Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.23 | 22.81 | 22.15 | 22.52 | 661,697 | +0.29(+1.31%) |
May 30, 2007 | 22.20 | 22.29 | 21.97 | 22.23 | 282,406 | -0.16(-0.72%) |
May 29, 2007 | 22.23 | 22.46 | 22.09 | 22.39 | 292,710 | +0.25(+1.14%) |
May 25, 2007 | 21.84 | 22.15 | 21.69 | 22.14 | 882,701 | +0.61(+2.84%) |
May 24, 2007 | 22.20 | 22.52 | 21.31 | 21.53 | 903,899 | -0.71(-3.19%) |
May 23, 2007 | 22.53 | 22.67 | 22.13 | 22.24 | 797,423 | -0.24(-1.05%) |
May 22, 2007 | 22.54 | 22.55 | 22.30 | 22.48 | 575,810 | -0.11(-0.51%) |
May 21, 2007 | 22.62 | 22.67 | 22.36 | 22.59 | 825,354 | -0.11(-0.47%) |
May 18, 2007 | 22.49 | 22.71 | 22.37 | 22.70 | 752,061 | +0.21(+0.92%) |
May 17, 2007 | 22.30 | 22.75 | 22.24 | 22.49 | 676,623 | +0.11(+0.51%) |
May 16, 2007 | 22.07 | 22.48 | 21.94 | 22.38 | 867,250 | +0.10(+0.45%) |
May 15, 2007 | 22.31 | 22.52 | 22.09 | 22.28 | 1,423,946 | +0.02(+0.07%) |
May 14, 2007 | 22.78 | 22.97 | 22.20 | 22.26 | 2,508,808 | -0.06(-0.27%) |
May 11, 2007 | 21.99 | 22.70 | 21.98 | 22.33 | 2,381,549 | +0.42(+1.92%) |
May 10, 2007 | 22.26 | 22.91 | 21.65 | 21.91 | 4,065,526 | +0.05(+0.24%) |
May 09, 2007 | 21.01 | 22.48 | 20.55 | 21.85 | 4,913,371 | +2.91(+15.36%) |
May 08, 2007 | 18.72 | 18.95 | 18.33 | 18.94 | 562,587 | +0.01(+0.04%) |
May 07, 2007 | 19.48 | 19.21 | 18.79 | 18.93 | 519,381 | -0.55(-2.82%) |
May 04, 2007 | 19.45 | 20.14 | 19.17 | 19.48 | 538,365 | +0.03(+0.16%) |
May 03, 2007 | 19.12 | 19.72 | 19.06 | 19.45 | 848,921 | +0.44(+2.29%) |
May 02, 2007 | 18.55 | 19.03 | 18.53 | 19.02 | 886,496 | +0.44(+2.38%) |
May 01, 2007 | 18.58 | 18.67 | 18.19 | 18.58 | 323,517 | +0.02(+0.08%) |
Apr 30, 2007 | 18.52 | 18.97 | 18.52 | 18.56 | 1,226,903 | +0.03(+0.17%) |
Apr 27, 2007 | 18.04 | 18.57 | 17.96 | 18.53 | 550,018 | +0.40(+2.23%) |
Apr 26, 2007 | 17.93 | 18.13 | 17.75 | 18.12 | 341,192 | +0.19(+1.06%) |
Apr 25, 2007 | 18.00 | 18.02 | 17.73 | 17.93 | 211,837 | +0.01(+0.04%) |
Apr 24, 2007 | 17.95 | 17.99 | 17.72 | 17.93 | 198,483 | -0.01(-0.04%) |
Apr 23, 2007 | 17.80 | 17.95 | 17.78 | 17.93 | 276,798 | +0.13(+0.73%) |
Apr 20, 2007 | 17.63 | 17.90 | 17.63 | 17.80 | 228,726 | +0.18(+1.00%) |
Apr 19, 2007 | 17.54 | 17.80 | 17.45 | 17.63 | 219,693 | -0.02(-0.13%) |
Apr 18, 2007 | 17.70 | 17.75 | 17.63 | 17.65 | 165,620 | -0.12(-0.69%) |
