Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.48 | 19.54 | 18.95 | 19.04 | 1,629,588 | -0.50(-2.58%) |
May 30, 2007 | 19.36 | 19.61 | 19.23 | 19.54 | 742,570 | +0.12(+0.62%) |
May 29, 2007 | 19.36 | 19.52 | 19.31 | 19.42 | 367,678 | +0.10(+0.52%) |
May 25, 2007 | 19.32 | 19.48 | 19.14 | 19.32 | 534,662 | +0.01(+0.05%) |
May 24, 2007 | 19.83 | 19.86 | 19.07 | 19.31 | 1,556,452 | -0.59(-2.94%) |
May 23, 2007 | 19.80 | 20.15 | 19.59 | 19.89 | 1,287,468 | +0.17(+0.86%) |
May 22, 2007 | 19.62 | 19.84 | 19.50 | 19.73 | 853,114 | +0.12(+0.59%) |
May 21, 2007 | 18.91 | 19.64 | 18.91 | 19.61 | 1,557,736 | +0.61(+3.18%) |
May 18, 2007 | 18.82 | 19.09 | 18.70 | 19.00 | 546,650 | +0.19(+1.01%) |
May 17, 2007 | 18.86 | 19.07 | 18.80 | 18.82 | 626,716 | -0.10(-0.53%) |
May 16, 2007 | 18.64 | 18.97 | 18.59 | 18.91 | 1,011,118 | +0.30(+1.61%) |
May 15, 2007 | 18.68 | 19.09 | 18.60 | 18.61 | 949,710 | -0.04(-0.21%) |
May 14, 2007 | 18.79 | 19.10 | 18.55 | 18.66 | 680,084 | -0.16(-0.88%) |
May 11, 2007 | 18.61 | 18.85 | 18.55 | 18.82 | 839,742 | +0.15(+0.80%) |
May 10, 2007 | 18.91 | 18.96 | 18.64 | 18.67 | 1,391,926 | -0.36(-1.89%) |
May 09, 2007 | 19.11 | 19.18 | 18.87 | 19.03 | 964,830 | -0.21(-1.12%) |
May 08, 2007 | 19.41 | 19.45 | 18.85 | 19.25 | 883,732 | -0.22(-1.16%) |
May 07, 2007 | 19.84 | 19.86 | 19.27 | 19.47 | 877,454 | -0.37(-1.86%) |
May 04, 2007 | 19.84 | 19.93 | 19.59 | 19.84 | 1,222,240 | +0.05(+0.28%) |
May 03, 2007 | 19.39 | 19.99 | 19.39 | 19.79 | 1,657,782 | +0.43(+2.22%) |
May 02, 2007 | 18.80 | 19.53 | 18.77 | 19.36 | 1,841,276 | +0.69(+3.72%) |
May 01, 2007 | 18.50 | 19.00 | 18.18 | 18.66 | 1,799,400 | +0.39(+2.11%) |
Apr 30, 2007 | 18.21 | 18.36 | 18.18 | 18.27 | 1,351,440 | +0.12(+0.66%) |
Apr 27, 2007 | 18.20 | 18.43 | 18.11 | 18.16 | 867,354 | -0.01(-0.06%) |
Apr 26, 2007 | 18.07 | 18.29 | 17.84 | 18.16 | 799,396 | +0.20(+1.11%) |
Apr 25, 2007 | 17.92 | 18.13 | 17.78 | 17.96 | 943,064 | +0.20(+1.15%) |
Apr 24, 2007 | 17.94 | 18.04 | 17.70 | 17.76 | 890,714 | -0.18(-1.00%) |
Apr 23, 2007 | 17.92 | 18.07 | 17.83 | 17.94 | 737,102 | +0.03(+0.17%) |
Apr 20, 2007 | 17.79 | 18.00 | 17.79 | 17.91 | 649,952 | +0.15(+0.84%) |
Apr 19, 2007 | 18.02 | 18.09 | 17.66 | 17.76 | 757,606 | -0.33(-1.85%) |
Apr 18, 2007 | 18.14 | 18.22 | 18.04 | 18.09 | 572,330 | -0.10(-0.52%) |
