Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.40 | 11.53 | 11.19 | 11.27 | 1,156,704 | -0.04(-0.39%) |
May 30, 2007 | 11.09 | 11.37 | 10.99 | 11.32 | 1,613,763 | +0.21(+1.92%) |
May 29, 2007 | 11.12 | 11.12 | 11.00 | 11.11 | 766,823 | -0.01(-0.07%) |
May 25, 2007 | 11.12 | 11.25 | 11.03 | 11.11 | 740,549 | -0.00(-0.04%) |
May 24, 2007 | 11.52 | 11.60 | 11.06 | 11.12 | 1,656,061 | -0.40(-3.49%) |
May 23, 2007 | 11.83 | 11.83 | 11.46 | 11.52 | 1,711,047 | -0.34(-2.85%) |
May 22, 2007 | 11.87 | 11.94 | 11.66 | 11.86 | 812,355 | -0.02(-0.13%) |
May 21, 2007 | 11.29 | 12.01 | 11.29 | 11.87 | 1,136,551 | +0.23(+1.97%) |
May 18, 2007 | 11.58 | 11.69 | 11.42 | 11.64 | 1,287,079 | +0.08(+0.70%) |
May 17, 2007 | 11.69 | 11.71 | 11.50 | 11.56 | 764,584 | -0.09(-0.79%) |
May 16, 2007 | 11.54 | 11.67 | 11.34 | 11.66 | 1,301,013 | +0.15(+1.33%) |
May 15, 2007 | 11.66 | 11.70 | 11.48 | 11.50 | 1,198,255 | -0.16(-1.34%) |
May 14, 2007 | 11.70 | 11.72 | 11.54 | 11.66 | 962,884 | -0.04(-0.31%) |
May 11, 2007 | 11.80 | 12.02 | 11.47 | 11.70 | 1,946,667 | -0.11(-0.92%) |
May 10, 2007 | 11.69 | 11.94 | 11.69 | 11.80 | 2,082,018 | +0.15(+1.31%) |
May 09, 2007 | 11.68 | 11.68 | 11.46 | 11.65 | 1,168,150 | -0.05(-0.41%) |
May 08, 2007 | 11.90 | 11.91 | 11.62 | 11.70 | 1,789,670 | -0.30(-2.48%) |
May 07, 2007 | 12.35 | 12.35 | 11.99 | 12.00 | 1,862,571 | -0.35(-2.86%) |
May 04, 2007 | 12.48 | 12.48 | 12.16 | 12.35 | 1,286,333 | -0.13(-1.03%) |
May 03, 2007 | 12.19 | 13.30 | 12.19 | 12.48 | 3,537,043 | +0.66(+5.61%) |
May 02, 2007 | 11.68 | 12.11 | 11.68 | 11.82 | 1,626,452 | +0.14(+1.21%) |
May 01, 2007 | 11.78 | 11.78 | 11.51 | 11.68 | 934,768 | -0.06(-0.48%) |
Apr 30, 2007 | 12.03 | 12.07 | 11.73 | 11.73 | 866,844 | -0.35(-2.86%) |
Apr 27, 2007 | 12.58 | 12.58 | 12.00 | 12.08 | 746,670 | -0.05(-0.40%) |
Apr 26, 2007 | 12.31 | 12.32 | 11.96 | 12.13 | 730,249 | -0.19(-1.57%) |
Apr 25, 2007 | 11.58 | 12.45 | 11.58 | 12.32 | 2,090,478 | +0.90(+7.85%) |
Apr 24, 2007 | 11.66 | 11.68 | 11.39 | 11.42 | 776,952 | -0.14(-1.22%) |
Apr 23, 2007 | 11.70 | 11.75 | 11.53 | 11.56 | 532,696 | -0.13(-1.13%) |
Apr 20, 2007 | 11.73 | 11.76 | 11.64 | 11.70 | 575,739 | +0.13(+1.15%) |
Apr 19, 2007 | 11.65 | 11.70 | 11.51 | 11.56 | 834,250 | -0.09(-0.76%) |
Apr 18, 2007 | 11.68 | 11.72 | 11.56 | 11.65 | 719,301 | -0.03(-0.27%) |