Apr 17, 2007 | 17.86 | 17.94 | 17.64 | 17.77 | 249,413 | -0.12(-0.68%) |
Apr 16, 2007 | 17.96 | 18.00 | 17.80 | 17.90 | 532,408 | +0.01(+0.04%) |
Apr 13, 2007 | 17.61 | 17.95 | 17.53 | 17.89 | 527,630 | +0.26(+1.47%) |
Apr 12, 2007 | 17.38 | 17.72 | 17.32 | 17.63 | 316,447 | +0.25(+1.45%) |
Apr 11, 2007 | 17.83 | 17.83 | 17.34 | 17.38 | 654,627 | -0.39(-2.19%) |
Apr 10, 2007 | 17.53 | 17.83 | 17.49 | 17.77 | 548,054 | +0.26(+1.48%) |
Apr 09, 2007 | 17.59 | 17.77 | 17.40 | 17.51 | 296,415 | -0.16(-0.91%) |
Apr 05, 2007 | 17.67 | 17.75 | 17.53 | 17.67 | 147,814 | -0.01(-0.04%) |
Apr 04, 2007 | 17.31 | 17.68 | 17.28 | 17.67 | 171,119 | +0.15(+0.87%) |
Apr 03, 2007 | 17.56 | 17.72 | 17.51 | 17.52 | 234,880 | +0.01(+0.04%) |
Apr 02, 2007 | 17.67 | 17.68 | 17.34 | 17.51 | 331,503 | -0.06(-0.35%) |
Mar 30, 2007 | 17.48 | 17.68 | 17.33 | 17.57 | 238,153 | +0.08(+0.44%) |
Mar 29, 2007 | 19.06 | 19.06 | 17.23 | 17.50 | 305,056 | +0.16(+0.93%) |
Mar 28, 2007 | 17.26 | 17.43 | 17.09 | 17.34 | 464,392 | -0.01(-0.04%) |
Mar 27, 2007 | 17.51 | 17.53 | 17.13 | 17.35 | 248,365 | -0.24(-1.39%) |
Mar 26, 2007 | 17.69 | 17.78 | 17.26 | 17.59 | 357,557 | -0.11(-0.60%) |
Mar 23, 2007 | 17.61 | 17.76 | 17.37 | 17.70 | 371,435 | +0.05(+0.30%) |
Mar 22, 2007 | 17.67 | 17.69 | 17.54 | 17.64 | 240,641 | +0.05(+0.26%) |
Mar 21, 2007 | 17.32 | 17.60 | 17.19 | 17.60 | 410,451 | +0.27(+1.54%) |
Mar 20, 2007 | 17.17 | 17.34 | 16.96 | 17.33 | 395,264 | +0.19(+1.11%) |
Mar 19, 2007 | 16.78 | 17.15 | 16.65 | 17.14 | 459,941 | +0.46(+2.75%) |
Mar 16, 2007 | 16.53 | 16.77 | 16.46 | 16.68 | 703,855 | +0.16(+0.97%) |
Mar 15, 2007 | 16.61 | 16.67 | 16.48 | 16.52 | 250,853 | -0.06(-0.37%) |
Mar 14, 2007 | 16.42 | 16.70 | 16.21 | 16.58 | 456,275 | +0.21(+1.31%) |
Mar 13, 2007 | 16.80 | 17.02 | 16.28 | 16.37 | 535,092 | -0.44(-2.59%) |
Mar 12, 2007 | 16.69 | 16.84 | 16.60 | 16.80 | 390,420 | +0.15(+0.87%) |
Mar 09, 2007 | 16.62 | 16.69 | 16.48 | 16.66 | 583,797 | +0.11(+0.65%) |
Mar 08, 2007 | 16.49 | 16.57 | 16.25 | 16.55 | 695,214 | +0.20(+1.21%) |
Mar 07, 2007 | 16.13 | 16.78 | 16.11 | 16.35 | 2,672,321 | +0.24(+1.52%) |
Mar 06, 2007 | 15.66 | 16.27 | 15.46 | 16.11 | 2,971,224 | +0.11(+0.67%) |
Mar 05, 2007 | 16.34 | 16.61 | 15.94 | 16.00 | 362,532 | -0.50(-3.05%) |