Apr 17, 2007 | 18.07 | 18.20 | 17.94 | 18.19 | 568,072 | +0.10(+0.55%) |
Apr 16, 2007 | 17.96 | 18.16 | 17.95 | 18.09 | 388,232 | +0.20(+1.15%) |
Apr 13, 2007 | 17.75 | 18.06 | 17.66 | 17.89 | 550,822 | +0.12(+0.70%) |
Apr 12, 2007 | 17.77 | 17.83 | 17.59 | 17.76 | 800,374 | -0.09(-0.50%) |
Apr 11, 2007 | 18.14 | 18.14 | 17.69 | 17.85 | 652,716 | -0.26(-1.44%) |
Apr 10, 2007 | 17.92 | 18.41 | 17.92 | 18.11 | 768,062 | +0.16(+0.92%) |
Apr 09, 2007 | 17.93 | 18.03 | 17.72 | 17.95 | 559,162 | +0.07(+0.36%) |
Apr 05, 2007 | 17.61 | 17.93 | 17.52 | 17.88 | 533,902 | +0.19(+1.07%) |
Apr 04, 2007 | 17.60 | 17.79 | 17.55 | 17.69 | 579,060 | +0.06(+0.34%) |
Apr 03, 2007 | 17.25 | 17.70 | 17.19 | 17.63 | 1,362,954 | +0.41(+2.38%) |
Apr 02, 2007 | 17.23 | 17.45 | 16.97 | 17.22 | 726,536 | -0.01(-0.06%) |
Mar 30, 2007 | 17.07 | 17.42 | 17.04 | 17.23 | 782,196 | +0.20(+1.17%) |
Mar 29, 2007 | 17.07 | 17.11 | 16.77 | 17.03 | 571,812 | -0.00(-0.03%) |
Mar 28, 2007 | 17.27 | 17.29 | 17.00 | 17.04 | 801,802 | -0.25(-1.47%) |
Mar 27, 2007 | 17.51 | 17.53 | 17.25 | 17.29 | 1,245,568 | -0.24(-1.37%) |
Mar 26, 2007 | 17.30 | 17.54 | 17.14 | 17.53 | 1,566,102 | +0.18(+1.04%) |
Mar 23, 2007 | 17.11 | 17.43 | 16.84 | 17.35 | 1,239,238 | +0.30(+1.73%) |
Mar 22, 2007 | 17.14 | 17.14 | 16.88 | 17.05 | 1,094,796 | +0.00(+0.03%) |
Mar 21, 2007 | 16.77 | 17.12 | 16.76 | 17.05 | 1,315,312 | +0.42(+2.53%) |
Mar 20, 2007 | 16.23 | 16.75 | 16.20 | 16.63 | 1,737,784 | +0.39(+2.40%) |
Mar 19, 2007 | 16.22 | 16.41 | 16.09 | 16.24 | 669,090 | +0.09(+0.56%) |
Mar 16, 2007 | 16.07 | 16.24 | 15.95 | 16.15 | 1,038,346 | +0.07(+0.44%) |
Mar 15, 2007 | 16.18 | 16.50 | 15.96 | 16.08 | 742,416 | -0.14(-0.86%) |
Mar 14, 2007 | 16.27 | 16.34 | 15.90 | 16.22 | 999,944 | -0.12(-0.70%) |
Mar 13, 2007 | 16.89 | 16.83 | 16.32 | 16.34 | 1,061,094 | -0.55(-3.26%) |
Mar 12, 2007 | 16.84 | 17.00 | 16.80 | 16.89 | 1,160,082 | +0.11(+0.63%) |
Mar 09, 2007 | 17.00 | 17.00 | 16.59 | 16.78 | 879,228 | -0.06(-0.36%) |
Mar 08, 2007 | 16.70 | 17.09 | 16.55 | 16.84 | 1,915,810 | +0.29(+1.75%) |
Mar 07, 2007 | 16.29 | 16.82 | 16.29 | 16.55 | 2,240,616 | +0.27(+1.66%) |
Mar 06, 2007 | 16.48 | 16.72 | 16.09 | 16.28 | 2,609,766 | -0.04(-0.21%) |
Mar 05, 2007 | 16.25 | 17.09 | 16.07 | 16.32 | 8,040,798 | +0.70(+4.48%) |