Apr 17, 2007 | 11.57 | 11.68 | 11.53 | 11.68 | 1,255,232 | +0.13(+1.15%) |
Apr 16, 2007 | 11.51 | 11.73 | 11.47 | 11.55 | 1,525,810 | +0.42(+3.79%) |
Apr 13, 2007 | 10.88 | 11.13 | 10.88 | 11.13 | 1,112,666 | +0.25(+2.29%) |
Apr 12, 2007 | 10.73 | 10.93 | 10.72 | 10.88 | 986,271 | +0.15(+1.42%) |
Apr 11, 2007 | 10.97 | 11.01 | 10.70 | 10.73 | 1,193,777 | -0.24(-2.16%) |
Apr 10, 2007 | 11.11 | 11.11 | 10.93 | 10.96 | 765,828 | -0.06(-0.55%) |
Apr 09, 2007 | 11.02 | 11.06 | 10.94 | 11.02 | 638,688 | +0.12(+1.07%) |
Apr 05, 2007 | 10.92 | 11.02 | 10.87 | 10.91 | 1,215,174 | -0.12(-1.06%) |
Apr 04, 2007 | 11.34 | 11.52 | 10.95 | 11.02 | 1,921,040 | -0.38(-3.31%) |
Apr 03, 2007 | 11.31 | 11.53 | 11.31 | 11.40 | 954,175 | +0.09(+0.78%) |
Apr 02, 2007 | 11.09 | 11.38 | 11.09 | 11.31 | 2,138,498 | +0.40(+3.68%) |
Mar 30, 2007 | 10.79 | 10.93 | 10.75 | 10.91 | 1,488,862 | +0.16(+1.50%) |
Mar 29, 2007 | 10.75 | 10.78 | 10.64 | 10.75 | 1,025,085 | +0.00(+0.00%) |
Mar 28, 2007 | 10.90 | 10.95 | 10.74 | 10.75 | 1,135,058 | -0.24(-2.19%) |
Mar 27, 2007 | 11.21 | 11.27 | 10.96 | 10.99 | 957,410 | -0.27(-2.36%) |
Mar 26, 2007 | 11.19 | 11.28 | 11.02 | 11.26 | 1,322,410 | +0.12(+1.12%) |
Mar 23, 2007 | 11.04 | 11.18 | 11.01 | 11.13 | 1,088,531 | +0.11(+0.98%) |
Mar 22, 2007 | 11.08 | 11.12 | 10.92 | 11.02 | 1,393,569 | -0.00(-0.04%) |
Mar 21, 2007 | 11.00 | 11.16 | 10.92 | 11.03 | 1,918,055 | +0.02(+0.22%) |
Mar 20, 2007 | 11.00 | 11.07 | 10.91 | 11.00 | 844,202 | +0.05(+0.44%) |
Mar 19, 2007 | 10.99 | 11.13 | 10.93 | 10.96 | 1,018,119 | +0.03(+0.29%) |
Mar 16, 2007 | 11.07 | 11.08 | 10.84 | 10.92 | 1,310,467 | -0.15(-1.34%) |
Mar 15, 2007 | 10.95 | 11.21 | 10.89 | 11.07 | 1,645,362 | +0.13(+1.18%) |
Mar 14, 2007 | 10.96 | 11.00 | 10.69 | 10.94 | 2,514,694 | -0.01(-0.07%) |
Mar 13, 2007 | 11.27 | 11.27 | 10.95 | 10.95 | 2,301,964 | -0.32(-2.85%) |
Mar 12, 2007 | 11.22 | 11.35 | 11.15 | 11.27 | 1,463,235 | +0.07(+0.65%) |
Mar 09, 2007 | 10.86 | 11.33 | 10.86 | 11.20 | 1,403,024 | -0.01(-0.11%) |
Mar 08, 2007 | 11.19 | 11.33 | 11.11 | 11.21 | 1,638,146 | +0.12(+1.09%) |
Mar 07, 2007 | 11.40 | 11.45 | 11.08 | 11.09 | 1,720,004 | -0.29(-2.58%) |
Mar 06, 2007 | 11.42 | 11.60 | 11.32 | 11.39 | 2,058,631 | +0.09(+0.82%) |
Mar 05, 2007 | 11.58 | 11.66 | 11.28 | 11.29 | 1,713,037 | -0.31(-2.63%) |
