Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.13 | 13.17 | 13.09 | 13.17 | 566,576 | +0.09(+0.72%) |
May 30, 2007 | 12.86 | 13.08 | 12.85 | 13.08 | 149,712 | +0.11(+0.84%) |
May 29, 2007 | 12.93 | 13.01 | 12.89 | 12.97 | 328,560 | +0.09(+0.68%) |
May 25, 2007 | 12.80 | 12.90 | 12.79 | 12.88 | 269,841 | +0.11(+0.87%) |
May 24, 2007 | 12.95 | 13.01 | 12.72 | 12.77 | 423,139 | -0.21(-1.62%) |
May 23, 2007 | 13.12 | 13.12 | 12.98 | 12.98 | 678,188 | -0.12(-0.94%) |
May 22, 2007 | 13.08 | 13.14 | 13.03 | 13.10 | 243,843 | +0.06(+0.44%) |
May 21, 2007 | 12.98 | 13.12 | 12.98 | 13.04 | 761,113 | +0.05(+0.41%) |
May 18, 2007 | 12.97 | 13.00 | 12.91 | 12.99 | 255,945 | +0.09(+0.67%) |
May 17, 2007 | 12.93 | 12.99 | 12.89 | 12.90 | 176,606 | -0.05(-0.40%) |
May 16, 2007 | 12.89 | 12.96 | 12.79 | 12.96 | 308,838 | +0.13(+1.03%) |
May 15, 2007 | 12.92 | 12.99 | 12.81 | 12.82 | 673,258 | -0.10(-0.76%) |
May 14, 2007 | 13.01 | 13.02 | 12.88 | 12.92 | 117,439 | -0.10(-0.79%) |
May 11, 2007 | 12.87 | 13.02 | 12.86 | 13.02 | 159,125 | +0.20(+1.58%) |
May 10, 2007 | 12.96 | 12.99 | 12.81 | 12.82 | 305,700 | -0.14(-1.10%) |
May 09, 2007 | 12.87 | 13.00 | 12.87 | 12.96 | 157,780 | +0.01(+0.07%) |
May 08, 2007 | 12.86 | 12.96 | 12.84 | 12.96 | 727,046 | +0.07(+0.52%) |
May 07, 2007 | 12.89 | 12.92 | 12.88 | 12.89 | 106,681 | +0.00(+0.03%) |
May 04, 2007 | 12.88 | 12.92 | 12.85 | 12.88 | 282,391 | +0.05(+0.38%) |
May 03, 2007 | 12.82 | 12.88 | 12.80 | 12.83 | 132,231 | +0.07(+0.54%) |
May 02, 2007 | 12.69 | 12.81 | 12.69 | 12.77 | 251,463 | +0.09(+0.70%) |
May 01, 2007 | 12.67 | 12.69 | 12.58 | 12.68 | 1,081,605 | +0.04(+0.35%) |
Apr 30, 2007 | 12.75 | 12.81 | 12.63 | 12.63 | 240,257 | -0.15(-1.19%) |
Apr 27, 2007 | 12.75 | 12.84 | 12.75 | 12.78 | 172,124 | +0.03(+0.21%) |
Apr 26, 2007 | 12.75 | 12.80 | 12.71 | 12.76 | 223,224 | +0.03(+0.23%) |
Apr 25, 2007 | 12.62 | 12.73 | 12.59 | 12.73 | 182,434 | +0.14(+1.12%) |
Apr 24, 2007 | 12.55 | 12.63 | 12.51 | 12.59 | 398,934 | +0.10(+0.82%) |
Apr 23, 2007 | 12.51 | 12.53 | 12.47 | 12.48 | 127,300 | -0.04(-0.36%) |
Apr 20, 2007 | 12.56 | 12.57 | 12.47 | 12.53 | 532,062 | +0.09(+0.72%) |
Apr 19, 2007 | 12.33 | 12.49 | 12.33 | 12.44 | 409,692 | +0.01(+0.05%) |
Apr 18, 2007 | 12.42 | 12.48 | 12.35 | 12.43 | 285,529 | -0.04(-0.30%) |
