Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
May 30, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
May 29, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
May 25, 2007 | 14.57 | 14.60 | 14.55 | 14.60 | 400 | +0.01(+0.07%) |
May 24, 2007 | 14.59 | 14.63 | 14.59 | 14.59 | 900 | +0.03(+0.21%) |
May 23, 2007 | 14.55 | 14.63 | 14.53 | 14.56 | 131,300 | -0.07(-0.48%) |
May 22, 2007 | 14.66 | 14.66 | 14.62 | 14.63 | 31,000 | -0.05(-0.34%) |
May 21, 2007 | 14.68 | 14.68 | 14.68 | 14.68 | 1,600 | -0.03(-0.20%) |
May 18, 2007 | 14.70 | 14.71 | 14.69 | 14.71 | 20,300 | -0.03(-0.20%) |
May 17, 2007 | 14.75 | 14.75 | 14.74 | 14.74 | 11,700 | -0.01(-0.07%) |
May 16, 2007 | 14.76 | 14.76 | 14.73 | 14.75 | 43,300 | -0.01(-0.07%) |
May 15, 2007 | 14.77 | 14.79 | 14.75 | 14.76 | 12,500 | -0.02(-0.14%) |
May 14, 2007 | 14.78 | 14.80 | 14.77 | 14.78 | 18,300 | -0.02(-0.14%) |
May 11, 2007 | 14.78 | 14.80 | 14.78 | 14.80 | 42,300 | +0.03(+0.20%) |
May 10, 2007 | 14.76 | 14.79 | 14.76 | 14.77 | 37,800 | -0.02(-0.14%) |
May 09, 2007 | 14.70 | 14.79 | 14.60 | 14.79 | 59,300 | +0.79(+5.64%) |
May 08, 2007 | 14.00 | 14.10 | 14.00 | 14.00 | 1,900 | +0.01(+0.07%) |
May 07, 2007 | 14.02 | 14.04 | 13.97 | 13.99 | 9,600 | -0.04(-0.29%) |
May 04, 2007 | 13.96 | 14.03 | 13.96 | 14.03 | 2,600 | -0.02(-0.14%) |
May 03, 2007 | 14.05 | 14.05 | 14.05 | 14.05 | 100 | +0.10(+0.72%) |
May 02, 2007 | 13.91 | 13.97 | 13.91 | 13.95 | 23,100 | +0.01(+0.07%) |
May 01, 2007 | 13.90 | 13.94 | 13.90 | 13.94 | 1,400 | +0.08(+0.58%) |
Apr 30, 2007 | 13.86 | 13.86 | 13.86 | 13.86 | 300 | +0.03(+0.22%) |
Apr 27, 2007 | 13.83 | 13.83 | 13.83 | 13.83 | 100 | +0.01(+0.07%) |
Apr 26, 2007 | 13.85 | 13.90 | 13.82 | 13.82 | 500 | -0.12(-0.86%) |
Apr 25, 2007 | 13.89 | 13.94 | 13.89 | 13.94 | 1,500 | +0.12(+0.87%) |
Apr 24, 2007 | 13.81 | 13.85 | 13.81 | 13.82 | 2,600 | -0.02(-0.14%) |
Apr 23, 2007 | 13.85 | 13.85 | 13.80 | 13.84 | 6,000 | -0.06(-0.43%) |
Apr 20, 2007 | 13.90 | 13.99 | 13.90 | 13.90 | 3,400 | +0.00(+0.00%) |
Apr 19, 2007 | 13.80 | 13.93 | 13.80 | 13.90 | 6,700 | +0.10(+0.72%) |
Apr 18, 2007 | 13.84 | 13.84 | 13.77 | 13.80 | 6,200 | -0.05(-0.36%) |
Apr 17, 2007 | 13.88 | 13.89 | 13.85 | 13.85 | 2,000 | -0.09(-0.65%) |