Mar 02, 2007 | 11.61 | 11.87 | 11.58 | 11.60 | 2,523,651 | -0.23(-1.90%) |
Mar 01, 2007 | 11.84 | 11.87 | 11.39 | 11.82 | 2,321,065 | -0.12(-1.04%) |
Feb 28, 2007 | 12.16 | 12.16 | 11.90 | 11.95 | 3,200,158 | +0.03(+0.27%) |
Feb 27, 2007 | 12.46 | 12.53 | 11.82 | 11.92 | 2,537,336 | -0.83(-6.53%) |
Feb 26, 2007 | 12.92 | 13.05 | 12.52 | 12.75 | 3,626,412 | +0.08(+0.60%) |
Feb 23, 2007 | 12.82 | 12.86 | 12.55 | 12.67 | 2,010,362 | -0.02(-0.19%) |
Feb 22, 2007 | 13.15 | 13.23 | 12.64 | 12.70 | 2,273,103 | -0.41(-3.13%) |
Feb 21, 2007 | 13.26 | 13.26 | 12.97 | 13.11 | 2,459,210 | -0.12(-0.91%) |
Feb 20, 2007 | 14.15 | 14.16 | 13.06 | 13.23 | 6,370,460 | -1.69(-11.32%) |
Feb 16, 2007 | 14.67 | 14.93 | 14.65 | 14.92 | 1,174,867 | +0.24(+1.64%) |
Feb 15, 2007 | 14.80 | 14.87 | 14.65 | 14.67 | 889,983 | -0.17(-1.16%) |
Feb 14, 2007 | 14.31 | 14.86 | 14.31 | 14.85 | 995,975 | +0.51(+3.59%) |
Feb 13, 2007 | 14.04 | 14.41 | 14.04 | 14.33 | 783,742 | +0.29(+2.09%) |
Feb 12, 2007 | 14.02 | 14.12 | 13.88 | 14.04 | 1,179,346 | +0.12(+0.84%) |
Feb 09, 2007 | 14.04 | 14.15 | 13.88 | 13.92 | 922,577 | -0.01(-0.09%) |
Feb 08, 2007 | 13.84 | 13.98 | 13.73 | 13.93 | 465,020 | +0.05(+0.38%) |
Feb 07, 2007 | 13.73 | 13.94 | 13.73 | 13.88 | 358,033 | +0.15(+1.08%) |
Feb 06, 2007 | 13.65 | 13.78 | 13.62 | 13.73 | 1,168,150 | +0.12(+0.86%) |
Feb 05, 2007 | 13.77 | 13.79 | 13.50 | 13.62 | 1,385,109 | -0.15(-1.08%) |
Feb 02, 2007 | 13.75 | 13.84 | 13.50 | 13.77 | 1,422,431 | +0.03(+0.23%) |
Feb 01, 2007 | 13.46 | 13.81 | 13.40 | 13.73 | 2,379,592 | +0.40(+2.98%) |
Jan 31, 2007 | 12.70 | 13.34 | 12.65 | 13.34 | 1,499,561 | +0.66(+5.17%) |
Jan 30, 2007 | 12.83 | 12.85 | 12.56 | 12.68 | 962,137 | -0.17(-1.31%) |
Jan 29, 2007 | 12.76 | 13.05 | 12.68 | 12.85 | 1,387,100 | +0.04(+0.28%) |
Jan 26, 2007 | 12.56 | 12.88 | 12.44 | 12.81 | 1,278,620 | +0.23(+1.82%) |
Jan 25, 2007 | 12.71 | 12.78 | 12.49 | 12.58 | 1,363,961 | -0.17(-1.32%) |
Jan 24, 2007 | 12.62 | 12.78 | 12.62 | 12.75 | 696,660 | +0.23(+1.86%) |
Jan 23, 2007 | 12.28 | 12.55 | 12.25 | 12.52 | 1,024,339 | +0.19(+1.56%) |
Jan 22, 2007 | 12.27 | 12.36 | 12.24 | 12.33 | 1,752,847 | +0.06(+0.49%) |
Jan 19, 2007 | 12.48 | 12.56 | 12.21 | 12.27 | 2,801,320 | -0.53(-4.15%) |
Jan 18, 2007 | 13.00 | 13.03 | 12.77 | 12.80 | 1,218,160 | -0.24(-1.85%) |
