Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.70 | 21.90 | 21.60 | 21.71 | 240,782 | +0.04(+0.17%) |
May 30, 2007 | 21.46 | 21.70 | 21.25 | 21.67 | 212,775 | +0.21(+0.96%) |
May 29, 2007 | 21.37 | 21.52 | 21.30 | 21.46 | 222,576 | +0.19(+0.90%) |
May 25, 2007 | 21.12 | 21.33 | 21.09 | 21.27 | 205,433 | +0.27(+1.30%) |
May 24, 2007 | 21.32 | 21.48 | 20.89 | 21.00 | 278,442 | -0.31(-1.45%) |
May 23, 2007 | 21.49 | 21.66 | 21.29 | 21.31 | 278,442 | -0.18(-0.86%) |
May 22, 2007 | 21.07 | 21.58 | 21.07 | 21.49 | 317,734 | +0.36(+1.71%) |
May 21, 2007 | 20.83 | 21.20 | 20.71 | 21.13 | 182,320 | +0.30(+1.45%) |
May 18, 2007 | 20.82 | 20.93 | 20.65 | 20.83 | 160,050 | +0.02(+0.11%) |
May 17, 2007 | 20.98 | 21.14 | 20.68 | 20.81 | 250,163 | -0.24(-1.15%) |
May 16, 2007 | 20.44 | 21.06 | 20.44 | 21.05 | 353,356 | +0.63(+3.10%) |
May 15, 2007 | 20.85 | 21.07 | 20.40 | 20.42 | 308,489 | -0.44(-2.12%) |
May 14, 2007 | 21.03 | 21.22 | 20.82 | 20.86 | 317,475 | -0.23(-1.08%) |
May 11, 2007 | 20.90 | 21.15 | 20.90 | 21.09 | 260,904 | +0.30(+1.45%) |
May 10, 2007 | 21.48 | 21.48 | 20.73 | 20.79 | 610,317 | -0.85(-3.91%) |
May 09, 2007 | 21.19 | 21.70 | 21.12 | 21.63 | 314,200 | +0.31(+1.45%) |
May 08, 2007 | 21.22 | 21.32 | 20.99 | 21.32 | 271,237 | +0.07(+0.35%) |
May 07, 2007 | 21.24 | 21.33 | 21.17 | 21.25 | 292,460 | +0.01(+0.03%) |
May 04, 2007 | 21.18 | 21.30 | 21.01 | 21.24 | 295,301 | +0.06(+0.28%) |
May 03, 2007 | 21.18 | 21.26 | 20.93 | 21.18 | 268,653 | -0.04(-0.21%) |
May 02, 2007 | 20.87 | 21.33 | 20.87 | 21.23 | 367,631 | +0.32(+1.55%) |
May 01, 2007 | 20.70 | 21.01 | 20.35 | 20.90 | 388,705 | +0.21(+0.99%) |
Apr 30, 2007 | 21.16 | 21.23 | 20.67 | 20.70 | 438,262 | -0.40(-1.92%) |
Apr 27, 2007 | 21.07 | 21.18 | 20.96 | 21.10 | 360,697 | +0.03(+0.14%) |
Apr 26, 2007 | 21.00 | 21.22 | 20.89 | 21.07 | 419,646 | +0.07(+0.35%) |
Apr 25, 2007 | 20.65 | 21.23 | 20.61 | 21.00 | 420,111 | +0.37(+1.78%) |
Apr 24, 2007 | 20.61 | 20.76 | 20.49 | 20.63 | 374,429 | +0.02(+0.11%) |
Apr 23, 2007 | 20.45 | 20.65 | 20.41 | 20.61 | 349,277 | +0.12(+0.61%) |
Apr 20, 2007 | 20.46 | 20.52 | 20.36 | 20.48 | 385,850 | +0.29(+1.46%) |
Apr 19, 2007 | 20.15 | 20.31 | 20.12 | 20.19 | 439,145 | -0.12(-0.62%) |
Apr 18, 2007 | 20.26 | 20.44 | 20.15 | 20.32 | 382,043 | -0.07(-0.32%) |
