Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.16 | 15.39 | 15.14 | 15.31 | 31,629 | +0.21(+1.36%) |
May 30, 2007 | 14.85 | 15.20 | 14.85 | 15.10 | 22,384 | +0.13(+0.89%) |
May 29, 2007 | 15.00 | 15.00 | 14.90 | 14.97 | 15,084 | +0.02(+0.15%) |
May 25, 2007 | 15.00 | 15.02 | 14.89 | 14.95 | 26,763 | -0.01(-0.04%) |
May 24, 2007 | 15.00 | 15.10 | 14.86 | 14.95 | 73,965 | -0.06(-0.38%) |
May 23, 2007 | 15.15 | 15.26 | 14.95 | 15.01 | 24,817 | -0.13(-0.88%) |
May 22, 2007 | 15.05 | 15.17 | 14.94 | 15.15 | 34,062 | +0.09(+0.61%) |
May 21, 2007 | 14.95 | 15.21 | 14.90 | 15.05 | 33,576 | +0.07(+0.45%) |
May 18, 2007 | 14.99 | 15.02 | 14.90 | 14.99 | 58,880 | -0.02(-0.11%) |
May 17, 2007 | 15.17 | 15.21 | 14.99 | 15.00 | 68,612 | -0.21(-1.35%) |
May 16, 2007 | 15.26 | 15.31 | 15.16 | 15.21 | 42,335 | -0.05(-0.34%) |
May 15, 2007 | 15.26 | 15.45 | 15.23 | 15.26 | 78,831 | -0.06(-0.40%) |
May 14, 2007 | 15.31 | 15.41 | 15.26 | 15.32 | 53,527 | -0.03(-0.21%) |
May 11, 2007 | 15.31 | 15.47 | 15.28 | 15.35 | 16,058 | +0.09(+0.61%) |
May 10, 2007 | 15.42 | 15.46 | 15.10 | 15.26 | 99,755 | -0.21(-1.38%) |
May 09, 2007 | 15.42 | 15.47 | 15.31 | 15.47 | 29,683 | +0.00(+0.03%) |
May 08, 2007 | 15.39 | 15.47 | 15.38 | 15.47 | 44,281 | +0.06(+0.37%) |
May 07, 2007 | 15.42 | 15.48 | 15.41 | 15.41 | 28,223 | -0.01(-0.05%) |
May 04, 2007 | 15.75 | 15.75 | 15.41 | 15.42 | 57,906 | -0.25(-1.63%) |
May 03, 2007 | 15.72 | 15.78 | 15.68 | 15.68 | 41,362 | -0.06(-0.39%) |
May 02, 2007 | 15.43 | 15.77 | 15.43 | 15.74 | 70,072 | +0.29(+1.86%) |
May 01, 2007 | 15.73 | 15.73 | 15.34 | 15.45 | 71,045 | +0.03(+0.17%) |
Apr 30, 2007 | 15.42 | 15.44 | 15.37 | 15.42 | 109,001 | -0.00(-0.01%) |
Apr 27, 2007 | 15.83 | 15.83 | 15.41 | 15.43 | 94,402 | -0.09(-0.58%) |
Apr 26, 2007 | 15.41 | 15.56 | 15.41 | 15.52 | 61,799 | +0.10(+0.67%) |
Apr 25, 2007 | 15.55 | 15.58 | 15.41 | 15.41 | 32,603 | -0.07(-0.46%) |
Apr 24, 2007 | 15.41 | 15.61 | 15.41 | 15.48 | 31,629 | +0.07(+0.47%) |
Apr 23, 2007 | 15.45 | 15.49 | 15.41 | 15.41 | 20,437 | -0.07(-0.45%) |
Apr 20, 2007 | 15.72 | 15.72 | 15.41 | 15.48 | 48,661 | +0.07(+0.45%) |
Apr 19, 2007 | 15.79 | 15.79 | 15.41 | 15.41 | 54,987 | -0.44(-2.80%) |
Apr 18, 2007 | 15.43 | 15.98 | 15.32 | 15.86 | 54,987 | +0.03(+0.21%) |
