Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.55 | 18.57 | 18.24 | 18.26 | 29,367 | -0.20(-1.07%) |
May 30, 2007 | 18.26 | 18.46 | 17.50 | 18.46 | 14,419 | +0.20(+1.08%) |
May 29, 2007 | 18.09 | 18.44 | 18.09 | 18.26 | 16,722 | +0.44(+2.45%) |
May 25, 2007 | 17.70 | 17.91 | 17.70 | 17.83 | 11,447 | +0.26(+1.47%) |
May 24, 2007 | 17.85 | 17.85 | 17.41 | 17.57 | 18,382 | -0.12(-0.70%) |
May 23, 2007 | 17.39 | 17.74 | 17.37 | 17.69 | 15,077 | +0.22(+1.24%) |
May 22, 2007 | 17.26 | 17.78 | 17.26 | 17.48 | 11,412 | -0.02(-0.13%) |
May 21, 2007 | 17.69 | 17.69 | 17.28 | 17.50 | 40,950 | +0.02(+0.13%) |
May 18, 2007 | 17.69 | 17.69 | 17.21 | 17.48 | 54,356 | +0.00(+0.00%) |
May 17, 2007 | 17.04 | 17.54 | 16.71 | 17.48 | 148,553 | +0.44(+2.56%) |
May 16, 2007 | 17.04 | 17.43 | 16.43 | 17.04 | 13,828 | +0.00(+0.00%) |
May 15, 2007 | 17.26 | 17.48 | 17.04 | 17.04 | 26,356 | -0.26(-1.51%) |
May 14, 2007 | 17.48 | 17.56 | 17.26 | 17.30 | 29,075 | +0.02(+0.13%) |
May 11, 2007 | 17.52 | 17.59 | 16.51 | 17.28 | 38,652 | -0.24(-1.37%) |
May 10, 2007 | 18.57 | 18.57 | 17.19 | 17.52 | 64,670 | -0.68(-3.72%) |
May 09, 2007 | 17.48 | 18.57 | 16.71 | 18.20 | 139,411 | +1.57(+9.46%) |
May 08, 2007 | 16.62 | 16.86 | 16.60 | 16.62 | 5,903 | -0.17(-1.04%) |
May 07, 2007 | 16.47 | 16.82 | 16.38 | 16.80 | 14,850 | +0.22(+1.32%) |
May 04, 2007 | 16.82 | 16.82 | 16.56 | 16.58 | 1,633 | -0.04(-0.26%) |
May 03, 2007 | 16.80 | 16.80 | 16.38 | 16.62 | 2,746 | +0.17(+1.06%) |
May 02, 2007 | 16.49 | 16.49 | 16.38 | 16.45 | 3,197 | +0.07(+0.40%) |
May 01, 2007 | 16.49 | 16.51 | 16.38 | 16.38 | 8,689 | -0.11(-0.66%) |
Apr 30, 2007 | 16.06 | 16.51 | 16.06 | 16.49 | 19,809 | +0.28(+1.75%) |
Apr 27, 2007 | 16.23 | 16.30 | 16.17 | 16.21 | 1,007 | +0.02(+0.14%) |
Apr 26, 2007 | 16.27 | 16.34 | 15.90 | 16.19 | 11,854 | +0.33(+2.07%) |
Apr 25, 2007 | 15.77 | 15.99 | 15.64 | 15.86 | 15,013 | +0.09(+0.55%) |
Apr 24, 2007 | 15.97 | 16.01 | 15.64 | 15.77 | 12,909 | -0.24(-1.50%) |
Apr 23, 2007 | 16.71 | 16.71 | 15.62 | 16.01 | 32,385 | -0.72(-4.31%) |
Apr 20, 2007 | 17.26 | 17.26 | 16.62 | 16.73 | 21,668 | -0.33(-1.92%) |
Apr 19, 2007 | 17.04 | 17.37 | 17.04 | 17.06 | 24,543 | -0.20(-1.14%) |
Apr 18, 2007 | 17.43 | 17.45 | 16.82 | 17.26 | 5,061 | -0.33(-1.86%) |