Apr 17, 2007 | 12.43 | 12.48 | 12.42 | 12.47 | 658,914 | +0.05(+0.38%) |
Apr 16, 2007 | 12.37 | 12.44 | 12.37 | 12.42 | 355,006 | +0.09(+0.74%) |
Apr 13, 2007 | 12.27 | 12.35 | 12.18 | 12.33 | 232,188 | +0.03(+0.25%) |
Apr 12, 2007 | 12.18 | 12.31 | 12.15 | 12.30 | 152,401 | +0.10(+0.84%) |
Apr 11, 2007 | 12.30 | 12.30 | 12.18 | 12.20 | 204,397 | -0.11(-0.87%) |
Apr 10, 2007 | 12.29 | 12.31 | 12.25 | 12.31 | 228,154 | +0.02(+0.16%) |
Apr 09, 2007 | 12.33 | 12.35 | 12.26 | 12.29 | 197,226 | -0.01(-0.11%) |
Apr 05, 2007 | 12.21 | 12.31 | 12.21 | 12.30 | 215,155 | +0.06(+0.49%) |
Apr 04, 2007 | 12.15 | 12.26 | 12.15 | 12.24 | 175,262 | +0.06(+0.51%) |
Apr 03, 2007 | 12.11 | 12.21 | 12.11 | 12.18 | 172,572 | +0.14(+1.15%) |
Apr 02, 2007 | 12.06 | 12.06 | 11.97 | 12.04 | 211,121 | +0.00(+0.02%) |
Mar 30, 2007 | 12.03 | 12.09 | 11.90 | 12.04 | 589,885 | +0.01(+0.06%) |
Mar 29, 2007 | 12.14 | 12.14 | 11.92 | 12.03 | 261,324 | -0.03(-0.26%) |
Mar 28, 2007 | 12.12 | 12.15 | 12.06 | 12.06 | 415,071 | -0.11(-0.93%) |
Mar 27, 2007 | 12.20 | 12.22 | 12.16 | 12.17 | 363,971 | -0.08(-0.69%) |
Mar 26, 2007 | 12.19 | 12.26 | 12.09 | 12.26 | 234,878 | +0.06(+0.51%) |
Mar 23, 2007 | 12.23 | 12.26 | 12.19 | 12.20 | 152,850 | -0.04(-0.36%) |
Mar 22, 2007 | 12.25 | 12.25 | 12.17 | 12.24 | 179,296 | -0.05(-0.42%) |
Mar 21, 2007 | 12.11 | 12.30 | 12.05 | 12.29 | 374,729 | +0.21(+1.70%) |
Mar 20, 2007 | 12.00 | 12.10 | 12.00 | 12.09 | 434,793 | +0.08(+0.71%) |
Mar 19, 2007 | 12.00 | 12.04 | 11.95 | 12.00 | 198,570 | +0.09(+0.75%) |
Mar 16, 2007 | 11.92 | 11.97 | 11.87 | 11.91 | 351,420 | -0.02(-0.19%) |
Mar 15, 2007 | 11.93 | 11.95 | 11.88 | 11.94 | 397,589 | -0.02(-0.13%) |
Mar 14, 2007 | 11.83 | 11.95 | 11.72 | 11.95 | 420,898 | +0.18(+1.52%) |
Mar 13, 2007 | 12.02 | 12.01 | 11.77 | 11.77 | 283,736 | -0.24(-2.02%) |
Mar 12, 2007 | 11.94 | 12.04 | 11.94 | 12.02 | 144,781 | +0.10(+0.82%) |
Mar 09, 2007 | 12.02 | 12.02 | 11.85 | 11.92 | 459,447 | -0.01(-0.11%) |
Mar 08, 2007 | 12.01 | 12.01 | 11.89 | 11.93 | 740,494 | +0.07(+0.56%) |
Mar 07, 2007 | 11.91 | 11.95 | 11.86 | 11.86 | 286,426 | -0.06(-0.54%) |
Mar 06, 2007 | 11.89 | 11.94 | 11.84 | 11.93 | 3,142,169 | +0.25(+2.12%) |
Mar 05, 2007 | 11.73 | 11.88 | 11.67 | 11.68 | 978,958 | -0.09(-0.78%) |