Apr 16, 2007 | 13.98 | 13.98 | 13.94 | 13.94 | 14,900 | -0.03(-0.21%) |
Apr 13, 2007 | 13.96 | 13.97 | 13.96 | 13.97 | 1,400 | +0.01(+0.07%) |
Apr 12, 2007 | 13.94 | 14.00 | 13.94 | 13.96 | 2,100 | -0.04(-0.29%) |
Apr 11, 2007 | 14.00 | 14.14 | 14.00 | 14.00 | 16,300 | +0.01(+0.07%) |
Apr 10, 2007 | 14.04 | 14.04 | 13.99 | 13.99 | 2,000 | -0.01(-0.07%) |
Apr 09, 2007 | 13.96 | 14.00 | 13.88 | 14.00 | 9,000 | +0.00(+0.00%) |
Apr 05, 2007 | 13.95 | 14.00 | 13.95 | 14.00 | 1,900 | +0.09(+0.65%) |
Apr 04, 2007 | 13.85 | 13.94 | 13.85 | 13.91 | 4,000 | +0.04(+0.29%) |
Apr 03, 2007 | 13.90 | 13.91 | 13.87 | 13.87 | 1,600 | -0.01(-0.07%) |
Apr 02, 2007 | 13.85 | 13.91 | 13.84 | 13.88 | 5,200 | +0.03(+0.22%) |
Mar 30, 2007 | 13.96 | 13.96 | 13.85 | 13.85 | 29,800 | -0.10(-0.72%) |
Mar 29, 2007 | 14.00 | 14.03 | 13.95 | 13.95 | 7,900 | -0.03(-0.21%) |
Mar 28, 2007 | 13.98 | 14.03 | 13.98 | 13.98 | 2,600 | -0.02(-0.14%) |
Mar 27, 2007 | 14.05 | 14.06 | 13.76 | 14.00 | 28,300 | -0.01(-0.07%) |
Mar 26, 2007 | 14.08 | 14.08 | 14.00 | 14.01 | 1,500 | -0.01(-0.07%) |
Mar 23, 2007 | 14.00 | 14.07 | 13.98 | 14.02 | 3,700 | +0.02(+0.14%) |
Mar 22, 2007 | 14.00 | 14.02 | 14.00 | 14.00 | 4,700 | -0.03(-0.21%) |
Mar 21, 2007 | 14.03 | 14.05 | 14.00 | 14.03 | 6,400 | -0.02(-0.14%) |
Mar 20, 2007 | 14.03 | 14.05 | 14.03 | 14.05 | 1,600 | +0.02(+0.14%) |
Mar 19, 2007 | 14.03 | 14.06 | 14.03 | 14.03 | 5,500 | -0.03(-0.19%) |
Mar 16, 2007 | 14.03 | 14.06 | 14.02 | 14.06 | 5,300 | -0.04(-0.30%) |
Mar 15, 2007 | 14.09 | 14.10 | 14.02 | 14.10 | 37,300 | +0.03(+0.21%) |
Mar 14, 2007 | 14.05 | 14.07 | 14.00 | 14.07 | 10,200 | -0.08(-0.57%) |
Mar 13, 2007 | 14.07 | 14.15 | 14.06 | 14.15 | 5,800 | +0.08(+0.57%) |
Mar 12, 2007 | 14.10 | 14.11 | 14.03 | 14.07 | 8,600 | -0.06(-0.42%) |
Mar 09, 2007 | 14.18 | 14.35 | 14.12 | 14.13 | 9,300 | +0.00(+0.00%) |
Mar 08, 2007 | 14.18 | 14.18 | 14.13 | 14.13 | 1,700 | +0.01(+0.07%) |
Mar 07, 2007 | 14.23 | 14.23 | 14.12 | 14.12 | 5,700 | -0.02(-0.14%) |
Mar 06, 2007 | 14.08 | 14.15 | 14.08 | 14.14 | 4,900 | +0.04(+0.29%) |
Mar 05, 2007 | 14.05 | 14.10 | 14.02 | 14.10 | 4,800 | +0.07(+0.49%) |
Mar 02, 2007 | 14.00 | 14.09 | 13.97 | 14.03 | 8,700 | +0.06(+0.43%) |