Jan 17, 2007 | 12.76 | 13.11 | 12.76 | 13.04 | 1,188,303 | +0.30(+2.33%) |
Jan 16, 2007 | 12.94 | 12.96 | 12.64 | 12.74 | 1,615,754 | -0.23(-1.77%) |
Jan 12, 2007 | 12.73 | 13.17 | 12.71 | 12.97 | 2,594,810 | +0.27(+2.09%) |
Jan 11, 2007 | 12.40 | 12.71 | 12.38 | 12.70 | 1,267,424 | +0.31(+2.50%) |
Jan 10, 2007 | 12.34 | 12.44 | 12.25 | 12.40 | 1,016,377 | +0.08(+0.62%) |
Jan 09, 2007 | 12.56 | 12.58 | 12.22 | 12.32 | 1,609,036 | -0.20(-1.57%) |
Jan 08, 2007 | 12.30 | 12.62 | 12.17 | 12.52 | 1,787,928 | +0.22(+1.76%) |
Jan 05, 2007 | 12.38 | 12.51 | 12.26 | 12.30 | 2,093,464 | -0.08(-0.68%) |
Jan 04, 2007 | 12.85 | 12.85 | 12.36 | 12.38 | 1,494,087 | -0.51(-3.93%) |
Jan 03, 2007 | 12.63 | 12.89 | 12.56 | 12.89 | 1,518,470 | +0.28(+2.20%) |
Dec 29, 2006 | 12.75 | 12.86 | 12.61 | 12.61 | 393,613 | -0.19(-1.48%) |
Dec 28, 2006 | 12.84 | 12.93 | 12.69 | 12.80 | 415,756 | -0.10(-0.78%) |
Dec 27, 2006 | 12.62 | 12.91 | 12.62 | 12.90 | 664,812 | +0.31(+2.46%) |
Dec 26, 2006 | 12.54 | 12.65 | 12.50 | 12.59 | 702,134 | +0.05(+0.39%) |
Dec 22, 2006 | 12.92 | 12.92 | 12.46 | 12.54 | 1,127,594 | -0.37(-2.83%) |
Dec 21, 2006 | 12.94 | 13.08 | 12.87 | 12.91 | 1,684,176 | -0.06(-0.43%) |
Dec 20, 2006 | 12.80 | 13.08 | 12.64 | 12.97 | 1,949,155 | +0.12(+0.97%) |
Dec 19, 2006 | 12.70 | 12.88 | 12.51 | 12.84 | 2,112,373 | +0.11(+0.88%) |
Dec 18, 2006 | 13.22 | 13.24 | 12.72 | 12.73 | 1,109,431 | -0.53(-4.03%) |
Dec 15, 2006 | 13.07 | 13.27 | 13.04 | 13.26 | 1,482,642 | +0.27(+2.10%) |
Dec 14, 2006 | 13.35 | 13.36 | 12.99 | 12.99 | 2,006,132 | -0.36(-2.71%) |
Dec 13, 2006 | 13.24 | 13.44 | 13.21 | 13.35 | 1,357,741 | +0.15(+1.13%) |
Dec 12, 2006 | 13.22 | 13.25 | 13.06 | 13.20 | 1,177,355 | -0.20(-1.50%) |
Dec 11, 2006 | 13.49 | 13.57 | 13.38 | 13.40 | 649,884 | -0.14(-1.04%) |
Dec 08, 2006 | 13.60 | 13.75 | 13.51 | 13.54 | 1,261,950 | -0.12(-0.85%) |
Dec 07, 2006 | 13.50 | 13.68 | 13.35 | 13.66 | 957,410 | +0.16(+1.16%) |
Dec 06, 2006 | 13.83 | 13.83 | 13.37 | 13.50 | 1,984,237 | -0.32(-2.30%) |
Dec 05, 2006 | 13.36 | 14.03 | 13.34 | 13.82 | 1,817,536 | +0.55(+4.18%) |
Dec 04, 2006 | 13.26 | 13.35 | 13.20 | 13.27 | 967,362 | +0.03(+0.21%) |
Dec 01, 2006 | 13.11 | 13.33 | 13.03 | 13.24 | 1,888,446 | +0.08(+0.58%) |
Nov 30, 2006 | 13.52 | 13.63 | 13.16 | 13.16 | 1,244,533 | -0.39(-2.91%) |