Mar 02, 2007 | 11.91 | 11.94 | 11.77 | 11.77 | 1,067,710 | -0.18(-1.47%) |
Mar 01, 2007 | 11.77 | 12.05 | 11.73 | 11.95 | 1,065,280 | -0.06(-0.48%) |
Feb 28, 2007 | 11.98 | 12.11 | 11.89 | 12.01 | 1,040,815 | +0.11(+0.90%) |
Feb 27, 2007 | 12.18 | 12.30 | 11.85 | 11.90 | 2,912,670 | -0.56(-4.48%) |
Feb 26, 2007 | 12.55 | 12.55 | 12.40 | 12.46 | 1,243,971 | -0.05(-0.43%) |
Feb 23, 2007 | 12.52 | 12.55 | 12.48 | 12.51 | 429,414 | -0.03(-0.21%) |
Feb 22, 2007 | 12.55 | 12.59 | 12.47 | 12.54 | 561,646 | +0.06(+0.48%) |
Feb 21, 2007 | 12.42 | 12.49 | 12.42 | 12.48 | 318,699 | -0.03(-0.25%) |
Feb 20, 2007 | 12.41 | 12.52 | 12.35 | 12.51 | 463,032 | +0.07(+0.54%) |
Feb 16, 2007 | 12.42 | 12.46 | 12.39 | 12.44 | 254,152 | -0.04(-0.29%) |
Feb 15, 2007 | 12.44 | 12.50 | 12.42 | 12.48 | 1,067,261 | +0.04(+0.34%) |
Feb 14, 2007 | 12.29 | 12.46 | 12.29 | 12.44 | 501,447 | +0.16(+1.33%) |
Feb 13, 2007 | 12.26 | 12.30 | 12.21 | 12.27 | 300,514 | +0.06(+0.46%) |
Feb 12, 2007 | 12.24 | 12.27 | 12.21 | 12.22 | 323,526 | -0.06(-0.45%) |
Feb 09, 2007 | 12.48 | 12.48 | 12.24 | 12.27 | 396,245 | -0.17(-1.40%) |
Feb 08, 2007 | 12.40 | 12.46 | 12.38 | 12.45 | 370,247 | +0.01(+0.05%) |
Feb 07, 2007 | 12.44 | 12.48 | 12.37 | 12.44 | 371,591 | +0.11(+0.90%) |
Feb 06, 2007 | 12.36 | 12.38 | 12.24 | 12.33 | 511,891 | -0.04(-0.31%) |
Feb 05, 2007 | 12.36 | 12.40 | 12.33 | 12.37 | 457,205 | +0.02(+0.18%) |
Feb 02, 2007 | 12.34 | 12.39 | 12.31 | 12.34 | 396,693 | +0.01(+0.11%) |
Feb 01, 2007 | 12.39 | 12.43 | 12.27 | 12.33 | 358,144 | -0.01(-0.11%) |
Jan 31, 2007 | 12.27 | 12.41 | 12.21 | 12.34 | 363,523 | +0.05(+0.38%) |
Jan 30, 2007 | 12.28 | 12.32 | 12.23 | 12.30 | 296,735 | +0.05(+0.44%) |
Jan 29, 2007 | 12.25 | 12.32 | 12.21 | 12.24 | 231,292 | +0.03(+0.24%) |
Jan 26, 2007 | 12.27 | 12.29 | 12.15 | 12.21 | 477,376 | +0.01(+0.07%) |
Jan 25, 2007 | 12.38 | 12.43 | 12.20 | 12.21 | 550,439 | -0.13(-1.03%) |
Jan 24, 2007 | 12.25 | 12.35 | 12.20 | 12.33 | 320,940 | +0.20(+1.67%) |
Jan 23, 2007 | 12.12 | 12.21 | 12.09 | 12.13 | 894,689 | +0.00(+0.02%) |
Jan 22, 2007 | 12.24 | 12.24 | 12.07 | 12.13 | 584,506 | -0.12(-0.97%) |
Jan 19, 2007 | 12.19 | 12.27 | 12.15 | 12.25 | 715,840 | +0.04(+0.37%) |
Jan 18, 2007 | 12.40 | 12.41 | 12.20 | 12.20 | 1,195,907 | -0.29(-2.30%) |