Apr 17, 2007 | 17.28 | 17.80 | 17.26 | 17.59 | 6,944 | +0.11(+0.63%) |
Apr 16, 2007 | 16.97 | 17.50 | 16.97 | 17.48 | 11,562 | -0.28(-1.60%) |
Apr 13, 2007 | 17.91 | 18.02 | 17.45 | 17.76 | 2,729 | +0.07(+0.37%) |
Apr 12, 2007 | 17.69 | 17.91 | 17.32 | 17.69 | 12,525 | +0.02(+0.12%) |
Apr 11, 2007 | 17.54 | 17.67 | 17.21 | 17.67 | 9,134 | +0.22(+1.25%) |
Apr 10, 2007 | 17.50 | 17.78 | 17.45 | 17.45 | 5,960 | -0.07(-0.37%) |
Apr 09, 2007 | 17.74 | 18.02 | 17.15 | 17.52 | 10,259 | -0.15(-0.87%) |
Apr 05, 2007 | 17.85 | 17.98 | 17.39 | 17.67 | 6,130 | -0.22(-1.22%) |
Apr 04, 2007 | 17.67 | 18.07 | 17.50 | 17.89 | 6,930 | +0.39(+2.25%) |
Apr 03, 2007 | 17.48 | 17.69 | 17.48 | 17.50 | 8,018 | -0.09(-0.50%) |
Apr 02, 2007 | 17.87 | 17.87 | 17.15 | 17.59 | 3,427 | -0.09(-0.49%) |
Mar 30, 2007 | 17.50 | 17.69 | 17.28 | 17.67 | 20,203 | +0.04(+0.25%) |
Mar 29, 2007 | 17.61 | 18.00 | 17.61 | 17.63 | 27,923 | -0.09(-0.49%) |
Mar 28, 2007 | 17.52 | 17.81 | 17.48 | 17.72 | 24,981 | -0.15(-0.86%) |
Mar 27, 2007 | 17.87 | 18.00 | 17.61 | 17.87 | 8,392 | -0.13(-0.73%) |
Mar 26, 2007 | 18.13 | 18.13 | 17.48 | 18.00 | 48,704 | +0.00(+0.00%) |
Mar 23, 2007 | 16.91 | 18.22 | 16.82 | 18.00 | 63,352 | +0.96(+5.64%) |
Mar 22, 2007 | 16.80 | 17.15 | 16.80 | 17.04 | 99,116 | +0.11(+0.65%) |
Mar 21, 2007 | 16.82 | 16.95 | 16.71 | 16.93 | 11,220 | +0.00(+0.00%) |
Mar 20, 2007 | 16.60 | 17.34 | 16.60 | 16.93 | 9,022 | +0.33(+1.97%) |
Mar 19, 2007 | 16.65 | 16.95 | 16.38 | 16.60 | 9,988 | -0.17(-1.04%) |
Mar 16, 2007 | 17.10 | 17.17 | 16.71 | 16.78 | 3,799 | -0.33(-1.92%) |
Mar 15, 2007 | 16.91 | 17.10 | 15.84 | 17.10 | 19,468 | +0.17(+1.03%) |
Mar 14, 2007 | 17.89 | 17.89 | 16.80 | 16.93 | 50,376 | -0.44(-2.52%) |
Mar 13, 2007 | 17.15 | 18.02 | 17.15 | 17.37 | 23,196 | +0.22(+1.27%) |
Mar 12, 2007 | 16.08 | 17.37 | 15.88 | 17.15 | 8,623 | +0.96(+5.94%) |
Mar 09, 2007 | 16.06 | 16.38 | 16.06 | 16.19 | 15,783 | +0.24(+1.51%) |
Mar 08, 2007 | 15.73 | 16.25 | 15.73 | 15.95 | 2,368 | +0.22(+1.39%) |
Mar 07, 2007 | 15.55 | 15.84 | 15.51 | 15.73 | 17,287 | -0.24(-1.50%) |
Mar 06, 2007 | 15.73 | 16.01 | 15.62 | 15.97 | 7,920 | +0.15(+0.97%) |
Mar 05, 2007 | 15.82 | 15.90 | 15.62 | 15.82 | 17,229 | -0.22(-1.36%) |
