Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.50 | 11.58 | 11.50 | 11.51 | 17,574 | +0.07(+0.63%) |
May 30, 2007 | 11.37 | 11.44 | 11.37 | 11.44 | 23,850 | -0.01(-0.06%) |
May 29, 2007 | 11.51 | 11.51 | 11.35 | 11.45 | 45,191 | +0.05(+0.43%) |
May 25, 2007 | 11.27 | 11.47 | 11.27 | 11.40 | 42,052 | +0.12(+1.05%) |
May 24, 2007 | 11.34 | 11.38 | 11.28 | 11.28 | 26,361 | -0.04(-0.32%) |
May 23, 2007 | 11.26 | 11.50 | 11.26 | 11.32 | 72,808 | +0.07(+0.67%) |
May 22, 2007 | 11.23 | 11.28 | 11.12 | 11.24 | 67,159 | -0.04(-0.37%) |
May 21, 2007 | 11.10 | 11.30 | 11.10 | 11.28 | 64,020 | +0.16(+1.40%) |
May 18, 2007 | 11.10 | 11.13 | 11.05 | 11.13 | 6,276 | +0.05(+0.42%) |
May 17, 2007 | 11.07 | 11.11 | 11.01 | 11.08 | 8,787 | +0.01(+0.07%) |
May 16, 2007 | 10.92 | 11.07 | 10.92 | 11.07 | 39,542 | +0.17(+1.52%) |
May 15, 2007 | 10.94 | 10.99 | 10.87 | 10.91 | 42,680 | -0.03(-0.29%) |
May 14, 2007 | 10.82 | 11.00 | 10.82 | 10.94 | 25,733 | +0.15(+1.37%) |
May 11, 2007 | 10.95 | 10.95 | 10.79 | 10.79 | 29,499 | -0.01(-0.09%) |
May 10, 2007 | 11.09 | 11.09 | 10.80 | 10.80 | 12,553 | -0.13(-1.22%) |
May 09, 2007 | 10.60 | 10.93 | 10.60 | 10.93 | 44,563 | +0.18(+1.67%) |
May 08, 2007 | 10.77 | 10.78 | 10.75 | 10.75 | 15,691 | -0.07(-0.65%) |
May 07, 2007 | 10.81 | 10.91 | 10.72 | 10.82 | 26,361 | +0.01(+0.13%) |
May 04, 2007 | 10.86 | 10.89 | 10.78 | 10.81 | 242,275 | -0.05(-0.48%) |
May 03, 2007 | 10.79 | 10.86 | 10.75 | 10.86 | 37,659 | +0.15(+1.38%) |
May 02, 2007 | 10.74 | 10.78 | 10.71 | 10.71 | 20,712 | -0.03(-0.25%) |
May 01, 2007 | 10.74 | 10.74 | 10.63 | 10.74 | 8,159 | +0.13(+1.19%) |
Apr 30, 2007 | 10.67 | 10.68 | 10.61 | 10.61 | 7,531 | -0.09(-0.85%) |
Apr 27, 2007 | 10.59 | 10.70 | 10.58 | 10.70 | 16,946 | -0.05(-0.43%) |
Apr 26, 2007 | 10.67 | 10.76 | 10.65 | 10.75 | 35,148 | +0.03(+0.27%) |
Apr 25, 2007 | 10.74 | 10.74 | 10.65 | 10.72 | 9,414 | -0.00(-0.04%) |
Apr 24, 2007 | 10.75 | 10.75 | 10.52 | 10.73 | 9,414 | +0.02(+0.18%) |
Apr 23, 2007 | 10.71 | 10.71 | 10.71 | 10.71 | 8,787 | -0.07(-0.65%) |