Jan 17, 2007 | 12.58 | 12.63 | 12.45 | 12.49 | 540,130 | -0.15(-1.20%) |
Jan 16, 2007 | 12.68 | 12.69 | 12.62 | 12.64 | 1,198,148 | -0.05(-0.39%) |
Jan 12, 2007 | 12.62 | 12.70 | 12.57 | 12.69 | 3,832,012 | +0.05(+0.41%) |
Jan 11, 2007 | 12.54 | 12.66 | 12.54 | 12.64 | 3,265,435 | +0.11(+0.89%) |
Jan 10, 2007 | 12.39 | 12.54 | 12.33 | 12.53 | 1,270,763 | +0.11(+0.90%) |
Jan 09, 2007 | 12.40 | 12.46 | 12.32 | 12.42 | 868,242 | +0.07(+0.60%) |
Jan 08, 2007 | 12.35 | 12.42 | 12.29 | 12.34 | 382,349 | +0.04(+0.36%) |
Jan 05, 2007 | 12.30 | 12.32 | 12.20 | 12.30 | 303,907 | -0.10(-0.81%) |
Jan 04, 2007 | 12.20 | 12.42 | 12.15 | 12.40 | 339,766 | +0.20(+1.65%) |
Jan 03, 2007 | 12.20 | 12.36 | 12.05 | 12.20 | 517,718 | +0.05(+0.40%) |
Dec 29, 2006 | 12.17 | 12.26 | 12.14 | 12.15 | 232,637 | -0.04(-0.29%) |
Dec 28, 2006 | 12.19 | 12.21 | 12.16 | 12.18 | 337,525 | -0.01(-0.11%) |
Dec 27, 2006 | 12.16 | 12.23 | 12.16 | 12.20 | 321,388 | +0.08(+0.64%) |
Dec 26, 2006 | 12.04 | 12.13 | 11.97 | 12.12 | 168,986 | +0.08(+0.63%) |
Dec 22, 2006 | 12.14 | 12.16 | 12.04 | 12.04 | 238,912 | -0.07(-0.59%) |
Dec 21, 2006 | 12.22 | 12.24 | 12.10 | 12.11 | 649,053 | -0.12(-0.95%) |
Dec 20, 2006 | 12.19 | 12.31 | 12.19 | 12.23 | 181,089 | +0.02(+0.13%) |
Dec 19, 2006 | 12.14 | 12.27 | 12.11 | 12.21 | 194,088 | -0.04(-0.35%) |
Dec 18, 2006 | 12.38 | 12.43 | 12.23 | 12.26 | 160,470 | -0.08(-0.65%) |
Dec 15, 2006 | 12.42 | 12.42 | 12.33 | 12.34 | 216,948 | +0.00(+0.02%) |
Dec 14, 2006 | 12.21 | 12.37 | 12.21 | 12.33 | 12,127,160 | +0.14(+1.17%) |
Dec 13, 2006 | 12.26 | 12.28 | 12.15 | 12.19 | 4,747,768 | +0.00(+0.02%) |
Dec 12, 2006 | 12.27 | 12.29 | 12.12 | 12.19 | 5,218,422 | -0.07(-0.56%) |
Dec 11, 2006 | 12.22 | 12.34 | 12.17 | 12.26 | 876,759 | +0.04(+0.37%) |
Dec 08, 2006 | 12.15 | 12.29 | 12.15 | 12.21 | 284,184 | +0.01(+0.11%) |
Dec 07, 2006 | 12.35 | 12.37 | 12.19 | 12.20 | 152,850 | -0.12(-0.94%) |
Dec 06, 2006 | 12.26 | 12.38 | 12.26 | 12.32 | 335,732 | -0.03(-0.27%) |
Dec 05, 2006 | 12.39 | 12.42 | 12.35 | 12.35 | 528,924 | -0.01(-0.07%) |
Dec 04, 2006 | 12.25 | 12.41 | 12.24 | 12.36 | 1,075,778 | +0.19(+1.54%) |
Dec 01, 2006 | 12.17 | 12.31 | 12.09 | 12.17 | 5,959,812 | -0.15(-1.23%) |
Nov 30, 2006 | 12.27 | 12.37 | 12.23 | 12.32 | 3,808,255 | +0.04(+0.33%) |
Nov 29, 2006 | 12.24 | 12.33 | 12.20 | 12.28 | 3,320,569 | +0.06(+0.53%) |
