12.60 | 12.66 | 788,288 | +0.00(+0.00%) |
Oct 06, 2006 | 12.62 | 12.75 | 12.60 | 12.66 | 788,288 | +0.01(+0.08%) |
Oct 05, 2006 | 12.55 | 12.75 | 12.50 | 12.65 | 157,135 | +0.15(+1.20%) |
Oct 04, 2006 | 12.46 | 12.69 | 12.46 | 12.50 | 268,900 | +0.00(+0.00%) |
Oct 03, 2006 | 12.50 | 12.58 | 12.45 | 12.50 | 209,243 | +0.02(+0.16%) |
Oct 02, 2006 | 12.14 | 12.55 | 12.14 | 12.48 | 154,370 | +0.29(+2.38%) |
Sep 29, 2006 | 12.29 | 12.40 | 12.10 | 12.19 | 150,593 | -0.06(-0.49%) |
Sep 28, 2006 | 12.20 | 12.30 | 12.16 | 12.25 | 155,590 | +0.03(+0.25%) |
Sep 27, 2006 | 12.15 | 12.38 | 12.15 | 12.22 | 125,496 | +0.02(+0.16%) |
Sep 26, 2006 | 12.14 | 12.30 | 12.14 | 12.20 | 127,534 | +0.00(+0.00%) |
Sep 25, 2006 | 12.19 | 12.30 | 12.15 | 12.20 | 28,700 | -0.05(-0.41%) |
Sep 22, 2006 | 12.40 | 12.40 | 12.20 | 12.25 | 129,810 | -0.01(-0.08%) |
Sep 21, 2006 | 12.10 | 12.39 | 12.04 | 12.26 | 53,731 | +0.11(+0.91%) |
Sep 20, 2006 | 12.23 | 12.40 | 12.01 | 12.15 | 97,340 | +0.05(+0.41%) |
Sep 19, 2006 | 12.01 | 12.25 | 12.01 | 12.10 | 66,166 | +0.03(+0.25%) |
Sep 18, 2006 | 11.70 | 12.31 | 11.56 | 12.07 | 159,304 | +0.53(+4.59%) |
Sep 15, 2006 | 11.59 | 11.75 | 11.50 | 11.54 | 58,252 | -0.05(-0.43%) |
Sep 14, 2006 | 11.75 | 11.75 | 11.55 | 11.59 | 81,792 | -0.02(-0.17%) |
Sep 13, 2006 | 11.60 | 11.73 | 11.50 | 11.61 | 50,311 | -0.01(-0.09%) |
Sep 12, 2006 | 11.62 | 11.90 | 11.62 | 11.62 | 89,781 | +0.00(+0.00%) |
Sep 11, 2006 | 11.85 | 12.00 | 11.62 | 11.62 | 38,511 | -0.37(-3.09%) |
Sep 08, 2006 | 12.14 | 12.14 | 11.95 | 11.99 | 80,771 | -0.15(-1.24%) |
Sep 07, 2006 | 12.10 | 12.14 | 11.90 | 12.14 | 69,152 | +0.19(+1.59%) |
Sep 06, 2006 | 12.17 | 12.18 | 11.94 | 11.95 | 90,721 | -0.24(-1.97%) |
Sep 05, 2006 | 12.24 | 12.25 | 12.17 | 12.19 | 104,632 | -0.06(-0.49%) |
Sep 01, 2006 | 12.24 | 12.30 | 12.15 | 12.25 | 601,485 | +0.05(+0.41%) |
Aug 31, 2006 | 12.17 | 12.25 | 12.06 | 12.20 | 105,569 | -0.05(-0.41%) |
Aug 30, 2006 | 12.30 | 12.40 | 12.23 | 12.25 | 108,393 | +0.00(+0.00%) |
Aug 29, 2006 | 12.34 | 12.40 | 12.21 | 12.25 | 1,048,659 | -0.02(-0.16%) |
Aug 28, 2006 | 12.31 | 12.44 | 12.26 | 12.27 | 22,596 | -0.16(-1.29%) |