Mar 02, 2007 | 16.25 | 16.30 | 15.60 | 15.62 | 1,492,602 | -0.60(-3.67%) |
Mar 01, 2007 | 16.59 | 16.59 | 15.95 | 16.21 | 2,032,278 | -0.52(-3.11%) |
Feb 28, 2007 | 16.82 | 16.93 | 16.52 | 16.73 | 1,760,600 | -0.07(-0.42%) |
Feb 27, 2007 | 17.23 | 17.23 | 16.64 | 16.80 | 1,758,182 | -0.48(-2.78%) |
Feb 26, 2007 | 17.16 | 17.40 | 17.12 | 17.28 | 926,708 | +0.13(+0.76%) |
Feb 23, 2007 | 17.30 | 17.34 | 17.09 | 17.15 | 784,486 | -0.25(-1.41%) |
Feb 22, 2007 | 17.30 | 17.41 | 17.20 | 17.39 | 855,272 | +0.18(+1.05%) |
Feb 21, 2007 | 17.20 | 17.34 | 17.05 | 17.21 | 503,568 | -0.10(-0.58%) |
Feb 20, 2007 | 17.23 | 17.43 | 17.07 | 17.32 | 1,370,686 | +0.10(+0.58%) |
Feb 16, 2007 | 17.48 | 17.49 | 16.93 | 17.21 | 2,184,820 | -0.21(-1.23%) |
Feb 15, 2007 | 17.50 | 17.50 | 17.20 | 17.43 | 897,026 | -0.07(-0.37%) |
Feb 14, 2007 | 17.68 | 17.73 | 17.46 | 17.50 | 811,866 | -0.20(-1.13%) |
Feb 13, 2007 | 18.00 | 18.04 | 17.50 | 17.70 | 1,424,712 | -0.29(-1.64%) |
Feb 12, 2007 | 18.16 | 18.21 | 17.81 | 17.99 | 1,549,938 | -0.22(-1.21%) |
Feb 09, 2007 | 18.08 | 18.39 | 17.84 | 18.21 | 2,221,212 | +0.14(+0.75%) |
Feb 08, 2007 | 17.83 | 18.16 | 17.82 | 18.07 | 4,090,460 | -0.48(-2.59%) |
Feb 07, 2007 | 17.91 | 18.71 | 17.91 | 18.55 | 1,991,398 | +0.62(+3.46%) |
Feb 06, 2007 | 18.45 | 18.68 | 17.60 | 17.93 | 5,676,622 | +0.41(+2.34%) |
Feb 05, 2007 | 17.55 | 17.68 | 17.39 | 17.52 | 1,022,280 | +0.04(+0.26%) |
Feb 02, 2007 | 17.86 | 17.95 | 17.45 | 17.48 | 1,864,674 | -0.32(-1.80%) |
Feb 01, 2007 | 17.95 | 17.96 | 17.62 | 17.80 | 719,446 | -0.07(-0.39%) |
Jan 31, 2007 | 17.86 | 17.95 | 17.63 | 17.87 | 762,482 | -0.05(-0.31%) |
Jan 30, 2007 | 18.07 | 18.10 | 17.85 | 17.93 | 511,924 | -0.04(-0.22%) |
Jan 29, 2007 | 17.99 | 18.11 | 17.80 | 17.96 | 609,956 | -0.02(-0.11%) |
Jan 26, 2007 | 18.00 | 18.11 | 17.77 | 17.98 | 994,428 | -0.00(-0.03%) |
Jan 25, 2007 | 18.04 | 18.18 | 17.86 | 17.99 | 963,548 | -0.07(-0.36%) |
Jan 24, 2007 | 17.96 | 18.22 | 17.77 | 18.05 | 1,029,792 | +0.23(+1.26%) |
Jan 23, 2007 | 17.73 | 17.88 | 17.58 | 17.83 | 956,472 | +0.05(+0.31%) |
Jan 22, 2007 | 17.95 | 17.99 | 17.57 | 17.77 | 746,768 | -0.18(-1.00%) |
Jan 19, 2007 | 17.63 | 18.00 | 17.50 | 17.95 | 644,746 | +0.25(+1.44%) |
Jan 18, 2007 | 17.93 | 17.94 | 17.50 | 17.70 | 1,274,120 | -0.27(-1.48%) |