Mar 01, 2007 | 13.95 | 14.00 | 13.94 | 13.97 | 6,700 | +0.03(+0.20%) |
Feb 28, 2007 | 13.93 | 13.95 | 13.93 | 13.94 | 4,800 | +0.00(+0.01%) |
Feb 27, 2007 | 13.91 | 13.94 | 13.90 | 13.94 | 9,400 | +0.04(+0.29%) |
Feb 26, 2007 | 13.85 | 13.90 | 13.82 | 13.90 | 600 | +0.04(+0.29%) |
Feb 23, 2007 | 13.83 | 13.86 | 13.83 | 13.86 | 7,000 | +0.08(+0.58%) |
Feb 22, 2007 | 13.79 | 13.82 | 13.76 | 13.78 | 19,000 | -0.01(-0.07%) |
Feb 21, 2007 | 13.75 | 13.82 | 13.75 | 13.79 | 11,600 | +0.04(+0.29%) |
Feb 20, 2007 | 13.73 | 13.75 | 13.72 | 13.75 | 8,600 | +0.03(+0.22%) |
Feb 16, 2007 | 13.66 | 13.72 | 13.66 | 13.72 | 2,500 | +0.06(+0.44%) |
Feb 15, 2007 | 13.65 | 13.67 | 13.65 | 13.66 | 8,100 | +0.03(+0.22%) |
Feb 14, 2007 | 13.55 | 13.65 | 13.55 | 13.63 | 7,800 | -0.02(-0.15%) |
Feb 13, 2007 | 13.64 | 13.65 | 13.64 | 13.65 | 9,900 | +0.02(+0.15%) |
Feb 12, 2007 | 13.64 | 13.74 | 13.62 | 13.63 | 10,200 | -0.01(-0.07%) |
Feb 09, 2007 | 13.60 | 13.64 | 13.60 | 13.64 | 3,500 | +0.06(+0.44%) |
Feb 08, 2007 | 13.59 | 13.59 | 13.53 | 13.58 | 3,000 | +0.05(+0.37%) |
Feb 07, 2007 | 13.50 | 13.60 | 13.50 | 13.53 | 3,000 | +0.03(+0.22%) |
Feb 06, 2007 | 13.51 | 13.59 | 13.50 | 13.50 | 9,200 | -0.03(-0.22%) |
Feb 05, 2007 | 13.60 | 13.60 | 13.50 | 13.53 | 7,200 | +0.02(+0.15%) |
Feb 02, 2007 | 13.49 | 13.51 | 13.49 | 13.51 | 4,600 | -0.05(-0.37%) |
Feb 01, 2007 | 13.55 | 13.60 | 13.55 | 13.56 | 1,600 | +0.04(+0.30%) |
Jan 31, 2007 | 13.51 | 13.52 | 13.50 | 13.52 | 3,400 | +0.02(+0.15%) |
Jan 30, 2007 | 13.57 | 13.59 | 13.50 | 13.50 | 4,600 | -0.03(-0.22%) |
Jan 29, 2007 | 13.51 | 13.54 | 13.48 | 13.53 | 7,500 | -0.01(-0.07%) |
Jan 26, 2007 | 13.51 | 13.54 | 13.45 | 13.54 | 5,700 | -0.01(-0.07%) |
Jan 25, 2007 | 13.55 | 13.55 | 13.50 | 13.55 | 13,600 | -0.01(-0.07%) |
Jan 24, 2007 | 13.58 | 13.60 | 13.55 | 13.56 | 6,300 | +0.02(+0.15%) |
Jan 23, 2007 | 13.51 | 13.60 | 13.46 | 13.54 | 14,200 | +0.03(+0.22%) |
Jan 22, 2007 | 13.52 | 13.55 | 13.50 | 13.51 | 6,800 | -0.04(-0.30%) |
Jan 19, 2007 | 13.54 | 13.65 | 13.50 | 13.55 | 7,800 | -0.05(-0.37%) |
Jan 18, 2007 | 13.50 | 13.60 | 13.50 | 13.60 | 10,600 | +0.10(+0.74%) |
Jan 17, 2007 | 13.48 | 13.54 | 13.48 | 13.50 | 3,500 | +0.04(+0.30%) |