Mar 02, 2007 | 16.38 | 16.38 | 15.86 | 16.03 | 4,966 | -0.13(-0.82%) |
Mar 01, 2007 | 15.44 | 16.38 | 15.44 | 16.17 | 8,703 | +0.50(+3.22%) |
Feb 28, 2007 | 15.73 | 15.73 | 15.20 | 15.66 | 2,714 | +0.11(+0.70%) |
Feb 27, 2007 | 15.71 | 15.73 | 15.27 | 15.55 | 3,968 | -0.39(-2.47%) |
Feb 26, 2007 | 15.38 | 15.95 | 15.38 | 15.95 | 5,370 | +0.07(+0.47%) |
Feb 23, 2007 | 15.34 | 16.01 | 15.29 | 15.87 | 11,212 | +0.43(+2.77%) |
Feb 22, 2007 | 15.70 | 15.73 | 15.36 | 15.44 | 10,129 | -0.24(-1.53%) |
Feb 21, 2007 | 15.73 | 15.73 | 15.51 | 15.68 | 12,124 | +0.15(+0.98%) |
Feb 20, 2007 | 15.51 | 15.90 | 15.51 | 15.53 | 7,250 | +0.24(+1.58%) |
Feb 16, 2007 | 15.16 | 15.62 | 15.07 | 15.29 | 12,044 | +0.44(+2.94%) |
Feb 15, 2007 | 14.64 | 14.90 | 14.55 | 14.85 | 3,685 | +0.11(+0.74%) |
Feb 14, 2007 | 15.29 | 15.49 | 14.44 | 14.75 | 6,418 | -0.57(-3.71%) |
Feb 13, 2007 | 15.29 | 15.71 | 14.88 | 15.31 | 17,509 | +0.33(+2.19%) |
Feb 12, 2007 | 15.29 | 15.55 | 14.96 | 14.99 | 12,495 | -0.26(-1.72%) |
Feb 09, 2007 | 14.44 | 15.29 | 14.42 | 15.25 | 7,982 | +0.85(+5.92%) |
Feb 08, 2007 | 14.33 | 14.48 | 14.02 | 14.40 | 25,575 | -0.13(-0.90%) |
Feb 07, 2007 | 14.20 | 14.85 | 14.20 | 14.53 | 5,653 | +0.33(+2.31%) |
Feb 06, 2007 | 14.20 | 14.75 | 13.98 | 14.20 | 13,068 | -0.24(-1.66%) |
Feb 05, 2007 | 14.20 | 14.64 | 14.20 | 14.44 | 4,023 | +0.13(+0.92%) |
Feb 02, 2007 | 14.74 | 14.74 | 14.31 | 14.31 | 10,945 | -0.39(-2.67%) |
Feb 01, 2007 | 14.26 | 14.83 | 13.94 | 14.70 | 32,973 | +0.44(+3.06%) |
Jan 31, 2007 | 15.68 | 15.68 | 13.87 | 14.26 | 105,795 | -1.42(-9.05%) |
Jan 30, 2007 | 15.82 | 15.95 | 15.68 | 15.68 | 7,662 | -0.26(-1.64%) |
Jan 29, 2007 | 16.17 | 16.71 | 15.84 | 15.95 | 12,563 | -0.52(-3.18%) |
Jan 26, 2007 | 16.71 | 16.73 | 15.84 | 16.47 | 27,809 | -0.02(-0.13%) |
Jan 25, 2007 | 16.49 | 16.69 | 16.36 | 16.49 | 5,058 | +0.20(+1.21%) |
Jan 24, 2007 | 15.75 | 16.32 | 15.73 | 16.30 | 24,860 | +0.44(+2.75%) |
Jan 23, 2007 | 15.73 | 16.01 | 15.51 | 15.86 | 28,951 | -0.05(-0.33%) |
Jan 22, 2007 | 16.41 | 16.56 | 15.73 | 15.91 | 19,152 | -0.47(-2.88%) |
Jan 19, 2007 | 16.60 | 16.82 | 16.38 | 16.38 | 19,479 | -0.24(-1.45%) |
Jan 18, 2007 | 16.93 | 16.93 | 16.62 | 16.62 | 10,487 | -0.11(-0.65%) |