Apr 17, 2007 | 15.70 | 15.93 | 15.70 | 15.82 | 25,303 | +0.05(+0.34%) |
Apr 16, 2007 | 15.62 | 15.77 | 15.51 | 15.77 | 53,527 | +0.28(+1.78%) |
Apr 13, 2007 | 15.63 | 15.67 | 15.38 | 15.49 | 31,143 | -0.14(-0.92%) |
Apr 12, 2007 | 15.46 | 15.64 | 15.41 | 15.64 | 13,138 | +0.18(+1.14%) |
Apr 11, 2007 | 15.56 | 15.56 | 15.41 | 15.46 | 32,603 | -0.06(-0.41%) |
Apr 10, 2007 | 15.54 | 15.54 | 15.41 | 15.53 | 24,817 | +0.09(+0.57%) |
Apr 09, 2007 | 15.57 | 15.57 | 15.41 | 15.44 | 20,924 | -0.17(-1.08%) |
Apr 05, 2007 | 15.46 | 15.61 | 15.43 | 15.61 | 11,678 | +0.16(+1.01%) |
Apr 04, 2007 | 15.65 | 15.65 | 15.36 | 15.45 | 25,790 | -0.25(-1.57%) |
Apr 03, 2007 | 15.73 | 15.82 | 15.62 | 15.70 | 48,661 | +0.02(+0.12%) |
Apr 02, 2007 | 15.54 | 15.71 | 15.47 | 15.68 | 43,795 | +0.17(+1.11%) |
Mar 30, 2007 | 15.56 | 15.67 | 15.41 | 15.51 | 72,505 | -0.01(-0.07%) |
Mar 29, 2007 | 15.47 | 15.57 | 15.41 | 15.52 | 56,447 | +0.08(+0.55%) |
Mar 28, 2007 | 15.46 | 15.57 | 15.32 | 15.43 | 117,273 | -0.04(-0.27%) |
Mar 27, 2007 | 15.86 | 15.86 | 15.46 | 15.47 | 38,929 | -0.45(-2.84%) |
Mar 26, 2007 | 15.91 | 15.95 | 15.78 | 15.92 | 12,165 | +0.02(+0.10%) |
Mar 23, 2007 | 15.98 | 15.98 | 15.80 | 15.91 | 17,031 | -0.07(-0.44%) |
Mar 22, 2007 | 16.16 | 16.18 | 15.91 | 15.98 | 19,464 | -0.17(-1.08%) |
Mar 21, 2007 | 16.18 | 16.23 | 15.79 | 16.15 | 59,853 | -0.02(-0.14%) |
Mar 20, 2007 | 16.02 | 16.18 | 15.98 | 16.18 | 35,522 | +0.18(+1.13%) |
Mar 19, 2007 | 15.62 | 16.04 | 15.62 | 15.99 | 70,072 | +0.44(+2.85%) |
Mar 16, 2007 | 15.49 | 15.67 | 15.43 | 15.55 | 159,608 | +0.07(+0.42%) |
Mar 15, 2007 | 15.53 | 15.77 | 15.41 | 15.48 | 89,050 | -0.00(-0.01%) |
Mar 14, 2007 | 15.51 | 15.54 | 15.41 | 15.49 | 46,714 | -0.05(-0.32%) |
Mar 13, 2007 | 15.84 | 15.80 | 15.41 | 15.54 | 87,103 | -0.30(-1.92%) |
Mar 12, 2007 | 15.87 | 15.92 | 15.82 | 15.84 | 50,121 | +0.12(+0.76%) |
Mar 09, 2007 | 15.80 | 15.91 | 15.62 | 15.72 | 61,799 | -0.04(-0.27%) |
Mar 08, 2007 | 16.23 | 16.34 | 15.76 | 15.76 | 73,478 | -0.39(-2.42%) |
Mar 07, 2007 | 15.75 | 16.23 | 15.75 | 16.15 | 125,546 | +0.40(+2.56%) |
Mar 06, 2007 | 15.86 | 15.86 | 15.71 | 15.75 | 32,603 | +0.05(+0.33%) |
Mar 05, 2007 | 15.62 | 15.85 | 15.62 | 15.70 | 72,018 | +0.08(+0.53%) |