Jan 16, 2007 | 13.48 | 13.49 | 13.45 | 13.46 | 24,900 | -0.01(-0.07%) |
Jan 12, 2007 | 13.47 | 13.49 | 13.47 | 13.47 | 5,700 | -0.02(-0.15%) |
Jan 11, 2007 | 13.52 | 13.54 | 13.48 | 13.49 | 10,800 | -0.05(-0.37%) |
Jan 10, 2007 | 13.50 | 13.55 | 13.48 | 13.54 | 4,400 | -0.02(-0.15%) |
Jan 09, 2007 | 13.40 | 13.56 | 13.40 | 13.56 | 21,000 | +0.08(+0.59%) |
Jan 08, 2007 | 13.47 | 13.50 | 13.47 | 13.48 | 4,400 | +0.00(+0.00%) |
Jan 05, 2007 | 13.54 | 13.54 | 13.41 | 13.48 | 16,100 | -0.04(-0.30%) |
Jan 04, 2007 | 13.50 | 13.59 | 13.48 | 13.52 | 21,600 | +0.04(+0.30%) |
Jan 03, 2007 | 13.61 | 13.61 | 13.31 | 13.48 | 10,600 | +0.05(+0.37%) |
Dec 29, 2006 | 13.45 | 13.49 | 13.43 | 13.43 | 15,900 | -0.03(-0.22%) |
Dec 28, 2006 | 13.45 | 13.46 | 13.45 | 13.46 | 1,500 | +0.03(+0.22%) |
Dec 27, 2006 | 13.43 | 13.43 | 13.42 | 13.43 | 4,300 | +0.00(+0.00%) |
Dec 26, 2006 | 13.39 | 13.43 | 13.38 | 13.43 | 12,500 | +0.02(+0.15%) |
Dec 22, 2006 | 13.42 | 13.42 | 13.38 | 13.41 | 13,800 | -0.03(-0.22%) |
Dec 21, 2006 | 13.40 | 13.45 | 13.40 | 13.44 | 12,400 | +0.04(+0.30%) |
Dec 20, 2006 | 13.42 | 13.42 | 13.40 | 13.40 | 5,300 | -0.02(-0.15%) |
Dec 19, 2006 | 13.40 | 13.43 | 13.40 | 13.42 | 4,200 | +0.01(+0.07%) |
Dec 18, 2006 | 13.48 | 13.48 | 13.40 | 13.41 | 6,900 | -0.03(-0.22%) |
Dec 15, 2006 | 13.55 | 13.55 | 13.42 | 13.44 | 4,700 | -0.01(-0.07%) |
Dec 14, 2006 | 13.47 | 13.52 | 13.45 | 13.45 | 10,400 | -0.05(-0.37%) |
Dec 13, 2006 | 13.50 | 13.55 | 13.50 | 13.50 | 25,300 | -0.03(-0.22%) |
Dec 12, 2006 | 13.55 | 13.56 | 13.52 | 13.53 | 11,900 | -0.05(-0.37%) |
Dec 11, 2006 | 13.58 | 13.63 | 13.58 | 13.58 | 5,000 | +0.01(+0.07%) |
Dec 08, 2006 | 13.50 | 13.58 | 13.50 | 13.57 | 8,700 | -0.08(-0.59%) |
Dec 07, 2006 | 13.66 | 13.68 | 13.61 | 13.65 | 32,600 | -0.01(-0.07%) |
Dec 06, 2006 | 13.66 | 13.69 | 13.65 | 13.66 | 7,700 | -0.01(-0.07%) |
Dec 05, 2006 | 13.70 | 13.70 | 13.64 | 13.67 | 10,500 | +0.03(+0.22%) |
Dec 04, 2006 | 13.60 | 13.67 | 13.60 | 13.64 | 12,000 | +0.06(+0.44%) |
Dec 01, 2006 | 13.49 | 13.58 | 13.47 | 13.58 | 11,500 | +0.13(+0.97%) |
Nov 30, 2006 | 13.44 | 13.45 | 13.44 | 13.45 | 11,300 | +0.05(+0.37%) |
Nov 29, 2006 | 13.40 | 13.41 | 13.38 | 13.40 | 16,800 | +0.02(+0.15%) |