Jan 17, 2007 | 16.78 | 17.26 | 16.67 | 16.73 | 13,592 | -0.26(-1.54%) |
Jan 16, 2007 | 17.48 | 17.54 | 16.60 | 17.00 | 33,642 | -0.48(-2.75%) |
Jan 12, 2007 | 17.45 | 17.65 | 17.45 | 17.48 | 24,047 | -0.35(-1.96%) |
Jan 11, 2007 | 17.80 | 17.91 | 17.50 | 17.83 | 15,120 | -0.09(-0.49%) |
Jan 10, 2007 | 17.80 | 18.04 | 17.80 | 17.91 | 6,493 | +0.07(+0.37%) |
Jan 09, 2007 | 17.67 | 18.02 | 17.67 | 17.85 | 5,773 | -0.17(-0.97%) |
Jan 08, 2007 | 18.24 | 18.31 | 17.91 | 18.02 | 13,341 | +0.28(+1.60%) |
Jan 05, 2007 | 18.09 | 18.09 | 17.15 | 17.74 | 25,085 | -0.17(-0.98%) |
Jan 04, 2007 | 17.56 | 17.91 | 17.56 | 17.91 | 2,898 | +0.24(+1.36%) |
Jan 03, 2007 | 17.93 | 18.35 | 17.48 | 17.67 | 18,171 | -0.37(-2.07%) |
Dec 29, 2006 | 18.02 | 18.13 | 17.96 | 18.05 | 3,401 | -0.10(-0.56%) |
Dec 28, 2006 | 18.33 | 18.33 | 17.96 | 18.15 | 3,273 | -0.14(-0.75%) |
Dec 27, 2006 | 18.07 | 18.28 | 17.87 | 18.28 | 5,502 | +0.02(+0.12%) |
Dec 26, 2006 | 18.57 | 18.57 | 18.07 | 18.26 | 6,647 | +0.02(+0.12%) |
Dec 22, 2006 | 17.83 | 18.57 | 17.74 | 18.24 | 18,070 | +0.39(+2.20%) |
Dec 21, 2006 | 18.22 | 18.22 | 17.80 | 17.85 | 15,406 | -0.22(-1.21%) |
Dec 20, 2006 | 18.13 | 18.24 | 18.02 | 18.07 | 25,519 | +0.14(+0.78%) |
Dec 19, 2006 | 17.87 | 18.00 | 17.72 | 17.93 | 11,952 | +0.01(+0.07%) |
Dec 18, 2006 | 18.13 | 18.55 | 17.80 | 17.91 | 22,809 | +0.11(+0.61%) |
Dec 15, 2006 | 17.78 | 18.11 | 17.78 | 17.80 | 5,794 | -0.15(-0.85%) |
Dec 14, 2006 | 18.13 | 18.13 | 17.83 | 17.96 | 10,064 | +0.17(+0.98%) |
Dec 13, 2006 | 18.08 | 18.55 | 17.48 | 17.78 | 13,823 | -0.13(-0.73%) |
Dec 12, 2006 | 18.24 | 18.57 | 17.52 | 17.91 | 20,501 | -0.28(-1.56%) |
Dec 11, 2006 | 18.22 | 18.57 | 17.80 | 18.20 | 6,213 | +0.20(+1.09%) |
Dec 08, 2006 | 17.59 | 18.02 | 17.37 | 18.00 | 10,202 | +0.39(+2.23%) |
Dec 07, 2006 | 17.85 | 18.02 | 17.19 | 17.61 | 21,746 | -0.35(-1.95%) |
Dec 06, 2006 | 19.05 | 19.14 | 17.48 | 17.96 | 97,126 | -0.63(-3.41%) |
Dec 05, 2006 | 18.52 | 19.11 | 18.35 | 18.59 | 53,089 | +0.37(+2.04%) |
Dec 04, 2006 | 17.48 | 18.48 | 17.48 | 18.22 | 52,357 | +0.85(+4.91%) |
Dec 01, 2006 | 17.26 | 17.37 | 16.73 | 17.37 | 46,024 | +0.24(+1.40%) |
Nov 30, 2006 | 16.38 | 17.24 | 16.34 | 17.13 | 27,512 | +0.81(+4.95%) |
Nov 29, 2006 | 15.90 | 16.34 | 15.64 | 16.32 | 9,427 | +0.42(+2.61%) |