Mar 02, 2007 | 16.75 | 16.93 | 16.46 | 16.51 | 350,618 | -0.36(-2.13%) |
Mar 01, 2007 | 16.67 | 17.20 | 16.65 | 16.86 | 417,145 | -0.20(-1.16%) |
Feb 28, 2007 | 16.96 | 17.26 | 16.61 | 17.06 | 536,140 | +0.04(+0.22%) |
Feb 27, 2007 | 16.22 | 17.45 | 15.94 | 17.02 | 509,169 | -0.60(-3.42%) |
Feb 26, 2007 | 17.86 | 17.86 | 17.58 | 17.63 | 189,711 | -0.18(-0.99%) |
Feb 23, 2007 | 17.75 | 17.84 | 17.51 | 17.80 | 236,058 | +0.03(+0.17%) |
Feb 22, 2007 | 17.92 | 17.93 | 17.59 | 17.77 | 188,401 | -0.14(-0.77%) |
Feb 21, 2007 | 17.60 | 17.98 | 17.57 | 17.91 | 254,650 | +0.21(+1.16%) |
Feb 20, 2007 | 17.47 | 17.84 | 17.41 | 17.70 | 365,936 | +0.10(+0.56%) |
Feb 16, 2007 | 17.80 | 17.86 | 17.41 | 17.61 | 431,530 | -0.18(-1.03%) |
Feb 15, 2007 | 17.12 | 18.11 | 16.88 | 17.79 | 778,352 | +0.78(+4.58%) |
Feb 14, 2007 | 16.93 | 17.19 | 16.93 | 17.01 | 462,819 | +0.05(+0.32%) |
Feb 13, 2007 | 17.23 | 17.30 | 16.69 | 16.96 | 766,269 | -0.21(-1.20%) |
Feb 12, 2007 | 17.28 | 17.43 | 17.00 | 17.16 | 519,720 | -0.12(-0.71%) |
Feb 09, 2007 | 17.76 | 17.76 | 17.25 | 17.28 | 707,783 | -0.47(-2.67%) |
Feb 08, 2007 | 17.41 | 17.77 | 17.33 | 17.76 | 320,243 | +0.35(+2.02%) |
Feb 07, 2007 | 17.38 | 17.57 | 17.15 | 17.41 | 546,221 | +0.09(+0.53%) |
Feb 06, 2007 | 17.18 | 17.41 | 17.13 | 17.32 | 386,623 | +0.21(+1.25%) |
Feb 05, 2007 | 16.98 | 17.19 | 16.77 | 17.10 | 563,765 | +0.09(+0.54%) |
Feb 02, 2007 | 16.69 | 17.09 | 16.58 | 17.01 | 710,794 | +0.39(+2.34%) |
Feb 01, 2007 | 16.44 | 16.65 | 16.35 | 16.62 | 625,693 | +0.26(+1.59%) |
Jan 31, 2007 | 15.73 | 16.54 | 15.72 | 16.36 | 569,788 | +0.58(+3.68%) |
Jan 30, 2007 | 15.56 | 15.80 | 15.54 | 15.78 | 131,972 | +0.27(+1.77%) |
Jan 29, 2007 | 15.41 | 15.62 | 15.34 | 15.51 | 519,250 | +0.02(+0.10%) |
Jan 26, 2007 | 15.27 | 15.52 | 15.12 | 15.49 | 631,453 | +0.22(+1.45%) |
Jan 25, 2007 | 15.77 | 15.85 | 15.09 | 15.27 | 354,939 | -0.52(-3.29%) |
Jan 24, 2007 | 16.02 | 16.04 | 15.74 | 15.79 | 156,848 | -0.20(-1.24%) |
Jan 23, 2007 | 15.57 | 16.02 | 15.53 | 15.99 | 184,212 | +0.36(+2.30%) |
Jan 22, 2007 | 15.83 | 15.88 | 15.45 | 15.63 | 169,941 | -0.16(-1.02%) |
Jan 19, 2007 | 15.54 | 15.84 | 15.41 | 15.79 | 351,142 | +0.18(+1.13%) |
Jan 18, 2007 | 16.03 | 16.07 | 15.59 | 15.61 | 311,340 | -0.47(-2.90%) |