Nov 28, 2006 | 13.40 | 13.43 | 13.38 | 13.38 | 5,400 | -0.05(-0.37%) |
Nov 27, 2006 | 13.38 | 13.49 | 13.38 | 13.43 | 4,900 | -0.01(-0.07%) |
Nov 24, 2006 | 13.44 | 13.44 | 13.44 | 13.44 | 700 | +0.09(+0.67%) |
Nov 22, 2006 | 13.35 | 13.35 | 13.35 | 13.35 | 500 | +0.00(+0.00%) |
Nov 21, 2006 | 13.36 | 13.36 | 13.35 | 13.35 | 2,100 | -0.02(-0.15%) |
Nov 20, 2006 | 13.37 | 13.37 | 13.37 | 13.37 | 300 | +0.00(+0.00%) |
Nov 17, 2006 | 13.37 | 13.37 | 13.37 | 13.37 | 4,400 | +0.00(+0.00%) |
Nov 16, 2006 | 13.35 | 13.38 | 13.35 | 13.37 | 700 | -0.01(-0.07%) |
Nov 15, 2006 | 13.39 | 13.40 | 13.38 | 13.38 | 2,600 | +0.00(+0.00%) |
Nov 14, 2006 | 13.34 | 13.40 | 13.34 | 13.38 | 3,200 | -0.01(-0.07%) |
Nov 13, 2006 | 13.31 | 13.39 | 13.31 | 13.39 | 1,800 | +0.07(+0.53%) |
Nov 10, 2006 | 13.32 | 13.32 | 13.32 | 13.32 | 1,000 | +0.02(+0.15%) |
Nov 09, 2006 | 13.33 | 13.33 | 13.30 | 13.30 | 3,700 | -0.03(-0.23%) |
Nov 08, 2006 | 13.33 | 13.35 | 13.30 | 13.33 | 3,700 | -0.02(-0.15%) |
Nov 07, 2006 | 13.37 | 13.43 | 13.33 | 13.35 | 6,600 | +0.03(+0.23%) |
Nov 06, 2006 | 13.30 | 13.32 | 13.26 | 13.32 | 10,000 | -0.09(-0.67%) |
Nov 03, 2006 | 13.40 | 13.41 | 13.40 | 13.41 | 3,200 | -0.04(-0.30%) |
Nov 02, 2006 | 13.43 | 13.45 | 13.40 | 13.45 | 2,600 | +0.08(+0.60%) |
Nov 01, 2006 | 13.27 | 13.45 | 13.26 | 13.37 | 10,300 | +0.12(+0.91%) |
Oct 31, 2006 | 13.14 | 13.25 | 13.14 | 13.25 | 6,900 | +0.04(+0.30%) |
Oct 30, 2006 | 13.13 | 13.21 | 13.11 | 13.21 | 7,100 | +0.02(+0.15%) |
Oct 27, 2006 | 13.13 | 13.19 | 13.13 | 13.19 | 1,600 | +0.06(+0.46%) |
Oct 26, 2006 | 13.13 | 13.15 | 13.13 | 13.13 | 5,700 | +0.04(+0.31%) |
Oct 25, 2006 | 13.09 | 13.11 | 13.09 | 13.09 | 1,900 | +0.00(+0.00%) |
Oct 24, 2006 | 13.06 | 13.09 | 13.06 | 13.09 | 3,400 | +0.03(+0.23%) |
Oct 23, 2006 | 13.18 | 13.18 | 13.02 | 13.06 | 20,100 | -0.12(-0.91%) |
Oct 20, 2006 | 13.18 | 13.18 | 13.18 | 13.18 | 6,500 | +0.00(+0.00%) |
Oct 19, 2006 | 13.18 | 13.18 | 13.18 | 13.18 | 2,900 | -0.02(-0.15%) |
Oct 18, 2006 | 13.18 | 13.20 | 13.18 | 13.20 | 2,800 | +0.02(+0.15%) |
Oct 17, 2006 | 13.18 | 13.18 | 13.18 | 13.18 | 5,100 | +0.00(+0.00%) |
Oct 16, 2006 | 13.18 | 13.18 | 13.17 | 13.18 | 6,100 | -0.02(-0.15%) |
Oct 13, 2006 | 13.21 | 13.21 | 13.20 | 13.20 | 900 | -0.05(-0.38%) |