Mar 02, 2007 | 15.72 | 15.73 | 15.57 | 15.62 | 114,353 | -0.15(-0.96%) |
Mar 01, 2007 | 15.75 | 16.07 | 15.60 | 15.77 | 63,746 | +0.03(+0.18%) |
Feb 28, 2007 | 15.78 | 15.83 | 15.53 | 15.74 | 114,840 | -0.08(-0.49%) |
Feb 27, 2007 | 15.72 | 16.44 | 15.57 | 15.82 | 232,600 | -0.37(-2.27%) |
Feb 26, 2007 | 16.39 | 16.39 | 16.18 | 16.19 | 101,702 | -0.16(-0.99%) |
Feb 23, 2007 | 16.43 | 16.43 | 16.28 | 16.35 | 98,295 | -0.08(-0.47%) |
Feb 22, 2007 | 16.44 | 16.49 | 16.26 | 16.43 | 60,826 | -0.01(-0.09%) |
Feb 21, 2007 | 16.49 | 16.50 | 16.34 | 16.44 | 107,541 | +0.00(+0.01%) |
Feb 20, 2007 | 16.37 | 16.54 | 16.31 | 16.44 | 96,835 | +0.10(+0.63%) |
Feb 16, 2007 | 16.26 | 16.54 | 16.14 | 16.34 | 200,971 | +0.10(+0.63%) |
Feb 15, 2007 | 16.39 | 16.39 | 16.18 | 16.23 | 109,487 | -0.10(-0.63%) |
Feb 14, 2007 | 16.03 | 16.54 | 15.98 | 16.34 | 236,810 | +0.36(+2.25%) |
Feb 13, 2007 | 15.67 | 16.01 | 15.67 | 15.98 | 59,770 | +0.36(+2.30%) |
Feb 12, 2007 | 15.62 | 15.82 | 15.60 | 15.62 | 78,150 | +0.02(+0.12%) |
Feb 09, 2007 | 16.03 | 16.18 | 15.49 | 15.60 | 94,889 | -0.38(-2.40%) |
Feb 08, 2007 | 15.57 | 16.03 | 15.42 | 15.98 | 42,335 | +0.51(+3.28%) |
Feb 07, 2007 | 15.70 | 15.70 | 15.47 | 15.48 | 25,790 | -0.24(-1.56%) |
Feb 06, 2007 | 15.71 | 15.86 | 15.66 | 15.72 | 47,201 | +0.10(+0.66%) |
Feb 05, 2007 | 15.86 | 15.88 | 15.41 | 15.62 | 26,763 | -0.34(-2.14%) |
Feb 02, 2007 | 16.03 | 16.03 | 15.82 | 15.96 | 27,736 | -0.09(-0.54%) |
Feb 01, 2007 | 16.03 | 16.15 | 15.89 | 16.05 | 57,906 | +0.00(+0.00%) |
Jan 31, 2007 | 15.96 | 16.29 | 15.87 | 16.05 | 89,536 | +0.05(+0.33%) |
Jan 30, 2007 | 15.96 | 16.09 | 15.82 | 15.99 | 65,206 | +0.09(+0.54%) |
Jan 29, 2007 | 15.72 | 15.93 | 15.67 | 15.91 | 36,495 | +0.14(+0.87%) |
Jan 26, 2007 | 15.47 | 15.77 | 15.41 | 15.77 | 52,067 | +0.25(+1.60%) |
Jan 25, 2007 | 16.13 | 16.15 | 15.41 | 15.52 | 62,773 | -0.66(-4.10%) |
Jan 24, 2007 | 15.56 | 16.19 | 15.56 | 16.18 | 49,634 | +0.66(+4.26%) |
Jan 23, 2007 | 15.39 | 15.57 | 15.39 | 15.52 | 70,072 | +0.10(+0.68%) |
Jan 22, 2007 | 15.26 | 15.42 | 15.26 | 15.42 | 81,264 | -0.01(-0.04%) |
Jan 19, 2007 | 14.97 | 15.42 | 14.94 | 15.42 | 25,303 | +0.40(+2.67%) |
Jan 18, 2007 | 15.32 | 15.41 | 14.93 | 15.02 | 56,933 | -0.35(-2.27%) |