Jan 17, 2007 | 17.57 | 18.05 | 17.50 | 17.96 | 1,944,684 | +0.27(+1.53%) |
Jan 16, 2007 | 17.64 | 17.79 | 17.38 | 17.70 | 1,844,104 | +0.05(+0.31%) |
Jan 12, 2007 | 17.14 | 17.64 | 17.07 | 17.64 | 1,187,990 | +0.48(+2.80%) |
Jan 11, 2007 | 16.41 | 17.17 | 16.41 | 17.16 | 1,237,870 | +0.75(+4.57%) |
Jan 10, 2007 | 16.20 | 16.69 | 16.09 | 16.41 | 1,395,354 | +0.19(+1.17%) |
Jan 09, 2007 | 15.74 | 16.32 | 15.69 | 16.22 | 2,362,334 | +0.51(+3.25%) |
Jan 08, 2007 | 15.35 | 16.00 | 15.00 | 15.71 | 2,405,864 | -0.07(-0.44%) |
Jan 05, 2007 | 15.88 | 15.98 | 15.68 | 15.78 | 985,800 | -0.14(-0.88%) |
Jan 04, 2007 | 15.68 | 15.95 | 15.58 | 15.92 | 1,829,596 | +0.24(+1.56%) |
Jan 03, 2007 | 15.69 | 16.03 | 15.38 | 15.68 | 845,728 | +0.03(+0.16%) |
Dec 29, 2006 | 15.67 | 15.86 | 15.46 | 15.65 | 570,690 | +0.04(+0.22%) |
Dec 28, 2006 | 15.57 | 15.80 | 15.57 | 15.62 | 285,644 | -0.00(-0.03%) |
Dec 27, 2006 | 15.76 | 15.93 | 15.49 | 15.62 | 381,634 | -0.06(-0.35%) |
Dec 26, 2006 | 15.51 | 15.89 | 15.45 | 15.68 | 637,878 | +0.21(+1.33%) |
Dec 22, 2006 | 15.60 | 15.90 | 15.41 | 15.47 | 510,326 | -0.03(-0.19%) |
Dec 21, 2006 | 15.66 | 15.90 | 15.48 | 15.50 | 703,062 | -0.12(-0.77%) |
Dec 20, 2006 | 15.50 | 15.73 | 15.45 | 15.62 | 605,062 | +0.10(+0.64%) |
Dec 19, 2006 | 15.40 | 15.62 | 15.29 | 15.52 | 1,195,348 | +0.11(+0.71%) |
Dec 18, 2006 | 15.38 | 15.56 | 15.31 | 15.41 | 1,368,330 | +0.09(+0.59%) |
Dec 15, 2006 | 15.52 | 15.68 | 15.31 | 15.32 | 976,276 | -0.17(-1.13%) |
Dec 14, 2006 | 15.31 | 15.79 | 15.31 | 15.49 | 775,936 | +0.17(+1.14%) |
Dec 13, 2006 | 15.43 | 15.57 | 15.29 | 15.32 | 589,942 | -0.09(-0.58%) |
Dec 12, 2006 | 15.74 | 15.88 | 15.26 | 15.41 | 908,234 | -0.37(-2.31%) |
Dec 11, 2006 | 15.75 | 15.94 | 15.69 | 15.78 | 815,952 | +0.05(+0.32%) |
Dec 08, 2006 | 15.45 | 15.90 | 15.40 | 15.72 | 883,336 | +0.27(+1.75%) |
Dec 07, 2006 | 15.44 | 15.61 | 15.29 | 15.46 | 916,752 | -0.01(-0.03%) |
Dec 06, 2006 | 15.22 | 15.60 | 15.22 | 15.46 | 950,438 | +0.28(+1.81%) |
Dec 05, 2006 | 15.49 | 15.49 | 15.14 | 15.19 | 1,152,736 | -0.27(-1.75%) |
Dec 04, 2006 | 15.19 | 15.49 | 15.16 | 15.46 | 639,746 | +0.28(+1.85%) |
Dec 01, 2006 | 15.11 | 15.24 | 14.81 | 15.18 | 578,476 | -0.02(-0.16%) |
Nov 30, 2006 | 15.05 | 15.22 | 14.80 | 15.20 | 812,600 | +0.09(+0.63%) |