Nov 29, 2006 | 13.50 | 13.62 | 13.37 | 13.56 | 1,332,113 | +0.07(+0.54%) |
Nov 28, 2006 | 13.36 | 13.58 | 13.28 | 13.48 | 1,503,044 | +0.12(+0.93%) |
Nov 27, 2006 | 13.47 | 13.47 | 13.20 | 13.36 | 1,067,631 | -0.11(-0.81%) |
Nov 24, 2006 | 13.57 | 13.61 | 13.42 | 13.47 | 160,480 | -0.14(-1.06%) |
Nov 22, 2006 | 13.42 | 13.69 | 13.35 | 13.61 | 676,506 | +0.23(+1.74%) |
Nov 21, 2006 | 13.44 | 13.44 | 13.05 | 13.38 | 1,688,157 | -0.06(-0.45%) |
Nov 20, 2006 | 13.36 | 13.69 | 13.33 | 13.44 | 1,190,542 | +0.08(+0.63%) |
Nov 17, 2006 | 14.13 | 14.13 | 13.30 | 13.36 | 2,740,860 | -0.83(-5.84%) |
Nov 16, 2006 | 13.89 | 14.20 | 13.86 | 14.18 | 1,307,482 | +0.32(+2.32%) |
Nov 15, 2006 | 13.67 | 13.89 | 13.62 | 13.86 | 906,653 | +0.20(+1.44%) |
Nov 14, 2006 | 13.83 | 13.85 | 13.48 | 13.67 | 1,101,718 | -0.20(-1.45%) |
Nov 13, 2006 | 13.62 | 13.87 | 13.53 | 13.87 | 1,199,748 | +0.25(+1.83%) |
Nov 10, 2006 | 13.14 | 14.26 | 13.14 | 13.62 | 1,567,236 | +0.49(+3.74%) |
Nov 09, 2006 | 12.87 | 13.31 | 12.79 | 13.13 | 1,265,682 | +0.25(+1.97%) |
Nov 08, 2006 | 12.74 | 12.90 | 12.53 | 12.87 | 1,245,031 | +0.07(+0.53%) |
Nov 07, 2006 | 12.88 | 13.01 | 12.70 | 12.81 | 954,922 | -0.20(-1.55%) |
Nov 06, 2006 | 12.77 | 13.10 | 12.75 | 13.01 | 407,795 | +0.31(+2.44%) |
Nov 03, 2006 | 12.96 | 12.99 | 12.58 | 12.70 | 781,005 | -0.29(-2.26%) |
Nov 02, 2006 | 12.96 | 13.16 | 12.79 | 12.99 | 972,587 | +0.03(+0.25%) |
Nov 01, 2006 | 12.76 | 13.17 | 12.76 | 12.96 | 1,126,599 | +0.28(+2.19%) |
Oct 31, 2006 | 12.86 | 12.92 | 12.68 | 12.68 | 616,295 | -0.16(-1.25%) |
Oct 30, 2006 | 12.58 | 12.89 | 12.31 | 12.84 | 729,005 | +0.14(+1.11%) |
Oct 27, 2006 | 13.62 | 13.62 | 12.68 | 12.70 | 1,496,077 | -0.95(-6.98%) |
Oct 26, 2006 | 13.27 | 13.67 | 13.25 | 13.65 | 548,122 | +0.45(+3.41%) |
Oct 25, 2006 | 13.04 | 13.26 | 13.04 | 13.20 | 407,795 | +0.16(+1.26%) |
Oct 24, 2006 | 13.03 | 13.22 | 12.93 | 13.04 | 410,034 | -0.06(-0.49%) |
Oct 23, 2006 | 12.98 | 13.23 | 12.98 | 13.10 | 1,226,619 | -0.02(-0.15%) |
Oct 20, 2006 | 13.30 | 13.32 | 13.01 | 13.12 | 430,934 | -0.19(-1.45%) |
Oct 19, 2006 | 12.97 | 13.34 | 12.90 | 13.32 | 1,151,479 | +0.20(+1.50%) |
Oct 18, 2006 | 13.71 | 13.83 | 12.87 | 13.12 | 1,787,680 | -0.71(-5.14%) |
Oct 17, 2006 | 13.89 | 13.91 | 13.67 | 13.83 | 510,054 | -0.06(-0.41%) |