Jan 17, 2007 | 15.40 | 15.52 | 15.19 | 15.37 | 39,902 | -0.13(-0.86%) |
Jan 16, 2007 | 15.40 | 15.52 | 15.36 | 15.51 | 45,741 | +0.16(+1.04%) |
Jan 12, 2007 | 15.57 | 15.63 | 15.22 | 15.34 | 63,746 | -0.42(-2.65%) |
Jan 11, 2007 | 15.47 | 15.76 | 15.47 | 15.76 | 80,777 | +0.34(+2.23%) |
Jan 10, 2007 | 15.08 | 15.42 | 15.08 | 15.42 | 56,447 | +0.25(+1.64%) |
Jan 09, 2007 | 14.85 | 15.21 | 14.60 | 15.17 | 50,121 | +0.27(+1.82%) |
Jan 08, 2007 | 14.85 | 15.00 | 14.84 | 14.90 | 44,281 | +0.00(+0.00%) |
Jan 05, 2007 | 14.84 | 14.90 | 14.49 | 14.90 | 81,750 | -0.05(-0.30%) |
Jan 04, 2007 | 14.68 | 14.97 | 14.45 | 14.94 | 31,629 | +0.27(+1.82%) |
Jan 03, 2007 | 14.88 | 14.88 | 14.49 | 14.68 | 62,286 | -0.20(-1.35%) |
Dec 29, 2006 | 14.63 | 14.96 | 14.59 | 14.88 | 36,495 | +0.27(+1.81%) |
Dec 28, 2006 | 14.37 | 14.61 | 14.28 | 14.61 | 18,977 | +0.21(+1.44%) |
Dec 27, 2006 | 14.02 | 14.42 | 13.99 | 14.41 | 75,424 | +0.40(+2.85%) |
Dec 26, 2006 | 14.03 | 14.03 | 13.97 | 14.01 | 28,223 | -0.02(-0.12%) |
Dec 22, 2006 | 14.01 | 14.03 | 13.97 | 14.02 | 56,933 | -0.02(-0.16%) |
Dec 21, 2006 | 14.13 | 14.13 | 13.97 | 14.05 | 30,169 | -0.04(-0.26%) |
Dec 20, 2006 | 14.22 | 14.23 | 13.97 | 14.08 | 98,295 | -0.10(-0.68%) |
Dec 19, 2006 | 14.39 | 14.39 | 14.10 | 14.18 | 269,096 | -0.28(-1.92%) |
Dec 18, 2006 | 14.35 | 14.71 | 14.31 | 14.46 | 40,875 | +0.10(+0.72%) |
Dec 15, 2006 | 14.46 | 14.56 | 14.23 | 14.35 | 100,242 | -0.14(-0.99%) |
Dec 14, 2006 | 14.44 | 14.62 | 14.39 | 14.50 | 46,714 | +0.06(+0.38%) |
Dec 13, 2006 | 14.46 | 14.48 | 14.24 | 14.44 | 23,844 | +0.03(+0.24%) |
Dec 12, 2006 | 14.64 | 14.65 | 14.28 | 14.41 | 46,714 | -0.20(-1.39%) |
Dec 11, 2006 | 14.59 | 14.68 | 14.54 | 14.61 | 22,384 | +0.12(+0.85%) |
Dec 08, 2006 | 14.79 | 14.85 | 14.41 | 14.49 | 45,254 | -0.31(-2.10%) |
Dec 07, 2006 | 14.90 | 15.20 | 14.80 | 14.80 | 39,415 | -0.13(-0.88%) |
Dec 06, 2006 | 14.92 | 15.21 | 14.74 | 14.93 | 45,254 | -0.02(-0.14%) |
Dec 05, 2006 | 14.93 | 15.05 | 14.91 | 14.95 | 19,951 | -0.02(-0.12%) |
Dec 04, 2006 | 14.59 | 15.00 | 14.49 | 14.97 | 51,094 | +0.43(+2.97%) |
Dec 01, 2006 | 14.37 | 14.74 | 14.27 | 14.54 | 72,018 | -0.21(-1.41%) |
Nov 30, 2006 | 14.60 | 14.77 | 14.44 | 14.74 | 34,062 | +0.09(+0.63%) |
Nov 29, 2006 | 14.28 | 14.66 | 14.25 | 14.65 | 47,688 | +0.42(+2.96%) |