Nov 28, 2006 | 15.29 | 15.90 | 15.29 | 15.90 | 16,503 | +0.52(+3.41%) |
Nov 27, 2006 | 15.68 | 15.68 | 15.38 | 15.38 | 12,826 | -0.09(-0.56%) |
Nov 24, 2006 | 15.95 | 15.95 | 15.47 | 15.47 | 961 | -0.20(-1.26%) |
Nov 22, 2006 | 15.38 | 15.95 | 15.36 | 15.66 | 17,671 | +0.07(+0.42%) |
Nov 21, 2006 | 15.79 | 15.79 | 15.18 | 15.60 | 18,567 | -0.09(-0.56%) |
Nov 20, 2006 | 15.77 | 15.92 | 15.44 | 15.68 | 11,344 | -0.02(-0.14%) |
Nov 17, 2006 | 16.38 | 16.38 | 15.62 | 15.71 | 8,207 | -0.42(-2.57%) |
Nov 16, 2006 | 16.06 | 16.19 | 15.73 | 16.12 | 15,981 | +0.11(+0.68%) |
Nov 15, 2006 | 16.56 | 16.69 | 15.84 | 16.01 | 10,847 | -0.15(-0.95%) |
Nov 14, 2006 | 16.93 | 18.02 | 16.03 | 16.17 | 132,138 | +0.17(+1.09%) |
Nov 13, 2006 | 15.77 | 16.10 | 15.77 | 15.99 | 33,146 | +0.26(+1.67%) |
Nov 10, 2006 | 15.18 | 15.92 | 15.18 | 15.73 | 10,365 | +0.22(+1.41%) |
Nov 09, 2006 | 15.27 | 15.73 | 15.27 | 15.51 | 3,783 | +0.22(+1.43%) |
Nov 08, 2006 | 15.40 | 15.60 | 15.29 | 15.29 | 2,288 | -0.28(-1.82%) |
Nov 07, 2006 | 15.51 | 15.73 | 15.51 | 15.58 | 1,464 | -0.21(-1.30%) |
Nov 06, 2006 | 15.68 | 15.84 | 15.55 | 15.78 | 4,371 | +0.47(+3.05%) |
Nov 03, 2006 | 15.34 | 15.60 | 15.09 | 15.31 | 2,976 | -0.28(-1.82%) |
Nov 02, 2006 | 15.60 | 15.64 | 15.12 | 15.60 | 9,931 | -0.13(-0.83%) |
Nov 01, 2006 | 15.51 | 15.77 | 15.42 | 15.73 | 12,172 | +0.22(+1.41%) |
Oct 31, 2006 | 15.38 | 15.84 | 15.38 | 15.51 | 8,375 | +0.24(+1.57%) |
Oct 30, 2006 | 15.09 | 15.31 | 15.03 | 15.27 | 2,603 | +0.00(+0.00%) |
Oct 27, 2006 | 15.49 | 15.68 | 15.16 | 15.27 | 6,048 | -0.44(-2.78%) |
Oct 26, 2006 | 15.29 | 15.75 | 15.12 | 15.71 | 14,226 | +0.31(+1.99%) |
Oct 25, 2006 | 14.88 | 15.90 | 14.88 | 15.40 | 31,487 | +0.07(+0.43%) |
Oct 24, 2006 | 14.85 | 15.99 | 14.61 | 15.34 | 40,705 | +0.68(+4.62%) |
Oct 23, 2006 | 14.09 | 15.14 | 14.09 | 14.66 | 13,789 | +0.50(+3.55%) |
Oct 20, 2006 | 14.20 | 14.40 | 14.09 | 14.16 | 2,426 | -0.44(-2.99%) |
Oct 19, 2006 | 13.94 | 15.05 | 13.94 | 14.59 | 19,315 | -0.15(-1.04%) |
Oct 18, 2006 | 14.31 | 14.96 | 13.92 | 14.75 | 11,249 | +0.24(+1.66%) |
Oct 17, 2006 | 14.00 | 14.99 | 14.00 | 14.50 | 15,692 | -0.04(-0.30%) |
Oct 16, 2006 | 14.40 | 14.60 | 13.89 | 14.55 | 6,790 | +0.44(+3.10%) |