Apr 17, 2007 | 20.12 | 20.45 | 20.07 | 20.38 | 433,991 | +0.23(+1.13%) |
Apr 16, 2007 | 19.96 | 20.18 | 19.95 | 20.15 | 254,922 | +0.24(+1.18%) |
Apr 13, 2007 | 19.86 | 19.96 | 19.71 | 19.92 | 964,897 | +0.07(+0.37%) |
Apr 12, 2007 | 19.78 | 19.86 | 19.51 | 19.84 | 382,723 | +0.17(+0.86%) |
Apr 11, 2007 | 19.68 | 19.70 | 19.48 | 19.68 | 793,045 | -0.01(-0.04%) |
Apr 10, 2007 | 19.43 | 19.72 | 19.31 | 19.68 | 779,449 | +0.30(+1.56%) |
Apr 09, 2007 | 19.82 | 19.84 | 19.18 | 19.38 | 494,073 | -0.36(-1.83%) |
Apr 05, 2007 | 19.29 | 19.77 | 19.24 | 19.74 | 643,239 | +0.48(+2.48%) |
Apr 04, 2007 | 19.40 | 19.42 | 19.22 | 19.26 | 317,870 | -0.14(-0.72%) |
Apr 03, 2007 | 19.45 | 19.45 | 19.39 | 19.40 | 417,528 | +0.01(+0.08%) |
Apr 02, 2007 | 19.39 | 19.54 | 19.26 | 19.39 | 532,957 | -0.02(-0.11%) |
Mar 30, 2007 | 19.28 | 19.45 | 19.12 | 19.41 | 704,400 | +0.18(+0.92%) |
Mar 29, 2007 | 19.43 | 19.44 | 19.14 | 19.23 | 434,931 | -0.10(-0.53%) |
Mar 28, 2007 | 19.42 | 19.46 | 19.31 | 19.34 | 1,013,706 | -0.03(-0.15%) |
Mar 27, 2007 | 19.42 | 19.48 | 19.33 | 19.37 | 703,585 | -0.12(-0.64%) |
Mar 26, 2007 | 19.11 | 19.49 | 19.07 | 19.49 | 671,634 | +0.37(+1.92%) |
Mar 23, 2007 | 19.08 | 19.19 | 19.04 | 19.12 | 364,640 | +0.00(+0.00%) |
Mar 22, 2007 | 19.38 | 19.42 | 19.02 | 19.12 | 863,336 | -0.16(-0.84%) |
Mar 21, 2007 | 19.12 | 19.34 | 19.06 | 19.29 | 523,847 | +0.16(+0.85%) |
Mar 20, 2007 | 19.18 | 19.29 | 19.07 | 19.12 | 549,272 | +0.00(+0.00%) |
Mar 19, 2007 | 19.31 | 19.35 | 19.08 | 19.12 | 678,976 | +0.02(+0.12%) |
Mar 16, 2007 | 19.06 | 19.34 | 18.98 | 19.10 | 835,192 | +0.05(+0.27%) |
Mar 15, 2007 | 19.00 | 19.20 | 18.73 | 19.05 | 648,385 | +0.08(+0.43%) |
Mar 14, 2007 | 18.87 | 19.18 | 18.65 | 18.97 | 1,016,561 | +0.04(+0.19%) |
Mar 13, 2007 | 19.42 | 19.35 | 18.87 | 18.93 | 636,421 | -0.49(-2.50%) |
Mar 12, 2007 | 19.41 | 19.53 | 19.36 | 19.42 | 808,273 | -0.07(-0.38%) |
Mar 09, 2007 | 19.84 | 19.84 | 19.40 | 19.49 | 666,740 | -0.18(-0.90%) |
Mar 08, 2007 | 20.03 | 20.15 | 19.57 | 19.67 | 852,595 | -0.33(-1.66%) |
Mar 07, 2007 | 19.86 | 20.34 | 19.57 | 20.00 | 575,376 | +0.14(+0.70%) |
Mar 06, 2007 | 20.59 | 21.21 | 19.75 | 19.86 | 1,145,857 | +0.79(+4.17%) |
Mar 05, 2007 | 18.88 | 19.46 | 18.79 | 19.06 | 389,522 | -0.30(-1.56%) |