Nov 28, 2006 | 14.18 | 14.32 | 14.18 | 14.23 | 58,393 | +0.05(+0.36%) |
Nov 27, 2006 | 14.18 | 14.27 | 14.10 | 14.18 | 127,005 | -0.05(-0.36%) |
Nov 24, 2006 | 14.22 | 14.28 | 14.18 | 14.23 | 12,651 | -0.05(-0.32%) |
Nov 22, 2006 | 13.95 | 14.28 | 13.91 | 14.28 | 41,362 | +0.34(+2.46%) |
Nov 21, 2006 | 13.67 | 13.97 | 13.60 | 13.93 | 84,670 | +0.23(+1.67%) |
Nov 20, 2006 | 13.39 | 13.72 | 13.33 | 13.70 | 28,710 | +0.20(+1.46%) |
Nov 17, 2006 | 13.87 | 13.87 | 13.34 | 13.51 | 52,067 | -0.42(-2.98%) |
Nov 16, 2006 | 13.59 | 13.97 | 13.57 | 13.92 | 47,688 | +0.33(+2.40%) |
Nov 15, 2006 | 13.57 | 13.60 | 13.53 | 13.60 | 66,179 | +0.02(+0.14%) |
Nov 14, 2006 | 13.36 | 13.58 | 13.15 | 13.58 | 69,585 | +0.22(+1.65%) |
Nov 13, 2006 | 13.07 | 13.36 | 13.06 | 13.36 | 22,870 | +0.30(+2.31%) |
Nov 10, 2006 | 13.15 | 13.23 | 13.05 | 13.06 | 32,603 | -0.10(-0.75%) |
Nov 09, 2006 | 13.45 | 13.48 | 13.15 | 13.15 | 27,736 | -0.35(-2.57%) |
Nov 08, 2006 | 13.25 | 13.59 | 13.25 | 13.50 | 41,848 | +0.25(+1.86%) |
Nov 07, 2006 | 13.04 | 13.34 | 13.03 | 13.25 | 37,469 | +0.16(+1.24%) |
Nov 06, 2006 | 13.02 | 13.13 | 12.95 | 13.09 | 36,009 | +0.07(+0.57%) |
Nov 03, 2006 | 13.12 | 13.15 | 12.99 | 13.02 | 36,009 | -0.05(-0.39%) |
Nov 02, 2006 | 12.97 | 13.15 | 12.95 | 13.07 | 196,104 | +0.05(+0.41%) |
Nov 01, 2006 | 13.35 | 13.38 | 12.99 | 13.02 | 58,880 | -0.28(-2.10%) |
Oct 31, 2006 | 13.41 | 13.42 | 13.26 | 13.30 | 122,626 | -0.06(-0.46%) |
Oct 30, 2006 | 13.38 | 13.48 | 13.31 | 13.36 | 169,827 | -0.07(-0.54%) |
Oct 27, 2006 | 13.54 | 13.56 | 13.38 | 13.43 | 79,317 | -0.13(-0.98%) |
Oct 26, 2006 | 13.58 | 13.58 | 13.53 | 13.56 | 28,710 | +0.00(+0.00%) |
Oct 25, 2006 | 13.59 | 13.59 | 13.51 | 13.56 | 119,220 | -0.02(-0.17%) |
Oct 24, 2006 | 13.58 | 13.61 | 13.56 | 13.59 | 43,308 | -0.02(-0.14%) |
Oct 23, 2006 | 13.35 | 13.61 | 13.30 | 13.60 | 42,335 | +0.21(+1.53%) |
Oct 20, 2006 | 13.51 | 13.52 | 13.38 | 13.40 | 29,196 | -0.06(-0.46%) |
Oct 19, 2006 | 13.40 | 13.52 | 13.40 | 13.46 | 37,955 | +0.01(+0.08%) |
Oct 18, 2006 | 13.11 | 13.53 | 13.11 | 13.45 | 26,763 | +0.07(+0.52%) |
Oct 17, 2006 | 13.39 | 13.44 | 13.37 | 13.38 | 37,469 | -0.07(-0.49%) |
Oct 16, 2006 | 13.36 | 13.51 | 13.36 | 13.45 | 49,634 | +0.04(+0.31%) |