Nov 28, 2006 | 12.14 | 12.23 | 12.06 | 12.22 | 1,403,442 | +0.04(+0.33%) |
Nov 27, 2006 | 12.40 | 12.45 | 12.15 | 12.18 | 1,329,482 | -0.31(-2.45%) |
Nov 24, 2006 | 12.43 | 12.53 | 12.42 | 12.48 | 299,425 | -0.03(-0.25%) |
Nov 22, 2006 | 12.46 | 12.52 | 12.42 | 12.52 | 333,043 | +0.11(+0.88%) |
Nov 21, 2006 | 12.43 | 12.43 | 12.35 | 12.41 | 607,814 | +0.00(+0.00%) |
Nov 20, 2006 | 12.34 | 12.43 | 12.31 | 12.41 | 711,358 | +0.06(+0.47%) |
Nov 17, 2006 | 12.35 | 12.37 | 12.28 | 12.35 | 466,618 | -0.05(-0.41%) |
Nov 16, 2006 | 12.35 | 12.43 | 12.29 | 12.40 | 1,042,160 | +0.07(+0.56%) |
Nov 15, 2006 | 12.36 | 12.39 | 12.29 | 12.33 | 933,237 | +0.02(+0.18%) |
Nov 14, 2006 | 12.10 | 12.31 | 12.10 | 12.31 | 421,794 | +0.16(+1.34%) |
Nov 13, 2006 | 12.03 | 12.15 | 12.03 | 12.15 | 286,426 | +0.13(+1.08%) |
Nov 10, 2006 | 12.00 | 12.02 | 11.96 | 12.02 | 136,265 | +0.03(+0.24%) |
Nov 09, 2006 | 12.05 | 12.10 | 11.96 | 11.99 | 1,498,469 | +0.03(+0.26%) |
Nov 08, 2006 | 11.83 | 12.00 | 11.80 | 11.96 | 322,285 | +0.02(+0.19%) |
Nov 07, 2006 | 11.90 | 12.02 | 11.90 | 11.93 | 1,110,741 | +0.07(+0.58%) |
Nov 06, 2006 | 11.74 | 11.90 | 11.73 | 11.86 | 156,884 | +0.14(+1.16%) |
Nov 03, 2006 | 11.80 | 11.80 | 11.65 | 11.73 | 157,780 | -0.02(-0.17%) |
Nov 02, 2006 | 11.67 | 11.77 | 11.67 | 11.75 | 350,076 | -0.01(-0.08%) |
Nov 01, 2006 | 11.92 | 11.93 | 11.73 | 11.76 | 1,350,101 | -0.10(-0.88%) |
Oct 31, 2006 | 11.91 | 11.92 | 11.83 | 11.86 | 1,580,049 | +0.02(+0.13%) |
Oct 30, 2006 | 11.73 | 11.89 | 11.71 | 11.85 | 905,895 | +0.11(+0.95%) |
Oct 27, 2006 | 11.89 | 11.90 | 11.69 | 11.73 | 252,807 | -0.18(-1.50%) |
Oct 26, 2006 | 11.93 | 11.95 | 11.81 | 11.91 | 399,382 | +0.03(+0.26%) |
Oct 25, 2006 | 11.80 | 11.89 | 11.79 | 11.88 | 226,809 | +0.09(+0.76%) |
Oct 24, 2006 | 11.86 | 11.88 | 11.75 | 11.79 | 464,377 | -0.07(-0.58%) |
Oct 23, 2006 | 11.75 | 11.95 | 11.75 | 11.86 | 5,895,265 | +0.05(+0.40%) |
Oct 20, 2006 | 11.77 | 11.82 | 11.72 | 11.82 | 176,158 | -0.00(-0.02%) |
Oct 19, 2006 | 11.72 | 11.82 | 11.67 | 11.82 | 220,534 | +0.04(+0.38%) |
Oct 18, 2006 | 11.96 | 11.97 | 11.74 | 11.77 | 360,834 | -0.09(-0.73%) |
Oct 17, 2006 | 11.85 | 11.90 | 11.77 | 11.86 | 349,628 | -0.13(-1.06%) |
Oct 16, 2006 | 11.99 | 12.04 | 11.96 | 11.99 | 540,578 | +0.04(+0.34%) |