Oct 13, 2006 | 14.90 | 14.99 | 14.11 | 14.11 | 11,558 | -0.46(-3.15%) |
Oct 12, 2006 | 14.42 | 15.29 | 14.35 | 14.57 | 42,181 | +0.15(+1.06%) |
Oct 11, 2006 | 14.83 | 15.05 | 14.33 | 14.42 | 8,062 | -0.11(-0.75%) |
Oct 10, 2006 | 14.75 | 15.14 | 14.53 | 14.53 | 20,896 | +0.02(+0.15%) |
Oct 09, 2006 | 14.20 | 14.85 | 14.18 | 14.50 | 14,437 | +0.31(+2.15%) |
Oct 06, 2006 | 13.76 | 14.20 | 13.71 | 14.20 | 7,892 | +0.44(+3.17%) |
Oct 05, 2006 | 13.54 | 13.98 | 13.50 | 13.76 | 7,516 | +0.15(+1.12%) |
Oct 04, 2006 | 13.26 | 13.76 | 13.26 | 13.61 | 8,006 | +0.15(+1.14%) |
Oct 03, 2006 | 13.46 | 13.46 | 13.22 | 13.46 | 3,657 | -0.09(-0.65%) |
Oct 02, 2006 | 13.52 | 13.87 | 12.91 | 13.54 | 17,672 | +0.02(+0.16%) |
Sep 29, 2006 | 13.11 | 13.52 | 13.06 | 13.52 | 19,879 | +0.73(+5.67%) |
Sep 28, 2006 | 12.89 | 13.00 | 12.80 | 12.80 | 2,650 | -0.07(-0.55%) |
Sep 27, 2006 | 12.84 | 13.11 | 12.58 | 12.87 | 5,654 | -0.02(-0.17%) |
Sep 26, 2006 | 12.71 | 13.28 | 12.71 | 12.89 | 14,587 | +0.07(+0.51%) |
Sep 25, 2006 | 13.11 | 13.11 | 12.82 | 12.82 | 4,932 | +0.11(+0.86%) |
Sep 22, 2006 | 12.39 | 12.87 | 12.23 | 12.71 | 7,374 | +0.26(+2.10%) |
Sep 21, 2006 | 12.89 | 13.11 | 12.12 | 12.45 | 5,631 | -0.11(-0.87%) |
Sep 20, 2006 | 12.56 | 12.89 | 12.56 | 12.56 | 10,968 | +0.02(+0.17%) |
Sep 19, 2006 | 12.89 | 13.24 | 12.23 | 12.54 | 15,637 | -0.24(-1.88%) |
Sep 18, 2006 | 12.12 | 12.78 | 11.95 | 12.78 | 28,808 | +0.87(+7.34%) |
Sep 15, 2006 | 11.80 | 12.01 | 11.80 | 11.91 | 12,159 | +0.11(+0.93%) |
Sep 14, 2006 | 11.71 | 11.80 | 11.69 | 11.80 | 4,831 | +0.11(+0.93%) |
Sep 13, 2006 | 11.80 | 11.82 | 11.34 | 11.69 | 14,121 | +0.11(+0.94%) |
Sep 12, 2006 | 11.32 | 11.69 | 11.32 | 11.58 | 11,123 | +0.33(+2.91%) |
Sep 11, 2006 | 11.38 | 11.45 | 11.16 | 11.25 | 2,021 | +0.13(+1.18%) |
Sep 08, 2006 | 11.60 | 11.60 | 11.03 | 11.12 | 3,186 | +0.09(+0.79%) |
Sep 07, 2006 | 11.34 | 11.34 | 10.92 | 11.03 | 3,021 | -0.33(-2.88%) |
Sep 06, 2006 | 11.80 | 11.80 | 11.18 | 11.36 | 3,964 | -0.09(-0.76%) |
Sep 05, 2006 | 11.86 | 11.86 | 11.29 | 11.45 | 4,758 | -0.02(-0.19%) |
Sep 01, 2006 | 11.42 | 11.56 | 11.12 | 11.47 | 9,351 | +0.00(+0.00%) |
Aug 31, 2006 | 11.62 | 11.64 | 11.23 | 11.47 | 11,366 | +0.28(+2.54%) |