Mar 02, 2007 | 19.64 | 19.83 | 19.34 | 19.37 | 408,011 | -0.39(-1.97%) |
Mar 01, 2007 | 19.01 | 19.95 | 18.87 | 19.76 | 491,814 | +0.41(+2.13%) |
Feb 28, 2007 | 19.26 | 19.57 | 18.96 | 19.34 | 389,656 | +0.07(+0.38%) |
Feb 27, 2007 | 19.84 | 20.05 | 18.84 | 19.27 | 580,134 | -0.85(-4.24%) |
Feb 26, 2007 | 20.24 | 20.24 | 19.90 | 20.12 | 182,749 | -0.04(-0.22%) |
Feb 23, 2007 | 20.24 | 20.30 | 20.09 | 20.17 | 198,091 | -0.13(-0.65%) |
Feb 22, 2007 | 19.97 | 20.30 | 19.87 | 20.30 | 277,627 | +0.39(+1.96%) |
Feb 21, 2007 | 19.93 | 20.14 | 19.68 | 19.91 | 528,062 | -0.19(-0.95%) |
Feb 20, 2007 | 20.15 | 20.15 | 19.87 | 20.10 | 494,209 | -0.04(-0.18%) |
Feb 16, 2007 | 19.76 | 20.23 | 19.65 | 20.14 | 415,081 | +0.38(+1.94%) |
Feb 15, 2007 | 19.58 | 19.90 | 19.58 | 19.76 | 249,619 | +0.06(+0.30%) |
Feb 14, 2007 | 19.73 | 19.85 | 19.65 | 19.70 | 186,286 | +0.02(+0.11%) |
Feb 13, 2007 | 19.63 | 19.75 | 19.56 | 19.68 | 220,354 | +0.06(+0.30%) |
Feb 12, 2007 | 19.57 | 19.66 | 19.46 | 19.62 | 358,663 | +0.05(+0.26%) |
Feb 09, 2007 | 19.52 | 19.64 | 19.44 | 19.56 | 301,691 | +0.01(+0.04%) |
Feb 08, 2007 | 19.43 | 19.68 | 19.41 | 19.56 | 404,068 | +0.14(+0.72%) |
Feb 07, 2007 | 19.53 | 19.59 | 19.38 | 19.42 | 330,379 | -0.12(-0.64%) |
Feb 06, 2007 | 19.29 | 19.56 | 19.27 | 19.54 | 708,071 | +0.28(+1.45%) |
Feb 05, 2007 | 18.97 | 19.34 | 18.95 | 19.26 | 527,382 | +0.33(+1.75%) |
Feb 02, 2007 | 19.20 | 19.20 | 18.88 | 18.93 | 479,933 | -0.33(-1.72%) |
Feb 01, 2007 | 19.05 | 19.34 | 19.01 | 19.26 | 409,506 | +0.26(+1.35%) |
Jan 31, 2007 | 18.77 | 19.12 | 18.69 | 19.01 | 640,500 | +0.23(+1.21%) |
Jan 30, 2007 | 18.68 | 18.83 | 18.56 | 18.78 | 292,990 | +0.08(+0.43%) |
Jan 29, 2007 | 18.16 | 18.77 | 18.10 | 18.70 | 599,304 | +0.53(+2.92%) |
Jan 26, 2007 | 18.02 | 18.20 | 17.92 | 18.17 | 247,716 | +0.20(+1.11%) |
Jan 25, 2007 | 17.94 | 18.06 | 17.81 | 17.97 | 473,271 | +0.06(+0.33%) |
Jan 24, 2007 | 17.67 | 17.99 | 17.67 | 17.91 | 687,949 | +0.04(+0.21%) |
Jan 23, 2007 | 17.91 | 18.02 | 17.83 | 17.87 | 499,239 | -0.04(-0.21%) |
Jan 22, 2007 | 17.91 | 17.99 | 17.80 | 17.91 | 519,361 | +0.03(+0.16%) |
Jan 19, 2007 | 18.02 | 18.04 | 17.86 | 17.88 | 342,887 | -0.14(-0.78%) |
Jan 18, 2007 | 18.16 | 18.25 | 18.01 | 18.02 | 407,331 | -0.17(-0.93%) |