Oct 13, 2006 | 11.86 | 11.98 | 11.85 | 11.95 | 468,411 | +0.11(+0.92%) |
Oct 12, 2006 | 11.60 | 11.86 | 11.60 | 11.84 | 311,527 | +0.18(+1.55%) |
Oct 11, 2006 | 11.63 | 11.75 | 11.60 | 11.66 | 242,050 | -0.01(-0.06%) |
Oct 10, 2006 | 11.64 | 11.69 | 11.60 | 11.66 | 833,280 | +0.02(+0.17%) |
Oct 09, 2006 | 11.61 | 11.70 | 11.60 | 11.64 | 217,396 | +0.03(+0.29%) |
Oct 06, 2006 | 11.55 | 11.64 | 11.54 | 11.61 | 248,325 | -0.02(-0.15%) |
Oct 05, 2006 | 11.59 | 11.63 | 11.57 | 11.63 | 160,918 | +0.02(+0.21%) |
Oct 04, 2006 | 11.39 | 11.62 | 11.39 | 11.60 | 285,977 | +0.19(+1.70%) |
Oct 03, 2006 | 11.33 | 11.44 | 11.29 | 11.41 | 121,025 | +0.01(+0.12%) |
Oct 02, 2006 | 11.42 | 11.51 | 11.37 | 11.40 | 408,347 | -0.06(-0.53%) |
Sep 29, 2006 | 11.50 | 11.53 | 11.44 | 11.46 | 134,024 | -0.06(-0.50%) |
Sep 28, 2006 | 11.48 | 11.51 | 11.43 | 11.51 | 175,262 | +0.06(+0.49%) |
Sep 27, 2006 | 11.49 | 11.54 | 11.41 | 11.46 | 225,465 | -0.04(-0.33%) |
Sep 26, 2006 | 11.39 | 11.50 | 11.39 | 11.50 | 629,778 | +0.05(+0.47%) |
Sep 25, 2006 | 11.32 | 11.46 | 11.23 | 11.44 | 231,740 | +0.20(+1.79%) |
Sep 22, 2006 | 11.29 | 11.29 | 11.19 | 11.24 | 171,676 | -0.08(-0.71%) |
Sep 21, 2006 | 11.48 | 11.49 | 11.30 | 11.32 | 216,948 | -0.15(-1.30%) |
Sep 20, 2006 | 11.40 | 11.48 | 11.39 | 11.47 | 361,730 | +0.20(+1.80%) |
Sep 19, 2006 | 11.34 | 11.38 | 11.17 | 11.27 | 389,521 | -0.08(-0.75%) |
Sep 18, 2006 | 11.38 | 11.45 | 11.32 | 11.35 | 295,839 | +0.03(+0.28%) |
Sep 15, 2006 | 11.42 | 11.44 | 11.32 | 11.32 | 3,056,555 | +0.02(+0.16%) |
Sep 14, 2006 | 8.074 | 11.33 | 11.21 | 11.30 | 376,522 | +0.03(+0.28%) |
Sep 13, 2006 | 11.23 | 11.29 | 11.20 | 11.27 | 2,834,676 | +0.04(+0.40%) |
Sep 12, 2006 | 11.06 | 11.26 | 11.05 | 11.23 | 319,595 | +0.20(+1.84%) |
Sep 11, 2006 | 10.88 | 11.06 | 10.88 | 11.03 | 296,287 | +0.12(+1.15%) |
Sep 08, 2006 | 10.83 | 10.92 | 10.83 | 10.90 | 119,232 | +0.08(+0.70%) |
Sep 07, 2006 | 10.83 | 10.92 | 10.77 | 10.82 | 330,353 | -0.06(-0.57%) |
Sep 06, 2006 | 11.01 | 11.03 | 10.89 | 10.89 | 150,160 | -0.23(-2.07%) |
Sep 05, 2006 | 11.01 | 11.12 | 10.98 | 11.12 | 2,538,837 | +0.08(+0.73%) |
Sep 01, 2006 | 11.09 | 11.09 | 10.99 | 11.04 | 247,877 | +0.02(+0.16%) |
Aug 31, 2006 | 11.06 | 11.09 | 11.01 | 11.02 | 170,779 | -0.04(-0.38%) |