Oct 13, 2006 | 13.46 | 13.53 | 13.37 | 13.40 | 36,009 | -0.08(-0.62%) |
Oct 12, 2006 | 13.36 | 13.54 | 13.36 | 13.49 | 64,232 | +0.18(+1.37%) |
Oct 11, 2006 | 13.36 | 13.36 | 13.31 | 13.31 | 31,143 | -0.06(-0.45%) |
Oct 10, 2006 | 13.38 | 13.43 | 13.31 | 13.37 | 26,277 | -0.06(-0.47%) |
Oct 09, 2006 | 13.25 | 13.45 | 13.25 | 13.43 | 29,196 | +0.12(+0.93%) |
Oct 06, 2006 | 13.36 | 13.36 | 13.25 | 13.31 | 36,009 | -0.05(-0.38%) |
Oct 05, 2006 | 13.44 | 13.49 | 13.17 | 13.36 | 90,023 | -0.14(-1.01%) |
Oct 04, 2006 | 13.20 | 13.52 | 13.19 | 13.49 | 97,809 | +0.25(+1.86%) |
Oct 03, 2006 | 13.18 | 13.31 | 13.15 | 13.25 | 96,349 | +0.01(+0.09%) |
Oct 02, 2006 | 13.19 | 13.28 | 13.13 | 13.23 | 114,353 | +0.05(+0.36%) |
Sep 29, 2006 | 13.15 | 13.25 | 13.15 | 13.19 | 69,585 | +0.01(+0.11%) |
Sep 28, 2006 | 13.24 | 13.28 | 13.17 | 13.17 | 35,036 | -0.02(-0.16%) |
Sep 27, 2006 | 13.14 | 13.25 | 13.13 | 13.19 | 27,736 | +0.05(+0.39%) |
Sep 26, 2006 | 13.17 | 13.21 | 13.11 | 13.14 | 44,768 | +0.02(+0.16%) |
Sep 25, 2006 | 12.77 | 13.18 | 12.77 | 13.12 | 52,554 | +0.36(+2.78%) |
Sep 22, 2006 | 12.90 | 12.90 | 12.74 | 12.77 | 47,688 | -0.14(-1.10%) |
Sep 21, 2006 | 13.13 | 13.15 | 12.90 | 12.91 | 45,741 | -0.24(-1.86%) |
Sep 20, 2006 | 13.00 | 13.20 | 13.00 | 13.15 | 29,196 | +0.15(+1.19%) |
Sep 19, 2006 | 13.16 | 13.21 | 12.93 | 13.00 | 30,656 | -0.11(-0.86%) |
Sep 18, 2006 | 13.32 | 13.36 | 13.10 | 13.11 | 49,147 | -0.14(-1.07%) |
Sep 15, 2006 | 13.21 | 13.37 | 13.15 | 13.25 | 166,421 | +0.13(+1.00%) |
Sep 14, 2006 | 13.14 | 13.14 | 13.00 | 13.12 | 23,844 | -0.02(-0.14%) |
Sep 13, 2006 | 13.13 | 13.17 | 13.08 | 13.14 | 40,875 | -0.01(-0.08%) |
Sep 12, 2006 | 13.10 | 13.29 | 13.06 | 13.15 | 50,607 | +0.05(+0.38%) |
Sep 11, 2006 | 12.90 | 13.14 | 12.90 | 13.10 | 59,853 | +0.15(+1.19%) |
Sep 08, 2006 | 12.91 | 12.97 | 12.83 | 12.95 | 106,081 | +0.04(+0.32%) |
Sep 07, 2006 | 12.82 | 13.04 | 12.74 | 12.91 | 51,580 | +0.00(+0.00%) |
Sep 06, 2006 | 13.36 | 13.36 | 12.91 | 12.91 | 36,495 | -0.49(-3.68%) |
Sep 05, 2006 | 13.56 | 13.56 | 13.36 | 13.40 | 38,442 | -0.16(-1.21%) |
Sep 01, 2006 | 13.56 | 13.66 | 13.56 | 13.56 | 18,977 | -0.13(-0.96%) |
Aug 31, 2006 | 13.83 | 13.84 | 13.64 | 13.69 | 44,768 | -0.14(-0.98%) |