Aug 30, 2006 | 11.12 | 11.58 | 11.12 | 11.18 | 8,808 | +0.07(+0.59%) |
Aug 29, 2006 | 11.69 | 11.69 | 10.97 | 11.12 | 5,740 | -0.11(-0.97%) |
Aug 28, 2006 | 11.62 | 11.62 | 11.14 | 11.23 | 2,111 | +0.02(+0.20%) |
Aug 25, 2006 | 11.16 | 11.44 | 11.16 | 11.21 | 1,265 | -0.15(-1.35%) |
Aug 24, 2006 | 11.64 | 11.64 | 11.05 | 11.36 | 6,614 | -0.42(-3.53%) |
Aug 23, 2006 | 11.97 | 12.12 | 11.36 | 11.77 | 7,149 | -0.02(-0.18%) |
Aug 22, 2006 | 11.47 | 12.01 | 11.47 | 11.80 | 5,003 | +0.00(+0.00%) |
Aug 21, 2006 | 11.27 | 11.80 | 11.27 | 11.80 | 3,323 | +0.46(+4.05%) |
Aug 18, 2006 | 11.34 | 11.42 | 11.25 | 11.34 | 6,660 | +0.22(+1.97%) |
Aug 17, 2006 | 11.56 | 11.56 | 11.12 | 11.12 | 9,082 | -0.07(-0.62%) |
Aug 16, 2006 | 11.32 | 11.36 | 11.05 | 11.19 | 851 | +0.14(+1.22%) |
Aug 15, 2006 | 11.32 | 11.91 | 11.03 | 11.05 | 31,597 | -0.20(-1.75%) |
Aug 14, 2006 | 11.14 | 11.42 | 10.77 | 11.25 | 8,787 | +0.44(+4.04%) |
Aug 11, 2006 | 10.92 | 11.03 | 10.49 | 10.81 | 9,167 | +0.01(+0.09%) |
Aug 10, 2006 | 10.81 | 10.90 | 10.80 | 10.80 | 4,875 | +0.08(+0.73%) |
Aug 09, 2006 | 11.03 | 11.03 | 10.70 | 10.73 | 3,295 | -0.31(-2.77%) |
Aug 08, 2006 | 10.88 | 11.36 | 10.88 | 11.03 | 16,144 | -0.04(-0.39%) |
Aug 07, 2006 | 11.23 | 11.45 | 10.94 | 11.08 | 23,483 | +0.11(+1.00%) |
Aug 04, 2006 | 10.84 | 11.01 | 10.62 | 10.97 | 10,998 | +0.00(+0.00%) |
Aug 03, 2006 | 10.90 | 11.10 | 10.62 | 10.97 | 47,190 | +0.02(+0.20%) |
Aug 02, 2006 | 10.49 | 11.03 | 10.33 | 10.94 | 37,204 | +0.46(+4.38%) |
Aug 01, 2006 | 10.05 | 10.49 | 9.939 | 10.49 | 8,461 | +0.28(+2.78%) |
Jul 31, 2006 | 9.786 | 10.22 | 9.175 | 10.20 | 16,006 | +0.92(+9.88%) |
Jul 28, 2006 | 10.05 | 10.05 | 9.218 | 9.284 | 5,378 | -0.46(-4.71%) |
Jul 27, 2006 | 10.62 | 10.62 | 9.459 | 9.743 | 21,103 | -0.20(-1.98%) |
Jul 26, 2006 | 10.03 | 12.54 | 8.782 | 9.939 | 162,830 | +1.14(+12.90%) |
Jul 25, 2006 | 8.891 | 10.20 | 8.782 | 8.803 | 15,382 | -0.72(-7.57%) |
Jul 24, 2006 | 8.782 | 9.961 | 8.782 | 9.524 | 6,327 | +0.76(+8.73%) |
Jul 21, 2006 | 9.000 | 9.044 | 8.760 | 8.760 | 8,011 | -0.11(-1.23%) |
Jul 20, 2006 | 9.000 | 9.109 | 8.847 | 8.869 | 14,307 | +0.00(+0.00%) |
Jul 19, 2006 | 8.738 | 9.175 | 8.519 | 8.869 | 13,264 | +0.13(+1.50%) |
Jul 18, 2006 | 9.852 | 10.22 | 8.148 | 8.738 | 14,982 | -1.49(-14.53%) |