Apr 20, 2007 | 10.78 | 10.78 | 10.68 | 10.78 | 16,946 | +0.04(+0.37%) |
Apr 19, 2007 | 10.72 | 10.74 | 10.63 | 10.74 | 41,425 | +0.07(+0.66%) |
Apr 18, 2007 | 10.68 | 10.72 | 10.67 | 10.67 | 16,319 | -0.06(-0.58%) |
Apr 17, 2007 | 10.70 | 10.74 | 10.67 | 10.73 | 32,638 | +0.06(+0.57%) |
Apr 16, 2007 | 10.64 | 10.73 | 10.62 | 10.67 | 23,850 | +0.09(+0.86%) |
Apr 13, 2007 | 10.56 | 10.58 | 10.52 | 10.58 | 21,340 | +0.02(+0.21%) |
Apr 12, 2007 | 10.56 | 10.57 | 10.56 | 10.56 | 8,159 | -0.09(-0.88%) |
Apr 11, 2007 | 10.68 | 10.71 | 10.60 | 10.65 | 25,733 | -0.11(-1.04%) |
Apr 10, 2007 | 10.73 | 10.86 | 10.73 | 10.76 | 32,638 | +0.08(+0.75%) |
Apr 09, 2007 | 10.69 | 10.69 | 10.61 | 10.68 | 55,233 | -0.29(-2.67%) |
Apr 05, 2007 | 11.06 | 11.06 | 10.91 | 10.98 | 15,691 | -0.04(-0.32%) |
Apr 04, 2007 | 11.05 | 11.05 | 10.83 | 11.01 | 116,116 | -0.04(-0.35%) |
Apr 03, 2007 | 11.01 | 11.05 | 11.01 | 11.05 | 3,765 | +0.14(+1.24%) |
Apr 02, 2007 | 11.01 | 11.01 | 10.89 | 10.91 | 66,531 | -0.09(-0.84%) |
Mar 30, 2007 | 10.97 | 11.01 | 10.96 | 11.01 | 52,723 | +0.04(+0.32%) |
Mar 29, 2007 | 10.96 | 10.97 | 10.86 | 10.97 | 13,180 | +0.06(+0.56%) |
Mar 28, 2007 | 10.82 | 10.91 | 10.70 | 10.91 | 40,797 | +0.12(+1.15%) |
Mar 27, 2007 | 10.83 | 10.84 | 10.77 | 10.79 | 41,425 | -0.11(-0.96%) |
Mar 26, 2007 | 10.87 | 10.89 | 10.76 | 10.89 | 30,127 | +0.07(+0.66%) |
Mar 23, 2007 | 10.83 | 10.86 | 10.81 | 10.82 | 27,616 | +0.01(+0.10%) |
Mar 22, 2007 | 10.79 | 10.81 | 10.77 | 10.81 | 16,319 | -0.00(-0.04%) |
Mar 21, 2007 | 10.73 | 10.82 | 10.57 | 10.81 | 30,755 | +0.14(+1.30%) |
Mar 20, 2007 | 10.83 | 10.83 | 10.67 | 10.67 | 16,946 | -0.06(-0.55%) |
Mar 19, 2007 | 10.77 | 10.81 | 10.68 | 10.73 | 23,223 | -0.10(-0.94%) |
Mar 16, 2007 | 10.86 | 10.86 | 10.83 | 10.84 | 20,084 | +0.08(+0.76%) |
Mar 15, 2007 | 10.87 | 10.87 | 10.58 | 10.75 | 52,723 | -0.08(-0.75%) |
Mar 14, 2007 | 10.60 | 10.84 | 10.60 | 10.84 | 64,648 | +0.14(+1.31%) |
Mar 13, 2007 | 10.91 | 10.91 | 10.66 | 10.70 | 20,712 | -0.22(-1.97%) |
Mar 12, 2007 | 10.79 | 10.91 | 10.77 | 10.91 | 17,574 | +0.08(+0.73%) |