Aug 25, 2006 | 12.45 | 12.50 | 12.28 | 12.43 | 197,791 | +0.04(+0.32%) |
Aug 24, 2006 | 12.50 | 12.50 | 12.39 | 12.39 | 57,758 | -0.11(-0.88%) |
Aug 23, 2006 | 12.55 | 12.60 | 12.31 | 12.50 | 134,512 | +0.00(+0.00%) |
Aug 22, 2006 | 12.50 | 12.70 | 12.36 | 12.50 | 169,933 | -0.05(-0.40%) |
Aug 21, 2006 | 12.58 | 12.65 | 12.52 | 12.55 | 141,323 | +0.05(+0.40%) |
Aug 18, 2006 | 12.35 | 12.66 | 12.35 | 12.50 | 135,317 | +0.02(+0.16%) |
Aug 17, 2006 | 12.30 | 12.48 | 12.30 | 12.48 | 17,766 | +0.09(+0.73%) |
Aug 16, 2006 | 12.45 | 12.50 | 12.30 | 12.39 | 321,393 | -0.01(-0.08%) |
Aug 15, 2006 | 12.49 | 12.50 | 12.28 | 12.40 | 28,396 | +0.00(+0.00%) |
Aug 14, 2006 | 12.40 | 12.49 | 12.31 | 12.40 | 65,937 | -0.10(-0.80%) |
Aug 11, 2006 | 12.50 | 12.64 | 12.48 | 12.50 | 154,343 | -0.03(-0.24%) |
Aug 10, 2006 | 12.55 | 12.69 | 12.50 | 12.53 | 172,583 | -0.22(-1.73%) |
Aug 09, 2006 | 12.60 | 12.85 | 12.60 | 12.75 | 236,939 | +0.15(+1.19%) |
Aug 08, 2006 | 12.00 | 12.70 | 12.00 | 12.60 | 376,181 | +0.47(+3.87%) |
Aug 07, 2006 | 11.80 | 12.13 | 11.80 | 12.13 | 357,635 | +0.00(+0.00%) |
Aug 04, 2006 | 11.80 | 12.13 | 11.80 | 12.13 | 357,635 | +0.31(+2.62%) |
Aug 03, 2006 | 11.73 | 11.89 | 11.66 | 11.82 | 156,357 | +0.06(+0.51%) |
Aug 02, 2006 | 11.55 | 11.76 | 11.55 | 11.76 | 264,300 | +0.13(+1.12%) |
Aug 01, 2006 | 11.68 | 11.75 | 11.60 | 11.63 | 83,996 | +0.10(+0.87%) |
Jul 31, 2006 | 11.53 | 11.74 | 11.53 | 11.53 | 25,741 | -0.06(-0.52%) |
Jul 28, 2006 | 11.80 | 11.80 | 11.59 | 11.59 | 7,915 | -0.11(-0.94%) |
Jul 27, 2006 | 11.70 | 11.80 | 11.50 | 11.70 | 145,204 | +0.20(+1.74%) |
Jul 26, 2006 | 11.80 | 11.85 | 11.46 | 11.50 | 154,164 | -0.30(-2.54%) |
Jul 25, 2006 | 11.51 | 11.80 | 11.50 | 11.80 | 34,388 | +0.25(+2.16%) |
Jul 24, 2006 | 11.44 | 11.61 | 11.43 | 11.55 | 10,537 | +0.15(+1.32%) |
Jul 21, 2006 | 11.50 | 11.54 | 11.36 | 11.40 | 51,141 | -0.14(-1.21%) |
Jul 20, 2006 | 11.60 | 11.60 | 11.47 | 11.54 | 40,499 | +0.01(+0.09%) |
Jul 19, 2006 | 11.75 | 11.75 | 11.46 | 11.53 | 35,621 | -0.27(-2.29%) |
Jul 18, 2006 | 11.67 | 11.90 | 11.43 | 11.80 | 111,318 | +0.05(+0.43%) |