Oct 16, 2006 | 13.63 | 13.91 | 13.63 | 13.89 | 358,282 | +0.27(+2.01%) |
Oct 13, 2006 | 13.57 | 13.77 | 13.47 | 13.61 | 836,489 | +0.04(+0.33%) |
Oct 12, 2006 | 13.53 | 13.62 | 13.42 | 13.57 | 556,830 | +0.08(+0.57%) |
Oct 11, 2006 | 13.63 | 13.72 | 13.42 | 13.49 | 469,748 | -0.13(-0.97%) |
Oct 10, 2006 | 13.06 | 13.85 | 13.06 | 13.62 | 1,290,563 | +0.64(+4.95%) |
Oct 09, 2006 | 12.98 | 13.05 | 12.86 | 12.98 | 937,008 | -0.03(-0.22%) |
Oct 06, 2006 | 13.15 | 13.16 | 12.97 | 13.01 | 628,984 | -0.14(-1.04%) |
Oct 05, 2006 | 12.88 | 13.15 | 12.78 | 13.15 | 311,506 | +0.27(+2.12%) |
Oct 04, 2006 | 12.54 | 12.89 | 12.54 | 12.87 | 464,274 | +0.36(+2.89%) |
Oct 03, 2006 | 12.50 | 12.69 | 12.36 | 12.51 | 459,795 | -0.05(-0.38%) |
Oct 02, 2006 | 12.81 | 12.82 | 12.48 | 12.56 | 1,211,442 | -0.31(-2.37%) |
Sep 29, 2006 | 12.89 | 12.98 | 12.83 | 12.87 | 708,354 | -0.04(-0.34%) |
Sep 28, 2006 | 13.04 | 13.07 | 12.82 | 12.91 | 399,086 | -0.19(-1.44%) |
Sep 27, 2006 | 12.94 | 13.26 | 12.92 | 13.10 | 626,745 | +0.07(+0.56%) |
Sep 26, 2006 | 12.70 | 13.10 | 12.56 | 13.03 | 1,174,867 | +0.31(+2.43%) |
Sep 25, 2006 | 12.94 | 13.01 | 12.70 | 12.72 | 1,346,544 | -0.20(-1.56%) |
Sep 22, 2006 | 13.06 | 13.08 | 12.88 | 12.92 | 533,193 | -0.16(-1.26%) |
Sep 21, 2006 | 13.37 | 13.37 | 13.00 | 13.08 | 783,991 | -0.30(-2.22%) |
Sep 20, 2006 | 13.18 | 13.50 | 13.12 | 13.38 | 1,082,062 | +0.41(+3.16%) |
Sep 19, 2006 | 12.84 | 12.99 | 12.71 | 12.97 | 747,914 | +0.13(+1.00%) |
Sep 18, 2006 | 12.79 | 12.94 | 12.60 | 12.84 | 798,422 | +0.13(+1.01%) |
Sep 15, 2006 | 12.70 | 12.79 | 12.64 | 12.71 | 522,992 | +0.10(+0.76%) |
Sep 14, 2006 | 12.19 | 12.86 | 12.15 | 12.62 | 1,453,531 | +0.43(+3.53%) |
Sep 13, 2006 | 11.97 | 12.23 | 11.97 | 12.19 | 874,806 | +0.22(+1.81%) |
Sep 12, 2006 | 11.84 | 12.14 | 11.70 | 11.97 | 841,217 | +0.13(+1.09%) |
Sep 11, 2006 | 12.10 | 12.10 | 11.73 | 11.84 | 938,252 | -0.29(-2.39%) |
Sep 08, 2006 | 11.85 | 12.15 | 11.74 | 12.13 | 648,889 | +0.28(+2.34%) |
Sep 07, 2006 | 11.88 | 11.96 | 11.70 | 11.85 | 550,859 | -0.04(-0.37%) |
Sep 06, 2006 | 12.09 | 12.09 | 11.84 | 11.90 | 322,205 | -0.21(-1.76%) |
Sep 05, 2006 | 12.15 | 12.23 | 11.97 | 12.11 | 309,516 | -0.06(-0.46%) |
Sep 01, 2006 | 11.99 | 12.19 | 11.96 | 12.17 | 502,839 | +0.12(+1.03%) |
Aug 31, 2006 | 11.82 | 12.04 | 11.79 | 12.04 | 363,507 | +0.25(+2.08%) |