Aug 30, 2006 | 13.33 | 13.87 | 13.13 | 13.83 | 59,853 | +0.51(+3.86%) |
Aug 29, 2006 | 12.86 | 13.34 | 12.79 | 13.32 | 54,014 | +0.40(+3.12%) |
Aug 28, 2006 | 12.75 | 13.11 | 12.75 | 12.91 | 24,330 | +0.17(+1.34%) |
Aug 25, 2006 | 13.12 | 13.12 | 12.74 | 12.74 | 37,469 | -0.43(-3.26%) |
Aug 24, 2006 | 12.85 | 13.28 | 12.74 | 13.17 | 58,393 | +0.42(+3.29%) |
Aug 23, 2006 | 13.10 | 13.10 | 12.75 | 12.75 | 27,250 | -0.42(-3.17%) |
Aug 22, 2006 | 13.15 | 13.27 | 13.14 | 13.17 | 37,955 | +0.06(+0.45%) |
Aug 21, 2006 | 13.09 | 13.20 | 13.04 | 13.11 | 41,848 | +0.05(+0.36%) |
Aug 18, 2006 | 13.05 | 13.13 | 13.03 | 13.06 | 38,929 | +0.08(+0.59%) |
Aug 17, 2006 | 12.87 | 13.10 | 12.84 | 12.99 | 57,906 | +0.22(+1.71%) |
Aug 16, 2006 | 12.48 | 12.78 | 12.37 | 12.77 | 19,951 | +0.23(+1.87%) |
Aug 15, 2006 | 12.23 | 12.54 | 12.19 | 12.54 | 20,924 | +0.45(+3.71%) |
Aug 14, 2006 | 12.12 | 12.19 | 12.09 | 12.09 | 24,817 | +0.01(+0.12%) |
Aug 11, 2006 | 12.07 | 12.17 | 11.97 | 12.07 | 37,469 | -0.05(-0.37%) |
Aug 10, 2006 | 11.92 | 12.12 | 11.92 | 12.12 | 34,062 | +0.07(+0.56%) |
Aug 09, 2006 | 12.28 | 12.36 | 12.05 | 12.05 | 40,875 | -0.18(-1.48%) |
Aug 08, 2006 | 12.46 | 12.46 | 12.19 | 12.23 | 44,281 | -0.18(-1.42%) |
Aug 07, 2006 | 12.43 | 12.43 | 12.33 | 12.41 | 23,357 | -0.10(-0.77%) |
Aug 04, 2006 | 12.74 | 12.79 | 12.43 | 12.50 | 68,612 | -0.23(-1.84%) |
Aug 03, 2006 | 12.44 | 12.74 | 12.33 | 12.74 | 44,281 | +0.30(+2.38%) |
Aug 02, 2006 | 12.19 | 12.68 | 12.19 | 12.44 | 107,541 | +0.30(+2.49%) |
Aug 01, 2006 | 12.36 | 12.36 | 12.09 | 12.14 | 101,215 | -0.27(-2.18%) |
Jul 31, 2006 | 12.53 | 12.53 | 12.29 | 12.41 | 44,768 | -0.21(-1.69%) |
Jul 28, 2006 | 12.08 | 12.64 | 12.08 | 12.63 | 46,228 | +0.55(+4.57%) |
Jul 27, 2006 | 12.58 | 12.58 | 12.02 | 12.07 | 38,442 | -0.45(-3.60%) |
Jul 26, 2006 | 12.38 | 12.69 | 12.02 | 12.53 | 88,076 | +0.09(+0.74%) |
Jul 25, 2006 | 11.93 | 12.54 | 11.92 | 12.43 | 54,987 | +0.46(+3.88%) |
Jul 24, 2006 | 11.49 | 11.97 | 11.49 | 11.97 | 45,254 | +0.53(+4.65%) |
Jul 21, 2006 | 11.43 | 11.48 | 11.37 | 11.44 | 62,286 | +0.01(+0.07%) |
Jul 20, 2006 | 11.53 | 11.57 | 11.38 | 11.43 | 54,500 | -0.12(-1.01%) |
Jul 19, 2006 | 11.03 | 11.58 | 11.03 | 11.55 | 49,147 | +0.52(+4.72%) |
Jul 18, 2006 | 10.90 | 11.03 | 10.77 | 11.03 | 96,835 | +0.08(+0.75%) |