Aug 30, 2006 | 10.97 | 11.08 | 10.95 | 11.06 | 178,399 | +0.10(+0.92%) |
Aug 29, 2006 | 10.88 | 10.97 | 10.80 | 10.96 | 244,291 | +0.08(+0.70%) |
Aug 28, 2006 | 10.78 | 10.89 | 10.78 | 10.88 | 187,812 | +0.11(+1.06%) |
Aug 25, 2006 | 10.74 | 10.84 | 10.72 | 10.77 | 96,820 | +0.02(+0.19%) |
Aug 24, 2006 | 10.77 | 10.77 | 10.65 | 10.75 | 138,506 | +0.05(+0.48%) |
Aug 23, 2006 | 10.81 | 10.83 | 10.65 | 10.70 | 365,316 | -0.06(-0.54%) |
Aug 22, 2006 | 10.78 | 10.84 | 10.70 | 10.76 | 181,985 | +0.00(+0.02%) |
Aug 21, 2006 | 10.75 | 10.78 | 10.71 | 10.76 | 235,326 | -0.09(-0.82%) |
Aug 18, 2006 | 10.75 | 10.86 | 10.69 | 10.84 | 275,668 | +0.05(+0.43%) |
Aug 17, 2006 | 10.76 | 10.87 | 10.75 | 10.80 | 211,569 | +0.04(+0.42%) |
Aug 16, 2006 | 10.60 | 10.78 | 10.58 | 10.75 | 452,275 | +0.21(+1.99%) |
Aug 15, 2006 | 10.44 | 10.55 | 10.38 | 10.54 | 480,962 | +0.29(+2.83%) |
Aug 14, 2006 | 10.23 | 10.37 | 10.22 | 10.25 | 150,608 | +0.10(+1.03%) |
Aug 11, 2006 | 10.17 | 10.19 | 10.11 | 10.15 | 136,713 | -0.07(-0.70%) |
Aug 10, 2006 | 10.16 | 10.26 | 10.14 | 10.22 | 224,568 | +0.05(+0.46%) |
Aug 09, 2006 | 10.27 | 10.36 | 10.16 | 10.17 | 234,878 | +0.07(+0.71%) |
Aug 08, 2006 | 10.16 | 10.20 | 10.05 | 10.10 | 188,261 | -0.03(-0.31%) |
Aug 07, 2006 | 10.12 | 10.17 | 10.10 | 10.13 | 95,475 | -0.02(-0.15%) |
Aug 04, 2006 | 10.30 | 10.33 | 10.08 | 10.15 | 78,442 | -0.06(-0.55%) |
Aug 03, 2006 | 10.04 | 10.27 | 10.04 | 10.20 | 159,573 | +0.07(+0.68%) |
Aug 02, 2006 | 10.10 | 10.20 | 10.08 | 10.14 | 108,922 | +0.09(+0.89%) |
Aug 01, 2006 | 10.15 | 10.15 | 10.00 | 10.05 | 156,884 | -0.16(-1.55%) |
Jul 31, 2006 | 10.20 | 10.26 | 10.19 | 10.20 | 98,613 | -0.02(-0.24%) |
Jul 28, 2006 | 10.08 | 10.24 | 10.08 | 10.23 | 215,603 | +0.22(+2.23%) |
Jul 27, 2006 | 10.18 | 10.18 | 10.01 | 10.01 | 468,411 | -0.05(-0.51%) |
Jul 26, 2006 | 9.968 | 10.13 | 9.968 | 10.06 | 273,875 | +0.00(+0.02%) |
Jul 25, 2006 | 10.00 | 10.08 | 9.954 | 10.05 | 242,050 | +0.08(+0.83%) |
Jul 24, 2006 | 9.863 | 9.988 | 9.852 | 9.972 | 166,745 | +0.18(+1.80%) |
Jul 21, 2006 | 9.872 | 9.879 | 9.760 | 9.796 | 174,365 | -0.14(-1.44%) |
Jul 20, 2006 | 10.08 | 10.15 | 9.939 | 9.939 | 290,908 | -0.13(-1.28%) |
Jul 19, 2006 | 9.939 | 10.28 | 9.939 | 10.07 | 167,193 | +0.13(+1.32%) |
Jul 18, 2006 | 9.972 | 9.972 | 9.763 | 9.937 | 545,509 | +0.04(+0.43%) |