Mar 09, 2007 | 10.87 | 10.87 | 10.82 | 10.83 | 18,829 | +0.05(+0.43%) |
Mar 08, 2007 | 10.84 | 10.84 | 10.77 | 10.78 | 33,893 | -0.04(-0.32%) |
Mar 07, 2007 | 10.99 | 10.99 | 10.82 | 10.82 | 23,850 | -0.18(-1.59%) |
Mar 06, 2007 | 11.04 | 11.11 | 10.92 | 10.99 | 55,233 | +0.16(+1.52%) |
Mar 05, 2007 | 10.80 | 10.86 | 10.80 | 10.83 | 10,670 | +0.06(+0.55%) |
Mar 02, 2007 | 10.80 | 10.84 | 10.77 | 10.77 | 23,223 | -0.04(-0.41%) |
Mar 01, 2007 | 10.94 | 10.94 | 10.77 | 10.82 | 35,776 | -0.12(-1.11%) |
Feb 28, 2007 | 10.89 | 10.97 | 10.89 | 10.94 | 10,042 | +0.09(+0.84%) |
Feb 27, 2007 | 11.19 | 11.31 | 10.77 | 10.85 | 54,606 | -0.28(-2.53%) |
Feb 26, 2007 | 11.17 | 11.17 | 11.13 | 11.13 | 21,967 | -0.01(-0.06%) |
Feb 23, 2007 | 11.24 | 11.24 | 11.05 | 11.14 | 46,446 | -0.09(-0.79%) |
Feb 22, 2007 | 11.26 | 11.31 | 11.22 | 11.22 | 35,776 | +0.00(+0.04%) |
Feb 21, 2007 | 11.34 | 11.34 | 11.20 | 11.22 | 35,776 | -0.05(-0.48%) |
Feb 20, 2007 | 11.18 | 11.28 | 11.18 | 11.27 | 61,510 | +0.25(+2.25%) |
Feb 16, 2007 | 11.03 | 11.04 | 11.03 | 11.03 | 13,808 | +0.00(+0.00%) |
Feb 15, 2007 | 11.01 | 11.04 | 11.01 | 11.03 | 15,063 | +0.04(+0.36%) |
Feb 14, 2007 | 11.02 | 11.06 | 10.99 | 10.99 | 29,499 | +0.01(+0.07%) |
Feb 13, 2007 | 10.91 | 11.02 | 10.91 | 10.98 | 26,361 | +0.08(+0.72%) |
Feb 12, 2007 | 10.91 | 10.94 | 10.87 | 10.90 | 37,659 | +0.03(+0.26%) |
Feb 09, 2007 | 10.90 | 10.92 | 10.87 | 10.87 | 32,010 | -0.01(-0.12%) |
Feb 08, 2007 | 10.92 | 10.92 | 10.86 | 10.88 | 23,850 | -0.08(-0.73%) |
Feb 07, 2007 | 10.92 | 11.00 | 10.92 | 10.96 | 55,233 | +0.07(+0.60%) |
Feb 06, 2007 | 11.06 | 11.06 | 10.86 | 10.90 | 52,723 | -0.14(-1.23%) |
Feb 05, 2007 | 11.09 | 11.10 | 11.02 | 11.03 | 73,435 | -0.02(-0.20%) |
Feb 02, 2007 | 11.06 | 11.08 | 11.02 | 11.06 | 61,510 | +0.04(+0.35%) |
Feb 01, 2007 | 10.97 | 11.05 | 10.97 | 11.02 | 35,776 | +0.05(+0.47%) |
Jan 31, 2007 | 10.80 | 10.99 | 10.80 | 10.97 | 39,542 | +0.19(+1.74%) |
Jan 30, 2007 | 10.90 | 10.91 | 10.77 | 10.78 | 129,297 | -0.12(-1.08%) |
Jan 29, 2007 | 10.89 | 10.90 | 10.85 | 10.90 | 106,701 | +0.04(+0.37%) |