Jan 17, 2007 | 17.80 | 18.23 | 17.79 | 18.19 | 501,278 | +0.36(+2.02%) |
Jan 16, 2007 | 18.26 | 18.33 | 17.79 | 17.83 | 502,638 | -0.08(-0.45%) |
Jan 12, 2007 | 17.62 | 17.91 | 17.52 | 17.91 | 503,726 | +0.27(+1.54%) |
Jan 11, 2007 | 17.31 | 17.96 | 17.28 | 17.64 | 620,106 | +0.38(+2.17%) |
Jan 10, 2007 | 16.92 | 17.31 | 16.89 | 17.26 | 402,301 | +0.20(+1.16%) |
Jan 09, 2007 | 17.06 | 17.15 | 16.95 | 17.06 | 516,098 | +0.03(+0.17%) |
Jan 08, 2007 | 17.00 | 17.12 | 16.81 | 17.03 | 610,045 | +0.07(+0.39%) |
Jan 05, 2007 | 17.36 | 17.37 | 16.87 | 16.97 | 584,893 | -0.46(-2.66%) |
Jan 04, 2007 | 16.99 | 17.48 | 16.84 | 17.43 | 601,208 | +0.43(+2.51%) |
Jan 03, 2007 | 16.84 | 17.11 | 16.73 | 17.01 | 707,935 | +0.30(+1.81%) |
Dec 29, 2006 | 16.87 | 16.94 | 16.70 | 16.70 | 321,405 | -0.21(-1.22%) |
Dec 28, 2006 | 17.14 | 17.17 | 16.87 | 16.91 | 579,455 | -0.24(-1.41%) |
Dec 27, 2006 | 16.98 | 17.48 | 16.96 | 17.15 | 462,802 | +0.17(+1.00%) |
Dec 26, 2006 | 16.93 | 17.14 | 16.93 | 16.98 | 374,973 | -0.01(-0.04%) |
Dec 22, 2006 | 17.06 | 17.13 | 16.92 | 16.99 | 191,565 | -0.12(-0.69%) |
Dec 21, 2006 | 17.26 | 17.51 | 16.91 | 17.11 | 389,113 | -0.17(-0.98%) |
Dec 20, 2006 | 17.28 | 17.62 | 17.16 | 17.28 | 340,304 | +0.03(+0.17%) |
Dec 19, 2006 | 17.32 | 17.42 | 17.17 | 17.25 | 487,003 | -0.18(-1.05%) |
Dec 18, 2006 | 17.08 | 17.65 | 17.08 | 17.43 | 478,437 | +0.43(+2.51%) |
Dec 15, 2006 | 17.06 | 17.06 | 16.76 | 17.01 | 681,423 | -0.05(-0.30%) |
Dec 14, 2006 | 15.83 | 17.38 | 15.78 | 17.06 | 992,088 | +1.25(+7.91%) |
Dec 13, 2006 | 16.76 | 16.76 | 15.48 | 15.81 | 889,984 | +0.40(+2.58%) |
Dec 12, 2006 | 15.26 | 15.41 | 15.14 | 15.41 | 140,309 | +0.08(+0.53%) |
Dec 11, 2006 | 15.37 | 15.40 | 15.27 | 15.33 | 109,718 | -0.08(-0.53%) |
Dec 08, 2006 | 15.26 | 15.41 | 15.06 | 15.41 | 106,999 | +0.15(+0.96%) |
Dec 07, 2006 | 15.37 | 15.41 | 15.26 | 15.26 | 124,401 | -0.15(-0.95%) |
Dec 06, 2006 | 15.27 | 15.41 | 15.25 | 15.41 | 115,836 | +0.07(+0.43%) |
Dec 05, 2006 | 15.36 | 15.41 | 15.33 | 15.34 | 125,761 | -0.05(-0.33%) |
Dec 04, 2006 | 15.33 | 15.40 | 15.23 | 15.39 | 200,946 | +0.06(+0.38%) |
Dec 01, 2006 | 15.16 | 15.34 | 14.94 | 15.34 | 250,299 | +0.06(+0.39%) |
Nov 30, 2006 | 15.25 | 15.34 | 15.13 | 15.28 | 148,330 | +0.00(+0.00%) |
Nov 29, 2006 | 15.18 | 15.34 | 15.05 | 15.28 | 112,709 | +0.14(+0.92%) |