Oct 12, 2006 | 13.18 | 13.34 | 13.14 | 13.25 | 8,100 | -0.05(-0.38%) |
Oct 11, 2006 | 13.30 | 13.31 | 13.30 | 13.30 | 2,600 | +0.02(+0.15%) |
Oct 10, 2006 | 13.27 | 13.28 | 13.18 | 13.28 | 10,600 | -0.06(-0.45%) |
Oct 09, 2006 | 13.25 | 13.34 | 13.25 | 13.34 | 4,100 | -0.11(-0.82%) |
Oct 06, 2006 | 13.39 | 13.45 | 13.30 | 13.45 | 13,600 | +0.06(+0.45%) |
Oct 05, 2006 | 13.39 | 13.40 | 13.39 | 13.39 | 6,200 | +0.00(+0.00%) |
Oct 04, 2006 | 13.43 | 13.43 | 13.39 | 13.39 | 6,900 | -0.04(-0.30%) |
Oct 03, 2006 | 13.40 | 13.45 | 13.38 | 13.43 | 5,700 | +0.03(+0.22%) |
Oct 02, 2006 | 13.40 | 13.46 | 13.37 | 13.40 | 14,600 | +0.02(+0.15%) |
Sep 29, 2006 | 13.21 | 13.38 | 13.21 | 13.38 | 18,400 | +0.13(+0.98%) |
Sep 28, 2006 | 13.22 | 13.27 | 13.20 | 13.25 | 11,700 | +0.02(+0.15%) |
Sep 27, 2006 | 13.23 | 13.23 | 13.23 | 13.23 | 400 | -0.02(-0.15%) |
Sep 26, 2006 | 13.21 | 13.29 | 13.21 | 13.25 | 20,300 | +0.05(+0.38%) |
Sep 25, 2006 | 13.19 | 13.21 | 13.19 | 13.20 | 8,700 | +0.01(+0.08%) |
Sep 22, 2006 | 13.19 | 13.19 | 13.10 | 13.19 | 12,100 | +0.00(+0.00%) |
Sep 21, 2006 | 13.24 | 13.25 | 13.19 | 13.19 | 4,000 | -0.05(-0.37%) |
Sep 20, 2006 | 13.20 | 13.24 | 13.15 | 13.24 | 2,000 | +0.01(+0.07%) |
Sep 19, 2006 | 13.16 | 13.23 | 13.16 | 13.23 | 1,700 | +0.07(+0.53%) |
Sep 18, 2006 | 13.12 | 13.17 | 13.05 | 13.16 | 8,700 | +0.04(+0.30%) |
Sep 15, 2006 | 13.10 | 13.14 | 13.10 | 13.12 | 3,700 | -0.01(-0.08%) |
Sep 14, 2006 | 13.05 | 13.13 | 13.04 | 13.13 | 7,000 | +0.01(+0.08%) |
Sep 13, 2006 | 13.15 | 13.15 | 13.12 | 13.12 | 2,900 | +0.00(+0.00%) |
Sep 12, 2006 | 13.41 | 14.19 | 13.11 | 13.12 | 4,800 | +0.09(+0.69%) |
Sep 11, 2006 | 13.04 | 13.04 | 13.03 | 13.03 | 1,000 | +0.02(+0.15%) |
Sep 08, 2006 | 12.98 | 13.01 | 12.98 | 13.01 | 500 | +0.04(+0.31%) |
Sep 07, 2006 | 12.90 | 12.97 | 12.90 | 12.97 | 3,100 | +0.02(+0.15%) |
Sep 06, 2006 | 13.15 | 13.20 | 12.95 | 12.95 | 15,900 | -0.15(-1.15%) |
Sep 05, 2006 | 13.20 | 13.20 | 13.09 | 13.10 | 6,700 | -0.05(-0.38%) |
Sep 01, 2006 | 13.15 | 13.15 | 13.15 | 13.15 | 200 | +0.03(+0.23%) |
Aug 31, 2006 | 13.11 | 13.14 | 13.08 | 13.12 | 6,900 | +0.06(+0.46%) |
Aug 30, 2006 | 12.97 | 13.14 | 12.97 | 13.06 | 2,700 | +0.06(+0.46%) |