Jan 26, 2007 | 10.87 | 10.88 | 10.79 | 10.86 | 54,606 | -0.01(-0.12%) |
Jan 25, 2007 | 10.88 | 10.94 | 10.59 | 10.87 | 82,850 | -0.01(-0.12%) |
Jan 24, 2007 | 10.89 | 10.93 | 10.87 | 10.88 | 72,180 | +0.01(+0.09%) |
Jan 23, 2007 | 10.92 | 10.94 | 10.87 | 10.87 | 20,084 | -0.04(-0.41%) |
Jan 22, 2007 | 10.90 | 10.96 | 10.90 | 10.92 | 21,340 | +0.02(+0.19%) |
Jan 19, 2007 | 10.91 | 10.92 | 10.88 | 10.90 | 21,967 | -0.03(-0.25%) |
Jan 18, 2007 | 10.89 | 10.92 | 10.89 | 10.92 | 5,021 | +0.07(+0.60%) |
Jan 17, 2007 | 10.84 | 10.91 | 10.81 | 10.86 | 33,265 | +0.01(+0.13%) |
Jan 16, 2007 | 10.84 | 10.85 | 10.84 | 10.84 | 27,616 | +0.02(+0.16%) |
Jan 12, 2007 | 10.77 | 10.83 | 10.75 | 10.83 | 20,712 | +0.03(+0.30%) |
Jan 11, 2007 | 10.76 | 10.80 | 10.76 | 10.79 | 34,521 | +0.05(+0.44%) |
Jan 10, 2007 | 10.74 | 10.75 | 10.69 | 10.75 | 19,457 | +0.03(+0.28%) |
Jan 09, 2007 | 10.69 | 10.72 | 10.69 | 10.72 | 6,276 | +0.04(+0.36%) |
Jan 08, 2007 | 10.64 | 10.70 | 10.62 | 10.68 | 22,595 | +0.04(+0.33%) |
Jan 05, 2007 | 10.68 | 10.68 | 10.62 | 10.64 | 77,201 | -0.05(-0.51%) |
Jan 04, 2007 | 10.92 | 10.92 | 10.68 | 10.70 | 143,733 | -0.18(-1.64%) |
Jan 03, 2007 | 10.78 | 10.88 | 10.78 | 10.88 | 87,244 | +0.13(+1.23%) |
Dec 29, 2006 | 10.81 | 10.83 | 10.73 | 10.74 | 49,584 | -0.04(-0.35%) |
Dec 28, 2006 | 10.79 | 10.85 | 10.72 | 10.78 | 42,680 | -0.01(-0.08%) |
Dec 27, 2006 | 10.83 | 10.87 | 10.77 | 10.79 | 566,773 | +0.05(+0.47%) |
Dec 26, 2006 | 10.78 | 10.79 | 10.67 | 10.74 | 50,840 | -0.01(-0.07%) |
Dec 22, 2006 | 10.71 | 10.75 | 10.62 | 10.75 | 66,531 | +0.01(+0.12%) |
Dec 21, 2006 | 10.63 | 10.76 | 10.62 | 10.73 | 62,765 | +0.07(+0.70%) |
Dec 20, 2006 | 10.66 | 10.71 | 10.62 | 10.66 | 263,615 | -0.04(-0.33%) |
Dec 19, 2006 | 10.78 | 10.78 | 10.65 | 10.69 | 263,615 | -0.08(-0.77%) |
Dec 18, 2006 | 10.82 | 10.82 | 10.75 | 10.78 | 26,989 | -0.03(-0.30%) |
Dec 15, 2006 | 10.85 | 10.85 | 10.76 | 10.81 | 31,382 | -0.01(-0.06%) |
Dec 14, 2006 | 10.70 | 10.84 | 10.70 | 10.81 | 111,722 | +0.10(+0.91%) |
Dec 13, 2006 | 10.79 | 10.85 | 10.69 | 10.72 | 47,074 | -0.06(-0.55%) |