Jul 17, 2006 | 9.262 | 10.90 | 9.066 | 10.22 | 4,578 | +1.16(+12.77%) |
Jul 14, 2006 | 9.437 | 9.437 | 9.066 | 9.066 | 13,825 | -0.92(-9.19%) |
Jul 13, 2006 | 9.393 | 10.25 | 9.284 | 9.983 | 3,804 | +0.55(+5.79%) |
Jul 12, 2006 | 9.393 | 9.677 | 8.956 | 9.437 | 1,710 | -0.20(-2.04%) |
Jul 11, 2006 | 9.896 | 10.31 | 9.066 | 9.634 | 14,916 | -0.76(-7.35%) |
Jul 10, 2006 | 10.94 | 10.94 | 10.05 | 10.40 | 3,508 | -0.52(-4.80%) |
Jul 07, 2006 | 10.70 | 11.14 | 10.59 | 10.92 | 2,136 | +0.37(+3.52%) |
Jul 06, 2006 | 10.05 | 10.90 | 9.896 | 10.55 | 3,056 | +0.28(+2.77%) |
Jul 05, 2006 | 10.49 | 10.49 | 10.16 | 10.27 | 927 | -0.66(-6.00%) |
Jul 03, 2006 | 10.92 | 10.92 | 10.92 | 10.92 | 45 | +0.00(+0.00%) |
Jun 30, 2006 | 10.92 | 11.08 | 10.81 | 10.92 | 7,392 | -0.07(-0.60%) |
Jun 29, 2006 | 11.14 | 11.14 | 10.94 | 10.99 | 5,081 | -0.02(-0.20%) |
Jun 28, 2006 | 10.94 | 11.32 | 10.92 | 11.01 | 2,889 | -0.09(-0.79%) |
Jun 27, 2006 | 10.92 | 11.29 | 10.92 | 11.10 | 2,677 | +0.15(+1.40%) |
Jun 26, 2006 | 10.97 | 11.03 | 10.94 | 10.94 | 3,662 | +0.02(+0.20%) |
Jun 23, 2006 | 10.97 | 11.40 | 10.92 | 10.92 | 14,407 | -0.02(-0.20%) |
Jun 22, 2006 | 10.70 | 11.14 | 10.70 | 10.94 | 5,901 | +0.02(+0.20%) |
Jun 21, 2006 | 11.58 | 11.58 | 10.92 | 10.92 | 8,354 | -0.44(-3.85%) |
Jun 20, 2006 | 10.07 | 11.88 | 10.07 | 11.36 | 8,898 | +1.20(+11.83%) |
Jun 19, 2006 | 10.38 | 10.49 | 10.16 | 10.16 | 11,467 | -0.02(-0.21%) |
Jun 16, 2006 | 9.917 | 10.42 | 9.917 | 10.18 | 12,135 | -0.44(-4.12%) |
Jun 15, 2006 | 9.939 | 10.92 | 9.765 | 10.62 | 6,362 | +0.79(+8.00%) |
Jun 14, 2006 | 10.49 | 10.68 | 9.830 | 9.830 | 14,712 | -0.59(-5.66%) |
Jun 13, 2006 | 10.70 | 10.92 | 10.42 | 10.42 | 10,621 | -0.90(-7.91%) |
Jun 12, 2006 | 11.45 | 11.58 | 10.92 | 11.32 | 17,098 | -0.26(-2.26%) |
Jun 09, 2006 | 11.56 | 11.58 | 11.51 | 11.58 | 366 | +0.13(+1.15%) |
Jun 08, 2006 | 11.42 | 11.73 | 11.18 | 11.45 | 13,352 | -0.02(-0.19%) |
Jun 07, 2006 | 11.58 | 12.84 | 11.40 | 11.47 | 17,815 | -0.17(-1.50%) |
Jun 06, 2006 | 12.10 | 12.41 | 11.14 | 11.64 | 9,897 | -0.70(-5.66%) |
Jun 05, 2006 | 12.74 | 13.22 | 12.34 | 12.34 | 2,700 | -0.48(-3.75%) |
Jun 02, 2006 | 12.95 | 13.11 | 12.34 | 12.82 | 2,037 | -0.28(-2.17%) |