Jan 17, 2007 | 16.05 | 16.18 | 15.96 | 16.08 | 142,577 | +0.02(+0.14%) |
Jan 16, 2007 | 16.28 | 16.30 | 15.96 | 16.05 | 215,241 | -0.21(-1.27%) |
Jan 12, 2007 | 16.17 | 16.29 | 16.15 | 16.26 | 107,489 | +0.06(+0.38%) |
Jan 11, 2007 | 15.90 | 16.26 | 15.89 | 16.20 | 139,435 | +0.30(+1.87%) |
Jan 10, 2007 | 15.85 | 15.96 | 15.76 | 15.90 | 364,103 | -0.03(-0.19%) |
Jan 09, 2007 | 15.90 | 15.99 | 15.52 | 15.93 | 210,659 | +0.00(+0.00%) |
Jan 08, 2007 | 15.79 | 15.99 | 15.59 | 15.93 | 331,896 | +0.10(+0.63%) |
Jan 05, 2007 | 16.06 | 16.27 | 15.82 | 15.83 | 240,117 | -0.37(-2.26%) |
Jan 04, 2007 | 16.32 | 16.45 | 15.83 | 16.20 | 503,539 | -0.28(-1.71%) |
Jan 03, 2007 | 16.63 | 16.77 | 16.24 | 16.48 | 232,523 | -0.13(-0.78%) |
Dec 29, 2006 | 16.83 | 16.83 | 16.49 | 16.61 | 273,765 | -0.19(-1.14%) |
Dec 28, 2006 | 16.70 | 16.81 | 16.64 | 16.80 | 178,189 | +0.09(+0.55%) |
Dec 27, 2006 | 16.47 | 16.76 | 16.43 | 16.71 | 227,810 | +0.24(+1.48%) |
Dec 26, 2006 | 16.19 | 16.50 | 16.00 | 16.47 | 225,061 | +0.37(+2.28%) |
Dec 22, 2006 | 16.42 | 16.42 | 15.96 | 16.10 | 395,395 | -0.32(-1.95%) |
Dec 21, 2006 | 16.46 | 16.58 | 16.38 | 16.42 | 421,711 | +0.01(+0.05%) |
Dec 20, 2006 | 16.36 | 16.47 | 16.28 | 16.41 | 213,277 | +0.11(+0.70%) |
Dec 19, 2006 | 16.19 | 16.33 | 16.09 | 16.30 | 170,596 | +0.09(+0.57%) |
Dec 18, 2006 | 16.51 | 16.55 | 16.14 | 16.21 | 223,620 | -0.29(-1.76%) |
Dec 15, 2006 | 16.47 | 16.50 | 16.27 | 16.50 | 442,004 | +0.24(+1.50%) |
Dec 14, 2006 | 16.50 | 16.54 | 16.15 | 16.25 | 550,149 | -0.33(-1.98%) |
Dec 13, 2006 | 16.22 | 16.70 | 16.15 | 16.58 | 603,043 | +0.53(+3.28%) |
Dec 12, 2006 | 16.38 | 16.38 | 15.92 | 16.05 | 217,729 | -0.30(-1.82%) |
Dec 11, 2006 | 16.29 | 16.38 | 16.18 | 16.35 | 238,808 | +0.10(+0.61%) |
Dec 08, 2006 | 16.16 | 16.34 | 16.13 | 16.25 | 210,135 | +0.04(+0.24%) |
Dec 07, 2006 | 16.41 | 16.41 | 16.06 | 16.22 | 206,993 | -0.17(-1.03%) |
Dec 06, 2006 | 16.33 | 16.41 | 16.17 | 16.38 | 373,399 | +0.15(+0.89%) |
Dec 05, 2006 | 16.18 | 16.24 | 16.05 | 16.24 | 341,061 | +0.14(+0.85%) |
Dec 04, 2006 | 15.85 | 16.22 | 15.73 | 16.10 | 379,422 | +0.34(+2.13%) |
Dec 01, 2006 | 15.73 | 15.99 | 15.64 | 15.76 | 598,329 | -0.24(-1.48%) |
Nov 30, 2006 | 15.83 | 16.08 | 15.67 | 16.00 | 325,219 | +0.17(+1.06%) |
Nov 29, 2006 | 15.70 | 15.92 | 15.58 | 15.83 | 218,121 | +0.27(+1.72%) |