Nov 29, 2006 | 14.90 | 15.12 | 14.90 | 15.11 | 433,644 | +0.25(+1.65%) |
Nov 28, 2006 | 14.76 | 14.95 | 14.76 | 14.86 | 661,696 | +0.05(+0.34%) |
Nov 27, 2006 | 15.22 | 15.26 | 14.75 | 14.81 | 1,557,922 | -0.45(-2.92%) |
Nov 24, 2006 | 15.15 | 15.35 | 14.95 | 15.26 | 269,516 | +0.08(+0.49%) |
Nov 22, 2006 | 15.00 | 15.24 | 14.96 | 15.18 | 342,866 | +0.06(+0.43%) |
Nov 21, 2006 | 15.12 | 15.13 | 14.92 | 15.12 | 595,852 | +0.03(+0.20%) |
Nov 20, 2006 | 14.97 | 15.12 | 14.88 | 15.09 | 881,938 | +0.07(+0.43%) |
Nov 17, 2006 | 14.99 | 15.03 | 14.73 | 15.02 | 912,002 | +0.03(+0.20%) |
Nov 16, 2006 | 14.80 | 15.01 | 14.77 | 14.99 | 761,692 | +0.20(+1.35%) |
Nov 15, 2006 | 14.45 | 14.79 | 14.32 | 14.79 | 1,034,460 | +0.29(+2.04%) |
Nov 14, 2006 | 14.39 | 14.50 | 14.04 | 14.49 | 868,862 | +0.27(+1.90%) |
Nov 13, 2006 | 13.87 | 14.24 | 13.79 | 14.22 | 904,756 | +0.37(+2.63%) |
Nov 10, 2006 | 13.28 | 13.87 | 13.23 | 13.86 | 697,256 | +0.54(+4.05%) |
Nov 09, 2006 | 13.60 | 13.77 | 13.27 | 13.32 | 722,916 | -0.23(-1.73%) |
Nov 08, 2006 | 14.07 | 14.15 | 13.45 | 13.55 | 1,318,940 | -0.72(-5.08%) |
Nov 07, 2006 | 14.40 | 14.50 | 14.12 | 14.28 | 1,194,230 | -0.06(-0.42%) |
Nov 06, 2006 | 13.60 | 14.39 | 13.60 | 14.34 | 1,048,076 | +0.74(+5.48%) |
Nov 03, 2006 | 13.37 | 13.61 | 13.37 | 13.60 | 686,434 | +0.10(+0.70%) |
Nov 02, 2006 | 13.15 | 13.53 | 13.15 | 13.50 | 849,258 | +0.35(+2.62%) |
Nov 01, 2006 | 13.49 | 13.56 | 13.13 | 13.15 | 388,220 | -0.29(-2.16%) |
Oct 31, 2006 | 13.52 | 13.75 | 13.35 | 13.45 | 727,078 | -0.14(-1.07%) |
Oct 30, 2006 | 13.39 | 13.65 | 13.30 | 13.59 | 290,642 | +0.15(+1.12%) |
Oct 27, 2006 | 13.64 | 13.69 | 13.41 | 13.44 | 586,884 | -0.27(-1.93%) |
Oct 26, 2006 | 13.60 | 13.75 | 13.45 | 13.71 | 479,868 | +0.18(+1.33%) |
Oct 25, 2006 | 13.49 | 13.57 | 13.33 | 13.53 | 839,220 | +0.04(+0.30%) |
Oct 24, 2006 | 13.57 | 13.60 | 13.18 | 13.48 | 812,682 | -0.19(-1.35%) |
Oct 23, 2006 | 13.93 | 13.93 | 13.60 | 13.67 | 1,070,924 | -0.18(-1.26%) |
Oct 20, 2006 | 14.20 | 14.20 | 13.77 | 13.85 | 844,432 | -0.28(-1.98%) |
Oct 19, 2006 | 13.37 | 14.19 | 13.37 | 14.12 | 1,100,770 | +0.69(+5.10%) |
Oct 18, 2006 | 13.38 | 13.61 | 13.21 | 13.44 | 523,656 | +0.12(+0.90%) |
Oct 17, 2006 | 13.20 | 13.40 | 13.12 | 13.32 | 364,676 | +0.09(+0.68%) |
Oct 16, 2006 | 12.99 | 13.24 | 12.94 | 13.23 | 713,140 | +0.28(+2.16%) |