Nov 28, 2006 | 14.89 | 15.14 | 14.89 | 15.14 | 142,484 | +0.20(+1.33%) |
Nov 27, 2006 | 15.25 | 15.25 | 14.86 | 14.94 | 153,225 | -0.38(-2.45%) |
Nov 24, 2006 | 15.12 | 15.34 | 15.10 | 15.31 | 26,375 | +0.08(+0.53%) |
Nov 22, 2006 | 15.31 | 15.33 | 15.17 | 15.23 | 50,032 | -0.07(-0.43%) |
Nov 21, 2006 | 15.35 | 15.35 | 15.23 | 15.30 | 154,992 | -0.05(-0.34%) |
Nov 20, 2006 | 15.26 | 15.37 | 15.19 | 15.35 | 149,826 | +0.09(+0.58%) |
Nov 17, 2006 | 15.25 | 15.29 | 15.12 | 15.26 | 183,136 | +0.01(+0.05%) |
Nov 16, 2006 | 15.21 | 15.30 | 15.15 | 15.25 | 150,641 | +0.04(+0.29%) |
Nov 15, 2006 | 15.15 | 15.22 | 15.09 | 15.21 | 187,486 | +0.07(+0.44%) |
Nov 14, 2006 | 15.08 | 15.15 | 14.71 | 15.14 | 239,558 | +0.10(+0.64%) |
Nov 13, 2006 | 14.87 | 15.07 | 14.86 | 15.05 | 178,105 | +0.11(+0.74%) |
Nov 10, 2006 | 14.69 | 14.94 | 14.67 | 14.94 | 137,589 | +0.20(+1.35%) |
Nov 09, 2006 | 14.79 | 15.00 | 14.61 | 14.74 | 210,599 | -0.24(-1.57%) |
Nov 08, 2006 | 14.75 | 15.02 | 14.75 | 14.98 | 171,443 | +0.15(+1.04%) |
Nov 07, 2006 | 14.71 | 14.92 | 14.71 | 14.82 | 199,043 | +0.09(+0.60%) |
Nov 06, 2006 | 14.67 | 14.78 | 14.55 | 14.73 | 310,257 | +0.05(+0.35%) |
Nov 03, 2006 | 14.45 | 14.68 | 14.40 | 14.68 | 174,162 | +0.27(+1.89%) |
Nov 02, 2006 | 14.42 | 14.57 | 14.40 | 14.41 | 125,897 | -0.11(-0.76%) |
Nov 01, 2006 | 14.61 | 14.70 | 14.50 | 14.52 | 215,902 | -0.09(-0.60%) |
Oct 31, 2006 | 14.71 | 14.71 | 14.52 | 14.61 | 288,911 | -0.10(-0.70%) |
Oct 30, 2006 | 14.49 | 14.71 | 14.45 | 14.71 | 230,313 | +0.20(+1.37%) |
Oct 27, 2006 | 14.64 | 14.67 | 14.50 | 14.51 | 137,454 | -0.12(-0.85%) |
Oct 26, 2006 | 14.56 | 14.64 | 14.47 | 14.64 | 181,776 | +0.08(+0.56%) |
Oct 25, 2006 | 14.47 | 14.58 | 14.36 | 14.56 | 182,456 | +0.09(+0.61%) |
Oct 24, 2006 | 14.52 | 14.52 | 14.36 | 14.47 | 97,210 | -0.05(-0.35%) |
Oct 23, 2006 | 14.39 | 14.53 | 14.38 | 14.52 | 156,216 | +0.06(+0.41%) |
Oct 20, 2006 | 14.47 | 14.52 | 14.41 | 14.46 | 148,602 | -0.01(-0.05%) |
Oct 19, 2006 | 14.39 | 14.51 | 14.34 | 14.47 | 213,318 | +0.06(+0.41%) |
Oct 18, 2006 | 14.53 | 14.56 | 14.34 | 14.41 | 228,002 | -0.10(-0.66%) |
Oct 17, 2006 | 14.34 | 14.51 | 14.25 | 14.50 | 167,772 | +0.01(+0.10%) |
Oct 16, 2006 | 14.37 | 14.62 | 14.37 | 14.49 | 172,123 | +0.12(+0.82%) |