Dec 12, 2006 | 10.83 | 10.83 | 10.71 | 10.78 | 38,914 | +0.02(+0.21%) |
Dec 11, 2006 | 10.96 | 10.97 | 10.69 | 10.75 | 185,158 | -0.20(-1.82%) |
Dec 08, 2006 | 10.95 | 11.09 | 10.94 | 10.95 | 129,297 | +0.14(+1.28%) |
Dec 07, 2006 | 10.66 | 10.87 | 10.66 | 10.81 | 180,137 | +0.19(+1.75%) |
Dec 06, 2006 | 10.67 | 10.79 | 10.58 | 10.63 | 84,105 | -0.02(-0.21%) |
Dec 05, 2006 | 10.87 | 10.87 | 10.64 | 10.65 | 53,978 | -0.25(-2.27%) |
Dec 04, 2006 | 10.88 | 10.91 | 10.88 | 10.90 | 21,340 | +0.02(+0.21%) |
Dec 01, 2006 | 11.03 | 11.24 | 10.83 | 10.88 | 48,329 | -0.76(-6.49%) |
Nov 30, 2006 | 11.66 | 11.63 | 11.51 | 11.63 | 48,957 | +0.00(+0.00%) |
Nov 29, 2006 | 11.55 | 11.63 | 11.51 | 11.63 | 25,106 | +0.08(+0.73%) |
Nov 28, 2006 | 11.46 | 11.55 | 11.46 | 11.55 | 15,063 | +0.06(+0.48%) |
Nov 27, 2006 | 11.61 | 11.61 | 11.47 | 11.49 | 25,106 | -0.12(-1.00%) |
Nov 24, 2006 | 11.61 | 11.61 | 11.61 | 11.61 | 627 | -0.03(-0.26%) |
Nov 22, 2006 | 11.54 | 11.64 | 11.54 | 11.64 | 11,925 | +0.08(+0.72%) |
Nov 21, 2006 | 11.59 | 11.62 | 11.55 | 11.55 | 14,436 | -0.07(-0.59%) |
Nov 20, 2006 | 11.64 | 11.67 | 11.62 | 11.62 | 16,946 | -0.02(-0.14%) |
Nov 17, 2006 | 11.61 | 11.64 | 11.61 | 11.64 | 55,233 | +0.07(+0.65%) |
Nov 16, 2006 | 11.58 | 11.64 | 11.56 | 11.56 | 19,457 | +0.02(+0.14%) |
Nov 15, 2006 | 11.56 | 11.56 | 11.50 | 11.55 | 70,925 | +0.01(+0.07%) |
Nov 14, 2006 | 11.61 | 11.61 | 11.43 | 11.54 | 32,638 | -0.05(-0.44%) |
Nov 13, 2006 | 11.63 | 11.63 | 11.58 | 11.59 | 5,021 | +0.00(+0.04%) |
Nov 10, 2006 | 11.52 | 11.59 | 11.52 | 11.59 | 8,787 | +0.09(+0.75%) |
Nov 09, 2006 | 11.51 | 11.51 | 11.49 | 11.50 | 6,904 | -0.03(-0.28%) |
Nov 08, 2006 | 11.50 | 11.53 | 11.46 | 11.53 | 8,787 | -0.01(-0.11%) |
Nov 07, 2006 | 11.57 | 11.63 | 11.49 | 11.54 | 37,031 | -0.06(-0.54%) |
Nov 06, 2006 | 11.50 | 11.65 | 11.50 | 11.61 | 17,574 | +0.13(+1.17%) |
Nov 03, 2006 | 11.44 | 11.51 | 11.44 | 11.47 | 18,829 | +0.04(+0.32%) |
Nov 02, 2006 | 11.54 | 11.54 | 11.43 | 11.44 | 27,616 | -0.11(-0.94%) |
Nov 01, 2006 | 11.54 | 11.56 | 11.45 | 11.54 | 30,755 | -0.05(-0.40%) |