Oct 13, 2006 | 12.97 | 13.07 | 12.82 | 12.95 | 391,628 | +0.01(+0.08%) |
Oct 12, 2006 | 12.62 | 12.94 | 12.50 | 12.94 | 591,284 | +0.43(+3.48%) |
Oct 11, 2006 | 12.43 | 12.68 | 12.35 | 12.51 | 682,862 | -0.00(-0.04%) |
Oct 10, 2006 | 12.65 | 12.72 | 12.49 | 12.51 | 1,183,198 | -0.31(-2.42%) |
Oct 09, 2006 | 12.77 | 12.86 | 12.64 | 12.82 | 411,722 | +0.01(+0.08%) |
Oct 06, 2006 | 12.78 | 12.88 | 12.73 | 12.81 | 460,172 | -0.03(-0.23%) |
Oct 05, 2006 | 12.71 | 12.99 | 12.71 | 12.84 | 762,122 | +0.16(+1.30%) |
Oct 04, 2006 | 12.27 | 12.76 | 12.26 | 12.68 | 805,546 | +0.34(+2.76%) |
Oct 03, 2006 | 12.12 | 12.38 | 11.99 | 12.34 | 579,338 | +0.15(+1.19%) |
Oct 02, 2006 | 12.36 | 12.41 | 12.11 | 12.19 | 1,862,550 | -0.13(-1.10%) |
Sep 29, 2006 | 12.32 | 12.47 | 12.20 | 12.32 | 562,450 | +0.04(+0.33%) |
Sep 28, 2006 | 12.07 | 12.30 | 12.04 | 12.29 | 596,262 | +0.22(+1.87%) |
Sep 27, 2006 | 12.04 | 12.25 | 11.98 | 12.06 | 1,029,220 | -0.03(-0.25%) |
Sep 26, 2006 | 11.95 | 12.32 | 11.95 | 12.09 | 932,460 | +0.22(+1.90%) |
Sep 25, 2006 | 11.77 | 12.03 | 11.57 | 11.87 | 756,236 | +0.10(+0.81%) |
Sep 22, 2006 | 12.08 | 12.21 | 11.67 | 11.77 | 994,470 | -0.37(-3.01%) |
Sep 21, 2006 | 12.39 | 12.53 | 12.12 | 12.13 | 652,618 | -0.19(-1.50%) |
Sep 20, 2006 | 12.28 | 12.51 | 12.23 | 12.32 | 388,568 | +0.18(+1.48%) |
Sep 19, 2006 | 12.18 | 12.30 | 11.91 | 12.14 | 404,452 | -0.07(-0.61%) |
Sep 18, 2006 | 12.11 | 12.38 | 12.02 | 12.21 | 348,180 | +0.02(+0.12%) |
Sep 15, 2006 | 12.55 | 12.57 | 12.02 | 12.20 | 1,097,256 | -0.26(-2.05%) |
Sep 14, 2006 | 12.38 | 12.54 | 12.38 | 12.46 | 406,696 | +0.03(+0.20%) |
Sep 13, 2006 | 12.38 | 12.62 | 12.29 | 12.43 | 438,940 | +0.08(+0.65%) |
Sep 12, 2006 | 12.16 | 12.54 | 12.07 | 12.35 | 626,696 | +0.24(+2.02%) |
Sep 11, 2006 | 11.93 | 12.15 | 11.87 | 12.11 | 374,412 | +0.13(+1.09%) |
Sep 08, 2006 | 11.92 | 12.07 | 11.84 | 11.97 | 385,572 | +0.06(+0.55%) |
Sep 07, 2006 | 12.23 | 12.24 | 11.80 | 11.91 | 1,002,800 | -0.36(-2.93%) |
Sep 06, 2006 | 12.72 | 12.72 | 12.21 | 12.27 | 875,596 | -0.52(-4.03%) |
Sep 05, 2006 | 12.65 | 12.88 | 12.56 | 12.79 | 383,910 | +0.12(+0.91%) |
Sep 01, 2006 | 12.78 | 12.79 | 12.63 | 12.67 | 212,990 | +0.03(+0.20%) |
Aug 31, 2006 | 12.64 | 12.76 | 12.64 | 12.64 | 520,570 | +0.05(+0.40%) |