Aug 30, 2006 | 11.68 | 11.82 | 11.56 | 11.80 | 390,378 | +0.08(+0.69%) |
Aug 29, 2006 | 11.48 | 11.72 | 11.39 | 11.72 | 525,232 | +0.25(+2.21%) |
Aug 28, 2006 | 11.45 | 11.58 | 11.36 | 11.46 | 418,991 | -0.04(-0.38%) |
Aug 25, 2006 | 11.38 | 11.53 | 11.26 | 11.51 | 451,087 | +0.13(+1.17%) |
Aug 24, 2006 | 11.48 | 11.51 | 11.15 | 11.37 | 1,239,308 | -0.41(-3.48%) |
Aug 23, 2006 | 11.94 | 12.01 | 11.76 | 11.78 | 222,433 | -0.17(-1.41%) |
Aug 22, 2006 | 11.82 | 12.06 | 11.81 | 11.95 | 544,390 | -0.16(-1.29%) |
Aug 21, 2006 | 12.26 | 12.26 | 11.91 | 12.11 | 356,043 | -0.21(-1.70%) |
Aug 18, 2006 | 12.25 | 12.46 | 12.02 | 12.32 | 598,630 | +0.07(+0.56%) |
Aug 17, 2006 | 12.27 | 12.34 | 12.13 | 12.25 | 586,189 | -0.08(-0.65%) |
Aug 16, 2006 | 12.06 | 12.41 | 12.06 | 12.33 | 859,131 | +0.28(+2.33%) |
Aug 15, 2006 | 12.27 | 12.34 | 11.97 | 12.05 | 855,896 | -0.12(-1.02%) |
Aug 14, 2006 | 12.10 | 12.39 | 12.05 | 12.17 | 533,691 | +0.10(+0.87%) |
Aug 11, 2006 | 12.05 | 12.15 | 11.99 | 12.07 | 393,115 | -0.01(-0.07%) |
Aug 10, 2006 | 11.90 | 12.08 | 11.70 | 12.08 | 1,160,188 | +0.17(+1.45%) |
Aug 09, 2006 | 12.26 | 12.42 | 11.90 | 11.90 | 1,035,535 | -0.32(-2.60%) |
Aug 08, 2006 | 12.22 | 12.48 | 12.18 | 12.22 | 1,131,824 | +0.06(+0.53%) |
Aug 07, 2006 | 12.04 | 12.22 | 11.96 | 12.16 | 504,829 | +0.09(+0.77%) |
Aug 04, 2006 | 11.81 | 12.25 | 11.81 | 12.07 | 1,890,188 | +0.36(+3.06%) |
Aug 03, 2006 | 11.47 | 12.09 | 11.42 | 11.71 | 2,223,092 | +0.45(+4.04%) |
Aug 02, 2006 | 11.03 | 11.31 | 10.95 | 11.25 | 1,222,638 | +0.22(+2.00%) |
Aug 01, 2006 | 10.99 | 11.06 | 10.86 | 11.03 | 425,460 | +0.02(+0.18%) |
Jul 31, 2006 | 10.90 | 11.04 | 10.85 | 11.01 | 280,903 | +0.08(+0.73%) |
Jul 28, 2006 | 10.62 | 11.05 | 10.62 | 10.93 | 600,620 | +0.33(+3.11%) |
Jul 27, 2006 | 11.16 | 11.17 | 10.55 | 10.60 | 748,660 | -0.55(-4.94%) |
Jul 26, 2006 | 11.18 | 11.25 | 10.97 | 11.15 | 288,118 | -0.02(-0.18%) |
Jul 25, 2006 | 11.01 | 11.29 | 10.92 | 11.17 | 665,310 | +0.15(+1.35%) |
Jul 24, 2006 | 10.83 | 11.05 | 10.76 | 11.02 | 304,540 | +0.20(+1.86%) |
Jul 21, 2006 | 10.79 | 10.83 | 10.56 | 10.82 | 399,584 | +0.04(+0.37%) |
Jul 20, 2006 | 11.15 | 11.22 | 10.78 | 10.78 | 372,962 | -0.37(-3.32%) |
Jul 19, 2006 | 10.91 | 11.35 | 10.87 | 11.15 | 705,119 | +0.24(+2.21%) |