Oct 13, 2006 | 14.34 | 14.41 | 14.20 | 14.37 | 229,769 | +0.03(+0.20%) |
Oct 12, 2006 | 14.12 | 14.34 | 14.12 | 14.34 | 283,473 | +0.26(+1.83%) |
Oct 11, 2006 | 14.07 | 14.18 | 13.98 | 14.09 | 241,462 | -0.03(-0.21%) |
Oct 10, 2006 | 14.11 | 14.18 | 14.03 | 14.11 | 238,063 | +0.01(+0.05%) |
Oct 09, 2006 | 13.95 | 14.19 | 13.93 | 14.11 | 255,873 | +0.08(+0.58%) |
Oct 06, 2006 | 14.00 | 14.09 | 13.92 | 14.03 | 257,097 | -0.05(-0.37%) |
Oct 05, 2006 | 13.79 | 14.12 | 13.79 | 14.08 | 325,484 | +0.24(+1.70%) |
Oct 04, 2006 | 13.86 | 13.96 | 13.78 | 13.84 | 402,844 | -0.06(-0.42%) |
Oct 03, 2006 | 13.76 | 13.98 | 13.73 | 13.90 | 225,691 | +0.14(+1.02%) |
Oct 02, 2006 | 13.78 | 13.92 | 13.75 | 13.76 | 237,519 | -0.04(-0.27%) |
Sep 29, 2006 | 13.90 | 13.91 | 13.75 | 13.80 | 382,995 | -0.13(-0.95%) |
Sep 28, 2006 | 14.03 | 14.03 | 13.81 | 13.93 | 282,385 | -0.10(-0.73%) |
Sep 27, 2006 | 13.97 | 14.09 | 13.93 | 14.03 | 251,795 | +0.06(+0.42%) |
Sep 26, 2006 | 13.97 | 14.11 | 13.89 | 13.97 | 351,996 | -0.01(-0.05%) |
Sep 25, 2006 | 13.80 | 14.03 | 13.75 | 13.98 | 489,314 | +0.15(+1.06%) |
Sep 22, 2006 | 13.89 | 13.94 | 13.65 | 13.84 | 224,059 | -0.05(-0.37%) |
Sep 21, 2006 | 13.88 | 13.93 | 13.71 | 13.89 | 289,183 | +0.01(+0.05%) |
Sep 20, 2006 | 13.88 | 13.89 | 13.61 | 13.88 | 424,870 | +0.07(+0.53%) |
Sep 19, 2006 | 13.79 | 13.88 | 13.68 | 13.81 | 371,166 | -0.02(-0.16%) |
Sep 18, 2006 | 13.85 | 13.91 | 13.69 | 13.83 | 329,155 | +0.04(+0.27%) |
Sep 15, 2006 | 13.75 | 13.90 | 13.67 | 13.79 | 772,244 | +0.13(+0.97%) |
Sep 14, 2006 | 13.79 | 13.79 | 13.56 | 13.66 | 174,706 | -0.12(-0.85%) |
Sep 13, 2006 | 13.80 | 13.84 | 13.67 | 13.78 | 256,553 | -0.02(-0.16%) |
Sep 12, 2006 | 13.61 | 13.81 | 13.48 | 13.80 | 433,163 | +0.22(+1.62%) |
Sep 11, 2006 | 13.35 | 13.72 | 13.27 | 13.58 | 314,743 | +0.14(+1.04%) |
Sep 08, 2006 | 13.38 | 13.50 | 13.14 | 13.44 | 255,058 | +0.10(+0.77%) |
Sep 07, 2006 | 13.92 | 13.94 | 13.31 | 13.34 | 615,619 | -0.12(-0.93%) |
Sep 06, 2006 | 13.47 | 13.54 | 13.32 | 13.46 | 137,589 | -0.12(-0.87%) |
Sep 05, 2006 | 13.65 | 13.70 | 13.47 | 13.58 | 168,316 | +0.00(+0.00%) |
Sep 01, 2006 | 13.25 | 13.70 | 13.20 | 13.58 | 210,735 | +0.35(+2.61%) |
Aug 31, 2006 | 13.24 | 13.33 | 13.14 | 13.23 | 147,786 | +0.05(+0.39%) |