Nov 28, 2006 | 15.53 | 15.63 | 15.40 | 15.57 | 397,751 | +0.06(+0.39%) |
Nov 27, 2006 | 15.99 | 16.01 | 15.49 | 15.51 | 562,456 | -0.58(-3.61%) |
Nov 24, 2006 | 16.14 | 16.26 | 15.89 | 16.09 | 183,295 | -0.22(-1.36%) |
Nov 22, 2006 | 16.18 | 16.34 | 16.04 | 16.31 | 416,474 | +0.16(+0.99%) |
Nov 21, 2006 | 15.77 | 16.15 | 15.73 | 16.15 | 744,180 | +0.18(+1.15%) |
Nov 20, 2006 | 15.93 | 16.02 | 15.83 | 15.96 | 242,343 | +0.07(+0.43%) |
Nov 17, 2006 | 15.94 | 15.94 | 15.70 | 15.89 | 316,708 | -0.07(-0.43%) |
Nov 16, 2006 | 15.84 | 16.08 | 15.80 | 15.96 | 303,354 | +0.11(+0.72%) |
Nov 15, 2006 | 15.76 | 15.99 | 15.72 | 15.85 | 506,420 | +0.18(+1.12%) |
Nov 14, 2006 | 15.51 | 15.73 | 15.28 | 15.67 | 448,158 | +0.21(+1.38%) |
Nov 13, 2006 | 15.31 | 15.47 | 15.29 | 15.46 | 210,528 | +0.11(+0.75%) |
Nov 10, 2006 | 15.37 | 15.38 | 15.22 | 15.34 | 700,844 | +0.05(+0.30%) |
Nov 09, 2006 | 15.41 | 15.41 | 15.22 | 15.30 | 432,316 | -0.01(-0.05%) |
Nov 08, 2006 | 15.31 | 15.47 | 15.20 | 15.31 | 320,636 | -0.09(-0.60%) |
Nov 07, 2006 | 15.44 | 15.62 | 15.36 | 15.40 | 300,212 | -0.01(-0.05%) |
Nov 06, 2006 | 15.38 | 15.54 | 15.34 | 15.41 | 260,672 | +0.12(+0.80%) |
Nov 03, 2006 | 15.28 | 15.59 | 15.12 | 15.28 | 500,004 | +0.28(+1.88%) |
Nov 02, 2006 | 15.20 | 15.28 | 14.97 | 15.00 | 526,451 | -0.22(-1.46%) |
Nov 01, 2006 | 15.34 | 15.47 | 15.15 | 15.22 | 511,002 | -0.09(-0.60%) |
Oct 31, 2006 | 15.45 | 15.51 | 15.23 | 15.31 | 385,052 | -0.13(-0.84%) |
Oct 30, 2006 | 15.93 | 15.93 | 15.15 | 15.44 | 503,539 | +0.18(+1.20%) |
Oct 27, 2006 | 15.53 | 15.54 | 15.12 | 15.26 | 307,282 | -0.25(-1.62%) |
Oct 26, 2006 | 15.61 | 15.66 | 15.21 | 15.51 | 369,210 | +0.03(+0.20%) |
Oct 25, 2006 | 15.47 | 15.76 | 15.31 | 15.48 | 341,322 | +0.01(+0.05%) |
Oct 24, 2006 | 15.30 | 15.56 | 15.29 | 15.47 | 238,022 | +0.08(+0.50%) |
Oct 23, 2006 | 15.11 | 15.58 | 15.09 | 15.40 | 772,460 | +0.34(+2.23%) |
Oct 20, 2006 | 15.85 | 15.88 | 14.92 | 15.06 | 1,376,289 | -0.91(-5.69%) |
Oct 19, 2006 | 15.28 | 16.02 | 14.85 | 15.97 | 3,818,313 | +2.03(+14.58%) |
Oct 18, 2006 | 14.13 | 14.18 | 13.80 | 13.94 | 1,009,436 | -0.15(-1.08%) |
Oct 17, 2006 | 14.06 | 14.09 | 13.89 | 14.09 | 723,494 | -0.11(-0.81%) |
Oct 16, 2006 | 13.98 | 14.27 | 13.95 | 14.21 | 479,449 | -0.08(-0.53%) |