Aug 29, 2006 | 13.06 | 13.06 | 12.91 | 13.00 | 11,400 | -0.12(-0.91%) |
Aug 28, 2006 | 13.01 | 13.12 | 13.01 | 13.12 | 7,000 | +0.17(+1.31%) |
Aug 25, 2006 | 12.95 | 13.01 | 12.95 | 12.95 | 6,900 | +0.03(+0.23%) |
Aug 24, 2006 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | +0.00(+0.00%) |
Aug 23, 2006 | 12.89 | 13.03 | 12.89 | 12.92 | 20,000 | -0.06(-0.46%) |
Aug 22, 2006 | 12.96 | 12.98 | 12.96 | 12.98 | 2,000 | +0.05(+0.39%) |
Aug 21, 2006 | 12.90 | 12.93 | 12.90 | 12.93 | 22,400 | +0.00(+0.00%) |
Aug 18, 2006 | 12.89 | 12.95 | 12.86 | 12.93 | 6,000 | +0.05(+0.39%) |
Aug 17, 2006 | 12.85 | 12.92 | 12.85 | 12.88 | 10,900 | -0.03(-0.23%) |
Aug 16, 2006 | 12.98 | 12.98 | 12.86 | 12.91 | 12,400 | +0.04(+0.31%) |
Aug 15, 2006 | 12.83 | 12.89 | 12.82 | 12.87 | 5,200 | -0.02(-0.15%) |
Aug 14, 2006 | 12.95 | 12.95 | 12.83 | 12.89 | 3,700 | -0.05(-0.39%) |
Aug 11, 2006 | 12.85 | 12.94 | 12.84 | 12.94 | 10,400 | +0.05(+0.39%) |
Aug 10, 2006 | 12.88 | 12.90 | 12.86 | 12.89 | 14,400 | +0.01(+0.08%) |
Aug 09, 2006 | 12.89 | 12.91 | 12.88 | 12.88 | 5,500 | +0.00(+0.00%) |
Aug 08, 2006 | 12.85 | 12.97 | 12.85 | 12.88 | 16,300 | -0.05(-0.39%) |
Aug 07, 2006 | 12.95 | 12.97 | 12.88 | 12.93 | 3,700 | +0.04(+0.31%) |
Aug 04, 2006 | 12.85 | 12.97 | 12.85 | 12.89 | 10,200 | +0.04(+0.31%) |
Aug 03, 2006 | 12.79 | 12.87 | 12.79 | 12.85 | 1,900 | +0.05(+0.39%) |
Aug 02, 2006 | 12.90 | 12.90 | 12.80 | 12.80 | 13,300 | -0.00(-0.00%) |
Aug 01, 2006 | 12.90 | 12.90 | 12.80 | 12.80 | 2,100 | -0.03(-0.23%) |
Jul 31, 2006 | 12.78 | 12.83 | 12.76 | 12.83 | 14,200 | +0.07(+0.55%) |
Jul 28, 2006 | 12.70 | 12.85 | 12.67 | 12.76 | 23,000 | +0.10(+0.79%) |
Jul 27, 2006 | 12.67 | 12.69 | 12.66 | 12.66 | 2,000 | +0.00(+0.00%) |
Jul 26, 2006 | 12.64 | 12.66 | 12.55 | 12.66 | 5,200 | +0.11(+0.88%) |
Jul 25, 2006 | 12.63 | 12.66 | 12.55 | 12.55 | 15,800 | -0.05(-0.40%) |
Jul 24, 2006 | 12.59 | 12.63 | 12.51 | 12.60 | 14,000 | +0.07(+0.56%) |
Jul 21, 2006 | 12.65 | 12.65 | 12.49 | 12.53 | 11,800 | -0.12(-0.95%) |
Jul 20, 2006 | 12.50 | 12.66 | 12.43 | 12.65 | 14,000 | +0.15(+1.20%) |
Jul 19, 2006 | 12.50 | 12.51 | 12.50 | 12.50 | 10,400 | +0.02(+0.16%) |
Jul 18, 2006 | 12.53 | 12.57 | 12.48 | 12.48 | 3,300 | -0.05(-0.40%) |