Aug 30, 2006 | 13.24 | 13.34 | 13.18 | 13.18 | 279,530 | -0.06(-0.44%) |
Aug 29, 2006 | 13.00 | 13.31 | 12.91 | 13.24 | 180,280 | +0.21(+1.58%) |
Aug 28, 2006 | 12.87 | 13.05 | 12.87 | 13.03 | 142,348 | +0.13(+1.03%) |
Aug 25, 2006 | 12.89 | 13.07 | 12.89 | 12.90 | 78,855 | -0.08(-0.62%) |
Aug 24, 2006 | 13.02 | 13.04 | 12.85 | 12.98 | 150,234 | -0.04(-0.34%) |
Aug 23, 2006 | 13.03 | 13.11 | 12.88 | 13.03 | 250,843 | -0.01(-0.06%) |
Aug 22, 2006 | 13.02 | 13.15 | 12.92 | 13.03 | 62,676 | -0.05(-0.39%) |
Aug 21, 2006 | 13.09 | 13.16 | 12.90 | 13.08 | 79,535 | -0.11(-0.84%) |
Aug 18, 2006 | 13.22 | 13.24 | 13.06 | 13.20 | 103,056 | +0.00(+0.00%) |
Aug 17, 2006 | 13.13 | 13.29 | 13.13 | 13.20 | 146,699 | -0.02(-0.17%) |
Aug 16, 2006 | 12.61 | 13.46 | 12.58 | 13.22 | 711,606 | +0.74(+5.96%) |
Aug 15, 2006 | 12.25 | 12.48 | 12.14 | 12.47 | 160,702 | +0.40(+3.35%) |
Aug 14, 2006 | 12.08 | 12.39 | 12.00 | 12.07 | 118,691 | +0.05(+0.43%) |
Aug 11, 2006 | 12.05 | 12.08 | 11.95 | 12.02 | 94,083 | -0.10(-0.79%) |
Aug 10, 2006 | 11.88 | 12.17 | 11.85 | 12.11 | 170,627 | +0.12(+1.04%) |
Aug 09, 2006 | 11.97 | 12.22 | 11.92 | 11.99 | 217,261 | +0.06(+0.49%) |
Aug 08, 2006 | 12.10 | 12.24 | 11.92 | 11.93 | 153,089 | -0.18(-1.46%) |
Aug 07, 2006 | 12.18 | 12.23 | 12.00 | 12.11 | 107,951 | -0.14(-1.14%) |
Aug 04, 2006 | 12.41 | 12.50 | 12.06 | 12.25 | 181,232 | -0.10(-0.83%) |
Aug 03, 2006 | 12.00 | 12.48 | 11.94 | 12.35 | 171,715 | +0.28(+2.32%) |
Aug 02, 2006 | 12.03 | 12.17 | 11.94 | 12.07 | 270,557 | +0.06(+0.49%) |
Aug 01, 2006 | 12.14 | 12.14 | 11.92 | 12.01 | 180,009 | -0.13(-1.03%) |
Jul 31, 2006 | 12.34 | 12.34 | 12.00 | 12.14 | 219,980 | -0.21(-1.73%) |
Jul 28, 2006 | 12.16 | 12.36 | 12.10 | 12.35 | 239,830 | +0.26(+2.13%) |
Jul 27, 2006 | 12.43 | 12.47 | 12.02 | 12.09 | 192,109 | -0.26(-2.14%) |
Jul 26, 2006 | 12.41 | 12.55 | 12.11 | 12.36 | 232,760 | -0.13(-1.00%) |
Jul 25, 2006 | 12.33 | 12.59 | 12.25 | 12.48 | 151,049 | +0.16(+1.31%) |
Jul 24, 2006 | 12.11 | 12.42 | 12.14 | 12.32 | 86,061 | +0.21(+1.76%) |
Jul 21, 2006 | 12.22 | 12.22 | 11.92 | 12.11 | 161,654 | -0.12(-0.96%) |
Jul 20, 2006 | 12.58 | 12.61 | 12.16 | 12.22 | 228,002 | -0.32(-2.58%) |
Jul 19, 2006 | 12.21 | 12.60 | 12.21 | 12.55 | 171,851 | +0.34(+2.77%) |
Jul 18, 2006 | 12.15 | 12.26 | 11.95 | 12.21 | 335,409 | +0.13(+1.10%) |