Oct 13, 2006 | 14.13 | 14.31 | 13.99 | 14.28 | 380,338 | +0.22(+1.58%) |
Oct 12, 2006 | 13.71 | 14.06 | 13.65 | 14.06 | 600,424 | +0.45(+3.31%) |
Oct 11, 2006 | 13.64 | 13.66 | 13.47 | 13.61 | 292,880 | -0.09(-0.67%) |
Oct 10, 2006 | 13.66 | 13.90 | 13.66 | 13.70 | 355,986 | +0.03(+0.22%) |
Oct 09, 2006 | 13.56 | 13.69 | 13.46 | 13.67 | 182,772 | +0.15(+1.13%) |
Oct 06, 2006 | 13.66 | 13.58 | 13.31 | 13.52 | 259,625 | -0.14(-1.01%) |
Oct 05, 2006 | 13.29 | 13.69 | 13.27 | 13.66 | 484,948 | +0.34(+2.52%) |
Oct 04, 2006 | 13.09 | 13.32 | 13.09 | 13.32 | 877,855 | +0.15(+1.16%) |
Oct 03, 2006 | 13.21 | 13.38 | 13.09 | 13.17 | 377,065 | -0.02(-0.17%) |
Oct 02, 2006 | 13.42 | 13.44 | 13.16 | 13.19 | 429,304 | -0.22(-1.65%) |
Sep 29, 2006 | 13.74 | 13.75 | 13.32 | 13.41 | 439,648 | -0.26(-1.90%) |
Sep 28, 2006 | 13.80 | 13.80 | 13.55 | 13.67 | 901,422 | -0.15(-1.05%) |
Sep 27, 2006 | 13.42 | 13.94 | 13.42 | 13.82 | 607,494 | +0.37(+2.78%) |
Sep 26, 2006 | 13.31 | 13.50 | 13.18 | 13.44 | 284,501 | +0.18(+1.32%) |
Sep 25, 2006 | 13.05 | 13.33 | 12.98 | 13.27 | 432,185 | +0.27(+2.12%) |
Sep 22, 2006 | 13.14 | 13.19 | 12.93 | 12.99 | 203,327 | -0.18(-1.33%) |
Sep 21, 2006 | 13.44 | 13.49 | 13.09 | 13.17 | 340,406 | -0.25(-1.88%) |
Sep 20, 2006 | 13.18 | 13.44 | 13.11 | 13.42 | 324,433 | +0.32(+2.45%) |
Sep 19, 2006 | 13.12 | 13.16 | 12.73 | 13.10 | 406,131 | -0.06(-0.46%) |
Sep 18, 2006 | 13.27 | 13.33 | 13.13 | 13.16 | 315,137 | -0.11(-0.81%) |
Sep 15, 2006 | 13.10 | 13.84 | 13.01 | 13.27 | 906,004 | +0.26(+2.00%) |
Sep 14, 2006 | 12.93 | 13.01 | 12.74 | 13.01 | 408,880 | -0.02(-0.12%) |
Sep 13, 2006 | 12.84 | 13.02 | 12.76 | 13.02 | 374,185 | +0.19(+1.49%) |
Sep 12, 2006 | 12.39 | 12.84 | 12.34 | 12.83 | 775,210 | +0.49(+3.96%) |
Sep 11, 2006 | 12.48 | 12.54 | 12.26 | 12.34 | 242,212 | -0.25(-2.00%) |
Sep 08, 2006 | 12.50 | 12.68 | 12.42 | 12.59 | 259,756 | +0.16(+1.29%) |
Sep 07, 2006 | 12.46 | 12.59 | 12.41 | 12.43 | 259,363 | -0.10(-0.79%) |
Sep 06, 2006 | 12.85 | 12.86 | 12.51 | 12.53 | 265,386 | -0.39(-3.01%) |
Sep 05, 2006 | 12.73 | 12.94 | 12.70 | 12.92 | 298,903 | +0.19(+1.50%) |
Sep 01, 2006 | 12.66 | 12.90 | 12.63 | 12.73 | 251,900 | +0.19(+1.52%) |
Aug 31, 2006 | 12.83 | 12.83 | 12.53 | 12.54 | 408,487 | -0.29(-2.26%) |