Jul 17, 2006 | 12.53 | 12.53 | 12.53 | 12.53 | 400 | +0.00(+0.00%) |
Jul 14, 2006 | 12.53 | 12.54 | 12.53 | 12.53 | 3,500 | +0.01(+0.08%) |
Jul 13, 2006 | 12.52 | 12.52 | 12.50 | 12.52 | 2,300 | -0.05(-0.40%) |
Jul 12, 2006 | 12.64 | 12.65 | 12.55 | 12.57 | 9,700 | -0.12(-0.95%) |
Jul 11, 2006 | 12.61 | 12.70 | 12.60 | 12.69 | 12,500 | +0.10(+0.79%) |
Jul 10, 2006 | 12.59 | 12.59 | 12.59 | 12.59 | 2,300 | +0.01(+0.08%) |
Jul 07, 2006 | 12.58 | 12.58 | 12.58 | 12.58 | 1,000 | +0.07(+0.56%) |
Jul 06, 2006 | 12.58 | 12.58 | 12.51 | 12.51 | 2,500 | -0.02(-0.16%) |
Jul 05, 2006 | 12.55 | 12.58 | 12.53 | 12.53 | 4,400 | -0.01(-0.08%) |
Jul 03, 2006 | 12.53 | 12.54 | 12.50 | 12.54 | 1,600 | +0.04(+0.32%) |
Jun 30, 2006 | 12.47 | 12.52 | 12.47 | 12.50 | 9,900 | +0.03(+0.24%) |
Jun 29, 2006 | 12.52 | 12.52 | 12.47 | 12.47 | 10,600 | -0.03(-0.24%) |
Jun 28, 2006 | 12.50 | 12.50 | 12.50 | 12.50 | 100 | +0.00(+0.00%) |
Jun 27, 2006 | 12.48 | 12.55 | 12.47 | 12.50 | 9,500 | +0.03(+0.24%) |
Jun 26, 2006 | 12.54 | 12.54 | 12.46 | 12.47 | 9,500 | -0.09(-0.72%) |
Jun 23, 2006 | 12.58 | 12.58 | 12.56 | 12.56 | 13,000 | -0.04(-0.32%) |
Jun 22, 2006 | 12.62 | 12.62 | 12.60 | 12.60 | 8,600 | -0.01(-0.08%) |
Jun 21, 2006 | 12.64 | 12.70 | 12.54 | 12.61 | 11,100 | -0.03(-0.24%) |
Jun 20, 2006 | 12.70 | 12.71 | 12.64 | 12.64 | 2,900 | -0.04(-0.32%) |
Jun 19, 2006 | 12.68 | 12.70 | 12.66 | 12.68 | 2,100 | -0.02(-0.16%) |
Jun 16, 2006 | 12.70 | 12.70 | 12.70 | 12.70 | 1,400 | -0.01(-0.08%) |
Jun 15, 2006 | 12.79 | 12.79 | 12.70 | 12.71 | 3,000 | +0.01(+0.08%) |
Jun 14, 2006 | 12.84 | 12.84 | 12.70 | 12.70 | 13,400 | -0.18(-1.40%) |
Jun 13, 2006 | 12.87 | 12.95 | 12.87 | 12.88 | 6,200 | -0.02(-0.16%) |
Jun 12, 2006 | 12.92 | 12.94 | 12.89 | 12.90 | 6,900 | +0.02(+0.16%) |
Jun 09, 2006 | 12.92 | 12.92 | 12.88 | 12.88 | 5,200 | +0.00(+0.00%) |
Jun 08, 2006 | 12.88 | 12.88 | 12.88 | 12.88 | 2,400 | +0.00(+0.00%) |
Jun 07, 2006 | 12.96 | 13.00 | 12.88 | 12.88 | 11,400 | -0.16(-1.23%) |
Jun 06, 2006 | 12.90 | 13.04 | 12.90 | 13.04 | 3,300 | +0.13(+1.01%) |
Jun 05, 2006 | 12.92 | 13.03 | 12.91 | 12.91 | 12,800 | -0.07(-0.54%) |
Jun 02, 2006 | 12.98 | 12.99 | 12.94 | 12.98 | 1,800 | +0.01(+0.08%) |