Oct 31, 2006 | 11.71 | 11.73 | 11.56 | 11.59 | 26,989 | -0.06(-0.49%) |
Oct 30, 2006 | 11.65 | 11.69 | 11.63 | 11.65 | 6,904 | +0.02(+0.21%) |
Oct 27, 2006 | 11.58 | 11.68 | 11.55 | 11.62 | 15,063 | +0.04(+0.36%) |
Oct 26, 2006 | 11.57 | 11.64 | 11.49 | 11.58 | 30,127 | +0.03(+0.29%) |
Oct 25, 2006 | 11.40 | 11.60 | 11.40 | 11.55 | 28,244 | +0.11(+0.96%) |
Oct 24, 2006 | 11.55 | 11.61 | 11.40 | 11.44 | 16,319 | -0.11(-0.97%) |
Oct 23, 2006 | 11.60 | 11.62 | 11.55 | 11.55 | 6,904 | -0.09(-0.75%) |
Oct 20, 2006 | 11.73 | 11.83 | 11.64 | 11.64 | 20,084 | -0.10(-0.83%) |
Oct 19, 2006 | 11.74 | 11.74 | 11.71 | 11.74 | 9,414 | -0.05(-0.46%) |
Oct 18, 2006 | 11.77 | 11.86 | 11.75 | 11.79 | 21,340 | -0.01(-0.12%) |
Oct 17, 2006 | 11.89 | 11.90 | 11.79 | 11.80 | 5,648 | -0.10(-0.82%) |
Oct 16, 2006 | 11.90 | 11.93 | 11.87 | 11.90 | 11,925 | -0.01(-0.11%) |
Oct 13, 2006 | 11.99 | 11.99 | 11.88 | 11.91 | 8,159 | -0.03(-0.27%) |
Oct 12, 2006 | 11.93 | 11.99 | 11.93 | 11.95 | 16,319 | +0.03(+0.21%) |
Oct 11, 2006 | 11.97 | 11.98 | 11.87 | 11.92 | 60,254 | -0.05(-0.43%) |
Oct 10, 2006 | 12.07 | 12.07 | 11.87 | 11.97 | 19,457 | -0.14(-1.13%) |
Oct 09, 2006 | 12.14 | 12.14 | 12.07 | 12.11 | 17,574 | -0.03(-0.28%) |
Oct 06, 2006 | 12.19 | 12.19 | 12.14 | 12.14 | 5,648 | -0.15(-1.22%) |
Oct 05, 2006 | 12.27 | 12.29 | 12.22 | 12.29 | 116,116 | +0.02(+0.19%) |
Oct 04, 2006 | 12.22 | 12.30 | 12.14 | 12.27 | 252,945 | +0.03(+0.23%) |
Oct 03, 2006 | 12.30 | 12.33 | 12.19 | 12.24 | 124,903 | -0.09(-0.76%) |
Oct 02, 2006 | 12.36 | 12.43 | 12.27 | 12.33 | 33,265 | +0.01(+0.05%) |
Sep 29, 2006 | 12.35 | 12.44 | 12.33 | 12.33 | 8,787 | +0.02(+0.13%) |
Sep 28, 2006 | 12.31 | 12.31 | 12.28 | 12.31 | 5,021 | -0.03(-0.23%) |
Sep 27, 2006 | 12.33 | 12.37 | 12.30 | 12.34 | 8,159 | -0.02(-0.19%) |
Sep 26, 2006 | 12.19 | 12.43 | 12.19 | 12.36 | 32,638 | +0.02(+0.13%) |
Sep 25, 2006 | 12.23 | 12.36 | 12.14 | 12.35 | 20,084 | +0.16(+1.31%) |
Sep 22, 2006 | 12.12 | 12.19 | 12.12 | 12.19 | 35,148 | +0.04(+0.33%) |
Sep 21, 2006 | 12.30 | 12.37 | 12.15 | 12.15 | 67,159 | -0.18(-1.49%) |