Aug 30, 2006 | 12.64 | 12.85 | 12.57 | 12.83 | 217,729 | +0.19(+1.51%) |
Aug 29, 2006 | 12.57 | 12.65 | 12.41 | 12.64 | 241,164 | +0.14(+1.10%) |
Aug 28, 2006 | 12.53 | 12.66 | 12.42 | 12.50 | 168,893 | +0.01(+0.06%) |
Aug 25, 2006 | 12.57 | 12.71 | 12.43 | 12.50 | 146,505 | -0.16(-1.27%) |
Aug 24, 2006 | 12.94 | 12.96 | 12.48 | 12.66 | 303,878 | -0.25(-1.95%) |
Aug 23, 2006 | 12.96 | 12.99 | 12.83 | 12.91 | 716,948 | +0.02(+0.12%) |
Aug 22, 2006 | 12.81 | 12.95 | 12.79 | 12.89 | 297,986 | +0.02(+0.18%) |
Aug 21, 2006 | 12.91 | 12.93 | 12.83 | 12.87 | 219,431 | -0.09(-0.71%) |
Aug 18, 2006 | 12.95 | 12.98 | 12.85 | 12.96 | 351,404 | +0.02(+0.12%) |
Aug 17, 2006 | 12.85 | 12.98 | 12.80 | 12.95 | 647,295 | +0.08(+0.59%) |
Aug 16, 2006 | 12.65 | 12.89 | 12.56 | 12.87 | 247,056 | +0.27(+2.12%) |
Aug 15, 2006 | 12.49 | 12.60 | 12.32 | 12.60 | 395,526 | +0.28(+2.29%) |
Aug 14, 2006 | 12.35 | 12.49 | 12.28 | 12.32 | 356,510 | +0.04(+0.31%) |
Aug 11, 2006 | 12.36 | 12.36 | 12.14 | 12.28 | 430,745 | -0.15(-1.23%) |
Aug 10, 2006 | 12.43 | 12.60 | 12.40 | 12.43 | 724,280 | -0.10(-0.79%) |
Aug 09, 2006 | 12.76 | 12.81 | 12.43 | 12.53 | 665,232 | -0.15(-1.15%) |
Aug 08, 2006 | 12.89 | 12.91 | 12.63 | 12.68 | 589,295 | -0.18(-1.37%) |
Aug 07, 2006 | 12.76 | 12.96 | 12.76 | 12.85 | 264,993 | +0.04(+0.30%) |
Aug 04, 2006 | 13.42 | 13.44 | 12.64 | 12.82 | 1,344,474 | -0.53(-3.95%) |
Aug 03, 2006 | 12.83 | 13.40 | 12.80 | 13.34 | 514,537 | +0.47(+3.62%) |
Aug 02, 2006 | 12.86 | 12.98 | 12.79 | 12.88 | 631,846 | +0.08(+0.66%) |
Aug 01, 2006 | 12.85 | 12.91 | 12.64 | 12.79 | 576,072 | -0.20(-1.53%) |
Jul 31, 2006 | 12.73 | 13.01 | 12.51 | 12.99 | 548,970 | +0.19(+1.49%) |
Jul 28, 2006 | 12.76 | 12.98 | 12.68 | 12.80 | 452,085 | +0.12(+0.96%) |
Jul 27, 2006 | 12.72 | 12.81 | 12.53 | 12.68 | 534,438 | -0.04(-0.30%) |
Jul 26, 2006 | 12.56 | 12.82 | 12.18 | 12.72 | 593,747 | +0.13(+1.03%) |
Jul 25, 2006 | 12.59 | 12.79 | 12.30 | 12.59 | 649,652 | -0.01(-0.06%) |
Jul 24, 2006 | 12.76 | 12.78 | 12.43 | 12.59 | 1,227,819 | +0.16(+1.29%) |
Jul 21, 2006 | 12.83 | 12.85 | 11.88 | 12.43 | 2,416,624 | +0.71(+6.06%) |
Jul 20, 2006 | 13.56 | 13.72 | 11.67 | 11.72 | 5,023,090 | -2.55(-17.87%) |
Jul 19, 2006 | 13.57 | 14.42 | 13.57 | 14.28 | 527,630 | +0.60(+4.36%) |
Jul 18, 2006 | 13.70 | 13.84 | 13.50 | 13.68 | 356,248 | -0.02(-0.17%) |