Jul 17, 2006 | 10.82 | 10.98 | 10.82 | 10.94 | 66,665 | +0.09(+0.87%) |
Jul 14, 2006 | 10.85 | 10.95 | 10.82 | 10.85 | 96,349 | -0.00(-0.02%) |
Jul 13, 2006 | 10.92 | 10.98 | 10.82 | 10.85 | 83,210 | -0.09(-0.86%) |
Jul 12, 2006 | 11.23 | 11.23 | 10.95 | 10.95 | 73,478 | -0.31(-2.79%) |
Jul 11, 2006 | 11.30 | 11.30 | 11.08 | 11.26 | 38,442 | -0.01(-0.13%) |
Jul 10, 2006 | 10.96 | 11.35 | 10.95 | 11.27 | 68,125 | +0.36(+3.31%) |
Jul 07, 2006 | 11.11 | 11.19 | 10.90 | 10.91 | 57,906 | -0.19(-1.72%) |
Jul 06, 2006 | 11.03 | 11.29 | 11.03 | 11.10 | 33,576 | +0.02(+0.22%) |
Jul 05, 2006 | 10.97 | 11.18 | 10.89 | 11.08 | 91,969 | +0.09(+0.82%) |
Jul 03, 2006 | 11.28 | 11.28 | 10.98 | 10.99 | 43,308 | -0.34(-3.03%) |
Jun 30, 2006 | 11.26 | 11.33 | 10.98 | 11.33 | 124,572 | +0.12(+1.08%) |
Jun 29, 2006 | 10.89 | 11.22 | 10.89 | 11.21 | 231,627 | +0.33(+3.00%) |
Jun 28, 2006 | 10.85 | 10.89 | 10.77 | 10.88 | 92,456 | +0.03(+0.27%) |
Jun 27, 2006 | 10.81 | 10.90 | 10.79 | 10.85 | 120,679 | +0.02(+0.19%) |
Jun 26, 2006 | 10.74 | 10.90 | 10.74 | 10.83 | 77,858 | +0.05(+0.42%) |
Jun 23, 2006 | 10.74 | 10.88 | 10.72 | 10.79 | 43,308 | -0.02(-0.15%) |
Jun 22, 2006 | 10.75 | 10.97 | 10.72 | 10.81 | 71,532 | -0.03(-0.25%) |
Jun 21, 2006 | 10.82 | 11.04 | 10.79 | 10.83 | 70,072 | +0.06(+0.59%) |
Jun 20, 2006 | 10.73 | 10.96 | 10.73 | 10.77 | 66,665 | +0.04(+0.38%) |
Jun 19, 2006 | 11.08 | 11.08 | 10.69 | 10.73 | 148,416 | -0.32(-2.92%) |
Jun 16, 2006 | 11.23 | 11.23 | 10.97 | 11.05 | 477,853 | -0.23(-2.02%) |
Jun 15, 2006 | 11.36 | 11.46 | 11.25 | 11.28 | 296,347 | -0.09(-0.76%) |
Jun 14, 2006 | 11.55 | 11.61 | 11.35 | 11.36 | 201,457 | -0.15(-1.34%) |
Jun 13, 2006 | 11.61 | 11.81 | 11.51 | 11.52 | 175,667 | -0.09(-0.80%) |
Jun 12, 2006 | 11.61 | 11.69 | 11.61 | 11.61 | 146,957 | -0.00(-0.04%) |
Jun 09, 2006 | 11.67 | 11.70 | 11.61 | 11.62 | 84,184 | -0.01(-0.11%) |
Jun 08, 2006 | 11.71 | 11.82 | 11.55 | 11.63 | 316,298 | -0.09(-0.74%) |
Jun 07, 2006 | 11.73 | 11.77 | 11.69 | 11.71 | 199,511 | -0.04(-0.33%) |
Jun 06, 2006 | 11.86 | 11.89 | 11.71 | 11.75 | 135,278 | -0.06(-0.49%) |
Jun 05, 2006 | 11.85 | 11.96 | 11.81 | 11.81 | 152,796 | -0.06(-0.49%) |
Jun 02, 2006 | 12.07 | 12.12 | 11.83 | 11.87 | 64,232 | -0.15(-1.28%) |