Jul 18, 2006 | 11.02 | 11.03 | 10.72 | 10.91 | 496,370 | -0.08(-0.73%) |
Jul 17, 2006 | 11.09 | 11.12 | 10.75 | 10.99 | 563,797 | -0.10(-0.87%) |
Jul 14, 2006 | 11.12 | 11.22 | 10.90 | 11.09 | 713,330 | -0.02(-0.22%) |
Jul 13, 2006 | 11.47 | 11.49 | 11.04 | 11.11 | 622,764 | -0.38(-3.29%) |
Jul 12, 2006 | 11.65 | 11.80 | 11.45 | 11.49 | 452,082 | -0.14(-1.21%) |
Jul 11, 2006 | 11.66 | 11.70 | 11.47 | 11.63 | 512,542 | -0.02(-0.21%) |
Jul 10, 2006 | 11.73 | 11.94 | 11.58 | 11.66 | 926,806 | -0.06(-0.51%) |
Jul 07, 2006 | 11.90 | 11.92 | 11.60 | 11.72 | 1,170,140 | -0.18(-1.52%) |
Jul 06, 2006 | 12.18 | 12.45 | 11.89 | 11.90 | 847,686 | -0.31(-2.53%) |
Jul 05, 2006 | 12.23 | 12.23 | 11.94 | 12.21 | 730,995 | -0.08(-0.69%) |
Jul 03, 2006 | 12.02 | 12.31 | 11.86 | 12.29 | 527,222 | +0.31(+2.62%) |
Jun 30, 2006 | 11.83 | 11.98 | 11.51 | 11.98 | 2,433,086 | +0.25(+2.09%) |
Jun 29, 2006 | 11.17 | 11.82 | 11.10 | 11.73 | 1,477,666 | +0.60(+5.38%) |
Jun 28, 2006 | 11.31 | 11.33 | 11.00 | 11.13 | 735,723 | -0.21(-1.84%) |
Jun 27, 2006 | 11.27 | 11.48 | 11.17 | 11.34 | 1,146,254 | +0.09(+0.82%) |
Jun 26, 2006 | 11.07 | 11.36 | 11.06 | 11.25 | 392,369 | +0.22(+2.00%) |
Jun 23, 2006 | 10.93 | 11.17 | 10.83 | 11.03 | 332,406 | +0.03(+0.26%) |
Jun 22, 2006 | 10.88 | 11.17 | 10.81 | 11.00 | 517,270 | +0.12(+1.11%) |
Jun 21, 2006 | 10.83 | 11.04 | 10.82 | 10.88 | 737,713 | +0.07(+0.63%) |
Jun 20, 2006 | 10.67 | 10.89 | 10.67 | 10.81 | 857,140 | +0.13(+1.20%) |
Jun 19, 2006 | 10.65 | 10.87 | 10.63 | 10.68 | 706,861 | -0.15(-1.37%) |
Jun 16, 2006 | 11.08 | 11.16 | 10.78 | 10.83 | 791,207 | -0.25(-2.25%) |
Jun 15, 2006 | 10.97 | 11.23 | 10.90 | 11.08 | 490,647 | +0.16(+1.47%) |
Jun 14, 2006 | 10.73 | 11.02 | 10.72 | 10.92 | 782,498 | +0.14(+1.27%) |
Jun 13, 2006 | 10.89 | 11.11 | 10.72 | 10.78 | 1,165,910 | -0.15(-1.36%) |
Jun 12, 2006 | 10.97 | 11.28 | 10.91 | 10.93 | 865,600 | +0.02(+0.15%) |
Jun 09, 2006 | 11.51 | 11.51 | 10.89 | 10.92 | 1,804,847 | -0.24(-2.13%) |
Jun 08, 2006 | 11.13 | 11.19 | 10.60 | 11.15 | 986,520 | +0.00(+0.04%) |
Jun 07, 2006 | 11.66 | 11.66 | 11.08 | 11.15 | 1,434,373 | -0.74(-6.22%) |
Jun 06, 2006 | 12.06 | 12.10 | 11.76 | 11.89 | 1,609,534 | -0.12(-0.97%) |
Jun 05, 2006 | 12.42 | 12.56 | 12.00 | 12.01 | 544,887 | -0.41(-3.33%) |
Jun 02, 2006 | 12.56 | 12.85 | 12.36 | 12.42 | 662,573 | -0.14(-1.12%) |