Jul 17, 2006 | 12.06 | 12.30 | 12.02 | 12.08 | 152,545 | +0.01(+0.06%) |
Jul 14, 2006 | 12.17 | 12.25 | 12.00 | 12.07 | 283,473 | -0.07(-0.55%) |
Jul 13, 2006 | 12.08 | 12.28 | 11.93 | 12.14 | 283,609 | -0.01(-0.12%) |
Jul 12, 2006 | 12.35 | 12.36 | 12.08 | 12.15 | 273,276 | -0.25(-2.02%) |
Jul 11, 2006 | 12.22 | 12.42 | 12.11 | 12.40 | 275,179 | +0.18(+1.50%) |
Jul 10, 2006 | 12.17 | 12.36 | 12.14 | 12.22 | 181,912 | +0.04(+0.30%) |
Jul 07, 2006 | 12.30 | 12.33 | 12.17 | 12.18 | 174,706 | -0.19(-1.55%) |
Jul 06, 2006 | 12.47 | 12.52 | 12.28 | 12.37 | 235,344 | +0.05(+0.42%) |
Jul 05, 2006 | 12.50 | 12.50 | 12.15 | 12.32 | 426,365 | -0.32(-2.56%) |
Jul 03, 2006 | 12.58 | 12.70 | 12.41 | 12.64 | 111,621 | +0.07(+0.53%) |
Jun 30, 2006 | 12.81 | 12.83 | 12.48 | 12.58 | 664,429 | -0.23(-1.78%) |
Jun 29, 2006 | 12.50 | 12.81 | 12.47 | 12.81 | 356,211 | +0.29(+2.29%) |
Jun 28, 2006 | 12.64 | 12.71 | 12.19 | 12.52 | 421,879 | -0.12(-0.93%) |
Jun 27, 2006 | 12.91 | 13.01 | 12.61 | 12.64 | 203,121 | -0.28(-2.16%) |
Jun 26, 2006 | 12.87 | 12.94 | 12.72 | 12.92 | 194,964 | +0.10(+0.75%) |
Jun 23, 2006 | 12.90 | 12.90 | 12.66 | 12.82 | 308,353 | -0.11(-0.85%) |
Jun 22, 2006 | 13.03 | 13.06 | 12.86 | 12.93 | 201,898 | -0.18(-1.35%) |
Jun 21, 2006 | 12.97 | 13.19 | 12.93 | 13.11 | 245,812 | +0.20(+1.54%) |
Jun 20, 2006 | 12.87 | 13.08 | 12.87 | 12.91 | 176,474 | +0.04(+0.29%) |
Jun 19, 2006 | 12.90 | 13.14 | 12.81 | 12.87 | 227,322 | -0.03(-0.23%) |
Jun 16, 2006 | 13.19 | 13.21 | 12.83 | 12.90 | 770,476 | -0.31(-2.34%) |
Jun 15, 2006 | 12.85 | 13.26 | 12.80 | 13.21 | 240,374 | +0.39(+3.04%) |
Jun 14, 2006 | 12.72 | 12.85 | 12.53 | 12.82 | 184,767 | +0.07(+0.58%) |
Jun 13, 2006 | 12.65 | 12.97 | 12.57 | 12.75 | 258,864 | +0.03(+0.23%) |
Jun 12, 2006 | 12.89 | 13.00 | 12.64 | 12.72 | 318,142 | -0.18(-1.43%) |
Jun 09, 2006 | 13.35 | 13.36 | 12.88 | 12.90 | 305,226 | -0.46(-3.47%) |
Jun 08, 2006 | 13.06 | 13.40 | 13.02 | 13.36 | 540,434 | +0.20(+1.51%) |
Jun 07, 2006 | 12.80 | 13.37 | 12.75 | 13.17 | 494,616 | +0.48(+3.77%) |
Jun 06, 2006 | 12.71 | 12.78 | 12.62 | 12.69 | 387,345 | -0.02(-0.17%) |
Jun 05, 2006 | 12.97 | 13.09 | 12.68 | 12.71 | 372,526 | -0.38(-2.87%) |
Jun 02, 2006 | 13.05 | 13.16 | 12.86 | 13.08 | 227,458 | +0.10(+0.74%) |