Aug 30, 2006 | 12.44 | 12.69 | 12.33 | 12.60 | 520,758 | +0.20(+1.61%) |
Aug 29, 2006 | 12.25 | 12.46 | 11.97 | 12.39 | 934,788 | +0.16(+1.35%) |
Aug 28, 2006 | 12.34 | 12.50 | 12.18 | 12.23 | 548,126 | -0.12(-1.01%) |
Aug 25, 2006 | 12.38 | 12.62 | 12.25 | 12.36 | 519,056 | -0.06(-0.52%) |
Aug 24, 2006 | 12.52 | 12.60 | 12.30 | 12.42 | 471,380 | -0.01(-0.08%) |
Aug 23, 2006 | 12.50 | 12.56 | 12.21 | 12.43 | 549,910 | -0.02(-0.16%) |
Aug 22, 2006 | 13.16 | 13.16 | 12.20 | 12.45 | 1,492,504 | -0.78(-5.90%) |
Aug 21, 2006 | 13.12 | 13.28 | 12.95 | 13.23 | 484,960 | -0.01(-0.11%) |
Aug 18, 2006 | 13.30 | 13.32 | 13.09 | 13.24 | 467,992 | -0.01(-0.04%) |
Aug 17, 2006 | 13.05 | 13.33 | 13.03 | 13.25 | 640,272 | +0.20(+1.49%) |
Aug 16, 2006 | 13.00 | 13.10 | 12.75 | 13.05 | 479,208 | +0.09(+0.73%) |
Aug 15, 2006 | 12.71 | 12.97 | 12.71 | 12.96 | 464,124 | +0.44(+3.51%) |
Aug 14, 2006 | 12.68 | 12.68 | 12.49 | 12.52 | 357,370 | -0.09(-0.71%) |
Aug 11, 2006 | 12.63 | 12.71 | 12.43 | 12.61 | 298,154 | -0.06(-0.47%) |
Aug 10, 2006 | 12.51 | 12.84 | 12.40 | 12.67 | 637,434 | +0.09(+0.72%) |
Aug 09, 2006 | 12.57 | 12.82 | 12.48 | 12.58 | 666,464 | +0.05(+0.40%) |
Aug 08, 2006 | 12.62 | 12.72 | 12.43 | 12.53 | 613,902 | -0.02(-0.16%) |
Aug 07, 2006 | 12.48 | 12.63 | 12.41 | 12.55 | 425,324 | -0.05(-0.40%) |
Aug 04, 2006 | 12.69 | 12.87 | 12.43 | 12.60 | 751,974 | +0.05(+0.40%) |
Aug 03, 2006 | 12.12 | 12.73 | 12.12 | 12.55 | 648,640 | +0.38(+3.12%) |
Aug 02, 2006 | 11.99 | 12.31 | 11.96 | 12.17 | 443,864 | +0.27(+2.23%) |
Aug 01, 2006 | 12.25 | 12.26 | 11.80 | 11.90 | 909,322 | -0.41(-3.29%) |
Jul 31, 2006 | 12.21 | 12.37 | 11.96 | 12.31 | 395,164 | +0.12(+0.98%) |
Jul 28, 2006 | 12.18 | 12.38 | 12.03 | 12.19 | 397,008 | +0.07(+0.58%) |
Jul 27, 2006 | 12.38 | 12.46 | 11.85 | 12.12 | 404,586 | -0.16(-1.26%) |
Jul 26, 2006 | 12.24 | 12.48 | 11.94 | 12.28 | 549,450 | -0.05(-0.41%) |
Jul 25, 2006 | 12.04 | 12.44 | 11.90 | 12.32 | 560,620 | +0.31(+2.58%) |
Jul 24, 2006 | 11.63 | 12.13 | 11.67 | 12.02 | 401,936 | +0.38(+3.27%) |
Jul 21, 2006 | 11.91 | 11.92 | 11.50 | 11.63 | 569,502 | -0.34(-2.84%) |
Jul 20, 2006 | 11.96 | 12.15 | 11.84 | 11.97 | 762,486 | +0.17(+1.48%) |
Jul 19, 2006 | 11.19 | 11.97 | 11.23 | 11.80 | 781,252 | +0.61(+5.45%) |
Jul 18, 2006 | 11.07 | 11.27 | 10.86 | 11.19 | 508,422 | +0.06(+0.54%) |