Jul 17, 2006 | 9.946 | 9.959 | 9.867 | 9.894 | 355,903 | +0.00(+0.05%) |
Jul 14, 2006 | 9.883 | 9.941 | 9.816 | 9.890 | 512,787 | -0.04(-0.36%) |
Jul 13, 2006 | 9.992 | 10.10 | 9.925 | 9.925 | 280,598 | -0.16(-1.55%) |
Jul 12, 2006 | 10.28 | 10.28 | 10.07 | 10.08 | 212,914 | -0.23(-2.21%) |
Jul 11, 2006 | 10.16 | 10.32 | 10.13 | 10.31 | 274,323 | +0.07(+0.68%) |
Jul 10, 2006 | 10.42 | 10.46 | 10.18 | 10.24 | 356,351 | -0.14(-1.35%) |
Jul 07, 2006 | 10.41 | 10.49 | 10.35 | 10.38 | 107,129 | -0.15(-1.46%) |
Jul 06, 2006 | 10.57 | 10.58 | 10.49 | 10.53 | 202,156 | +0.01(+0.13%) |
Jul 05, 2006 | 10.59 | 10.61 | 10.49 | 10.52 | 277,461 | -0.19(-1.79%) |
Jul 03, 2006 | 10.65 | 10.71 | 10.65 | 10.71 | 614,538 | +0.12(+1.18%) |
Jun 30, 2006 | 10.65 | 10.65 | 10.57 | 10.59 | 151,953 | -0.06(-0.59%) |
Jun 29, 2006 | 10.41 | 10.66 | 10.40 | 10.65 | 156,436 | +0.31(+3.02%) |
Jun 28, 2006 | 10.31 | 10.35 | 10.24 | 10.34 | 202,156 | +0.03(+0.30%) |
Jun 27, 2006 | 10.48 | 10.48 | 10.30 | 10.31 | 126,852 | -0.17(-1.64%) |
Jun 26, 2006 | 10.46 | 10.51 | 10.45 | 10.48 | 161,366 | +0.02(+0.23%) |
Jun 23, 2006 | 10.44 | 10.53 | 10.43 | 10.45 | 86,510 | -0.03(-0.28%) |
Jun 22, 2006 | 10.61 | 10.61 | 10.44 | 10.48 | 179,744 | -0.14(-1.30%) |
Jun 21, 2006 | 10.50 | 10.70 | 10.50 | 10.62 | 288,218 | +0.21(+1.97%) |
Jun 20, 2006 | 10.48 | 10.53 | 10.40 | 10.42 | 150,160 | -0.03(-0.32%) |
Jun 19, 2006 | 10.53 | 10.55 | 10.41 | 10.45 | 443,758 | -0.03(-0.26%) |
Jun 16, 2006 | 10.53 | 10.55 | 10.44 | 10.48 | 372,488 | -0.06(-0.59%) |
Jun 15, 2006 | 10.33 | 10.58 | 10.33 | 10.54 | 296,735 | +0.29(+2.79%) |
Jun 14, 2006 | 10.22 | 10.27 | 10.14 | 10.25 | 441,965 | +0.12(+1.14%) |
Jun 13, 2006 | 10.18 | 10.26 | 10.10 | 10.14 | 921,583 | -0.03(-0.33%) |
Jun 12, 2006 | 10.35 | 10.41 | 10.16 | 10.17 | 601,987 | -0.20(-1.89%) |
Jun 09, 2006 | 10.49 | 10.53 | 10.36 | 10.37 | 133,575 | -0.06(-0.56%) |
Jun 08, 2006 | 10.45 | 10.50 | 10.23 | 10.43 | 1,219,215 | -0.04(-0.41%) |
Jun 07, 2006 | 10.62 | 10.68 | 10.47 | 10.47 | 314,665 | -0.16(-1.51%) |
Jun 06, 2006 | 10.68 | 10.68 | 10.56 | 10.63 | 199,467 | -0.02(-0.21%) |
Jun 05, 2006 | 10.79 | 10.84 | 10.65 | 10.65 | 239,360 | -0.22(-2.01%) |
Jun 02, 2006 | 10.95 | 10.95 | 10.81 | 10.87 | 142,540 | -0.03(-0.31%) |