Jul 17, 2006 | 13.67 | 13.93 | 13.64 | 13.70 | 361,092 | -0.26(-1.86%) |
Jul 14, 2006 | 14.37 | 14.44 | 13.93 | 13.96 | 926,560 | -0.50(-3.43%) |
Jul 13, 2006 | 14.82 | 14.82 | 14.40 | 14.46 | 537,711 | -0.36(-2.42%) |
Jul 12, 2006 | 14.96 | 15.08 | 14.79 | 14.82 | 366,722 | -0.12(-0.82%) |
Jul 11, 2006 | 14.76 | 14.98 | 14.66 | 14.94 | 327,052 | +0.12(+0.82%) |
Jul 10, 2006 | 14.79 | 15.06 | 14.75 | 14.82 | 215,241 | +0.05(+0.31%) |
Jul 07, 2006 | 14.83 | 15.10 | 14.75 | 14.77 | 432,839 | -0.19(-1.28%) |
Jul 06, 2006 | 15.13 | 15.20 | 14.83 | 14.96 | 476,176 | +0.15(+0.98%) |
Jul 05, 2006 | 14.92 | 14.94 | 14.65 | 14.82 | 348,523 | -0.21(-1.42%) |
Jul 03, 2006 | 15.30 | 15.30 | 14.99 | 15.03 | 240,903 | -0.21(-1.35%) |
Jun 30, 2006 | 15.18 | 15.25 | 14.86 | 15.24 | 575,156 | +0.13(+0.86%) |
Jun 29, 2006 | 14.57 | 15.11 | 14.52 | 15.11 | 344,727 | +0.67(+4.66%) |
Jun 28, 2006 | 14.60 | 14.60 | 14.30 | 14.44 | 367,246 | -0.08(-0.58%) |
Jun 27, 2006 | 14.92 | 15.08 | 14.50 | 14.52 | 496,338 | -0.44(-2.91%) |
Jun 26, 2006 | 15.07 | 15.07 | 14.76 | 14.96 | 258,839 | +0.03(+0.21%) |
Jun 23, 2006 | 14.70 | 15.05 | 14.56 | 14.92 | 567,824 | +0.12(+0.83%) |
Jun 22, 2006 | 14.76 | 14.95 | 14.59 | 14.80 | 260,018 | -0.02(-0.15%) |
Jun 21, 2006 | 14.60 | 14.88 | 14.56 | 14.83 | 491,101 | +0.27(+1.84%) |
Jun 20, 2006 | 14.93 | 15.03 | 14.50 | 14.56 | 447,372 | -0.40(-2.71%) |
Jun 19, 2006 | 15.39 | 15.43 | 14.76 | 14.96 | 591,652 | -0.34(-2.25%) |
Jun 16, 2006 | 15.39 | 15.40 | 15.02 | 15.31 | 850,754 | -0.12(-0.79%) |
Jun 15, 2006 | 14.99 | 15.50 | 14.92 | 15.43 | 331,110 | +0.52(+3.48%) |
Jun 14, 2006 | 14.73 | 15.02 | 14.63 | 14.91 | 467,404 | +0.12(+0.83%) |
Jun 13, 2006 | 14.99 | 15.20 | 14.66 | 14.79 | 569,526 | -0.34(-2.22%) |
Jun 12, 2006 | 15.74 | 15.74 | 15.06 | 15.12 | 629,359 | +7.21(+91.17%) |
Jun 09, 2006 | 7.829 | 8.047 | 7.791 | 7.911 | 459,810 | +0.08(+1.05%) |
Jun 08, 2006 | 7.810 | 7.859 | 7.466 | 7.829 | 671,909 | +0.03(+0.34%) |
Jun 07, 2006 | 7.875 | 7.991 | 7.730 | 7.802 | 460,072 | -0.08(-1.02%) |
Jun 06, 2006 | 7.982 | 8.062 | 7.775 | 7.882 | 411,368 | -0.10(-1.27%) |
Jun 05, 2006 | 8.224 | 8.239 | 7.961 | 7.984 | 462,167 | -0.24(-2.93%) |
Jun 02, 2006 | 8.071 | 8.289 | 8.071 | 8.224 | 457,977 | +0.20(+2.50%) |