Jul 17, 2006 | 11.17 | 11.35 | 10.97 | 11.13 | 705,566 | -0.05(-0.45%) |
Jul 14, 2006 | 11.46 | 11.49 | 11.06 | 11.18 | 947,324 | -0.34(-2.95%) |
Jul 13, 2006 | 12.11 | 12.11 | 11.38 | 11.52 | 926,664 | -0.54(-4.52%) |
Jul 12, 2006 | 12.32 | 12.47 | 11.88 | 12.06 | 577,366 | -0.26(-2.11%) |
Jul 11, 2006 | 12.40 | 12.48 | 12.05 | 12.32 | 669,006 | -0.09(-0.68%) |
Jul 10, 2006 | 12.65 | 12.88 | 12.36 | 12.41 | 605,190 | -0.21(-1.70%) |
Jul 07, 2006 | 12.53 | 12.92 | 12.30 | 12.62 | 648,718 | +0.03(+0.24%) |
Jul 06, 2006 | 12.29 | 12.69 | 12.28 | 12.60 | 348,132 | +0.32(+2.61%) |
Jul 05, 2006 | 12.70 | 12.70 | 12.21 | 12.28 | 418,842 | -0.38(-3.04%) |
Jul 03, 2006 | 12.47 | 12.70 | 12.34 | 12.66 | 162,058 | +0.04(+0.28%) |
Jun 30, 2006 | 12.27 | 12.86 | 12.26 | 12.62 | 836,314 | +0.40(+3.31%) |
Jun 29, 2006 | 11.62 | 12.31 | 11.52 | 12.22 | 635,600 | +0.72(+6.26%) |
Jun 28, 2006 | 11.62 | 11.62 | 11.46 | 11.50 | 453,936 | -0.04(-0.39%) |
Jun 27, 2006 | 11.98 | 11.98 | 11.47 | 11.54 | 431,464 | -0.39(-3.31%) |
Jun 26, 2006 | 11.81 | 11.98 | 11.77 | 11.94 | 418,000 | +0.18(+1.57%) |
Jun 23, 2006 | 11.61 | 11.91 | 11.45 | 11.76 | 320,072 | +0.07(+0.60%) |
Jun 22, 2006 | 11.75 | 11.82 | 11.60 | 11.69 | 368,654 | -0.10(-0.85%) |
Jun 21, 2006 | 11.43 | 11.94 | 11.41 | 11.79 | 610,550 | +0.31(+2.70%) |
Jun 20, 2006 | 11.44 | 11.67 | 11.40 | 11.47 | 410,752 | -0.01(-0.04%) |
Jun 19, 2006 | 11.78 | 11.79 | 11.35 | 11.48 | 620,100 | -0.25(-2.13%) |
Jun 16, 2006 | 11.94 | 11.96 | 11.54 | 11.73 | 1,391,604 | -0.26(-2.21%) |
Jun 15, 2006 | 11.68 | 12.19 | 11.66 | 11.99 | 640,058 | +0.40(+3.49%) |
Jun 14, 2006 | 11.43 | 11.68 | 11.38 | 11.59 | 492,114 | +0.16(+1.44%) |
Jun 13, 2006 | 11.72 | 11.95 | 11.26 | 11.43 | 954,168 | -0.33(-2.85%) |
Jun 12, 2006 | 12.31 | 12.36 | 11.53 | 11.76 | 1,740,358 | -0.65(-5.28%) |
Jun 09, 2006 | 12.67 | 12.73 | 12.38 | 12.41 | 435,824 | -0.25(-1.97%) |
Jun 08, 2006 | 12.54 | 12.78 | 12.26 | 12.66 | 881,800 | -0.02(-0.12%) |
Jun 07, 2006 | 12.55 | 12.82 | 12.25 | 12.68 | 848,314 | +0.12(+0.92%) |
Jun 06, 2006 | 12.70 | 12.98 | 12.30 | 12.56 | 1,407,096 | -0.09(-0.67%) |
Jun 05, 2006 | 13.27 | 13.28 | 12.62 | 12.65 | 555,086 | -0.67(-5.03%) |
Jun 02, 2006 | 13.26 | 13.38 | 13.17 | 13.32 | 439,348 | +0.09(+0.64%) |