Jul 17, 2006 | 11.50 | 11.92 | 11.50 | 11.75 | 86,372 | +0.25(+2.17%) |
Jul 14, 2006 | 11.11 | 11.90 | 11.11 | 11.50 | 144,598 | +0.15(+1.32%) |
Jul 13, 2006 | 11.22 | 11.35 | 11.22 | 11.35 | 72,739 | +0.08(+0.71%) |
Jul 12, 2006 | 11.20 | 11.30 | 11.09 | 11.27 | 222,313 | +0.04(+0.36%) |
Jul 11, 2006 | 11.16 | 11.28 | 11.16 | 11.23 | 38,662 | -0.02(-0.18%) |
Jul 10, 2006 | 11.20 | 11.30 | 11.19 | 11.25 | 173,294 | -0.05(-0.44%) |
Jul 07, 2006 | 11.33 | 11.33 | 11.26 | 11.30 | 15,882 | +0.10(+0.89%) |
Jul 06, 2006 | 11.34 | 11.39 | 11.20 | 11.20 | 188,896 | +0.00(+0.00%) |
Jul 05, 2006 | 11.17 | 11.35 | 11.17 | 11.20 | 285,096 | +0.14(+1.27%) |
Jul 03, 2006 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 11.18 | 11.34 | 11.06 | 11.06 | 40,069 | -0.05(-0.45%) |
Jun 29, 2006 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | +0.11(+1.00%) |
Jun 28, 2006 | 11.00 | 11.00 | 10.88 | 11.00 | 24,284 | +0.04(+0.36%) |
Jun 27, 2006 | 10.97 | 11.05 | 10.90 | 10.96 | 47,480 | -0.14(-1.26%) |
Jun 23, 2006 | 11.00 | 11.10 | 10.95 | 11.10 | 329,983 | +0.25(+2.30%) |
Jun 22, 2006 | 11.00 | 11.10 | 10.84 | 10.85 | 181,330 | -0.20(-1.81%) |
Jun 21, 2006 | 11.00 | 11.10 | 11.00 | 11.05 | 271,799 | -0.05(-0.45%) |
Jun 20, 2006 | 11.10 | 11.17 | 11.00 | 11.10 | 89,737 | +0.09(+0.82%) |
Jun 19, 2006 | 11.08 | 11.19 | 10.96 | 11.01 | 44,721 | +0.06(+0.55%) |
Jun 16, 2006 | 11.06 | 11.12 | 10.95 | 10.95 | 17,306 | -0.11(-0.99%) |
Jun 15, 2006 | 10.99 | 11.18 | 10.90 | 11.06 | 103,277 | +0.16(+1.47%) |
Jun 14, 2006 | 10.90 | 10.99 | 10.85 | 10.90 | 41,822 | +0.00(+0.00%) |
Jun 13, 2006 | 11.00 | 11.14 | 10.90 | 10.90 | 109,219 | -0.10(-0.91%) |
Jun 12, 2006 | 10.95 | 11.13 | 10.95 | 11.00 | 32,161 | +0.00(+0.00%) |
Jun 09, 2006 | 11.16 | 11.16 | 10.95 | 11.00 | 33,273 | -0.16(-1.43%) |
Jun 08, 2006 | 11.17 | 11.17 | 11.03 | 11.16 | 25,819 | -0.01(-0.09%) |
Jun 07, 2006 | 10.83 | 11.19 | 10.83 | 11.17 | 27,202 | +0.21(+1.92%) |
Jun 06, 2006 | 10.91 | 11.05 | 10.91 | 10.96 | 63,834 | -0.02(-0.18%) |
Jun 05, 2006 | 11.08 | 11.28 | 10.95 | 10.98 | 41,747 | -0.09(-0.81%) |
Jun 02, 2006 | 11.00 | 11.18 | 10.95 | 11.07 | 64,233 | +0.12(+1.10%) |