Sep 20, 2006 | 12.34 | 12.38 | 12.32 | 12.33 | 25,106 | -0.01(-0.06%) |
Sep 19, 2006 | 12.15 | 12.34 | 12.11 | 12.34 | 31,382 | +0.15(+1.24%) |
Sep 18, 2006 | 12.16 | 12.23 | 12.14 | 12.19 | 52,095 | +0.00(+0.00%) |
Sep 15, 2006 | 12.27 | 12.27 | 12.18 | 12.19 | 25,733 | +0.05(+0.45%) |
Sep 14, 2006 | 12.10 | 12.14 | 12.04 | 12.13 | 42,052 | +0.07(+0.54%) |
Sep 13, 2006 | 12.14 | 12.14 | 12.03 | 12.07 | 27,616 | -0.11(-0.92%) |
Sep 12, 2006 | 12.21 | 12.23 | 12.15 | 12.18 | 10,670 | -0.04(-0.29%) |
Sep 11, 2006 | 12.24 | 12.26 | 12.11 | 12.22 | 13,808 | -0.06(-0.49%) |
Sep 08, 2006 | 12.28 | 12.39 | 12.27 | 12.28 | 12,553 | +0.01(+0.06%) |
Sep 06, 2006 | 12.44 | 12.44 | 12.27 | 12.27 | 12,553 | -0.22(-1.72%) |
Sep 05, 2006 | 12.43 | 12.63 | 12.43 | 12.48 | 15,691 | -0.04(-0.28%) |
Sep 01, 2006 | 12.37 | 12.52 | 12.33 | 12.52 | 48,957 | +0.19(+1.51%) |
Aug 31, 2006 | 12.17 | 12.68 | 12.17 | 12.33 | 77,829 | +0.14(+1.19%) |
Aug 30, 2006 | 12.24 | 12.27 | 12.14 | 12.19 | 11,925 | -0.06(-0.46%) |
Aug 29, 2006 | 11.84 | 12.24 | 11.84 | 12.24 | 89,754 | +0.40(+3.39%) |
Aug 28, 2006 | 11.92 | 11.95 | 11.78 | 11.84 | 44,563 | -0.07(-0.56%) |
Aug 25, 2006 | 11.80 | 11.91 | 11.80 | 11.91 | 25,106 | +0.08(+0.70%) |
Aug 24, 2006 | 11.83 | 11.95 | 11.82 | 11.82 | 14,436 | -0.04(-0.38%) |
Aug 23, 2006 | 11.82 | 11.95 | 11.82 | 11.87 | 12,553 | +0.09(+0.77%) |
Aug 22, 2006 | 11.90 | 11.90 | 11.77 | 11.78 | 5,648 | -0.09(-0.77%) |
Aug 21, 2006 | 11.81 | 11.91 | 11.81 | 11.87 | 5,021 | +0.03(+0.27%) |
Aug 18, 2006 | 11.79 | 11.87 | 11.75 | 11.84 | 16,946 | +0.01(+0.08%) |
Aug 17, 2006 | 11.90 | 11.90 | 11.78 | 11.83 | 11,925 | -0.06(-0.48%) |
Aug 16, 2006 | 11.78 | 11.89 | 11.78 | 11.89 | 14,436 | +0.11(+0.91%) |
Aug 15, 2006 | 11.57 | 11.78 | 11.54 | 11.78 | 22,595 | +0.20(+1.76%) |
Aug 14, 2006 | 11.66 | 11.74 | 11.57 | 11.57 | 25,733 | -0.04(-0.37%) |
Aug 11, 2006 | 11.62 | 11.66 | 11.55 | 11.62 | 38,287 | -0.04(-0.38%) |
Aug 10, 2006 | 11.60 | 11.66 | 11.56 | 11.66 | 33,265 | +0.03(+0.27%) |
Aug 09, 2006 | 11.68 | 11.76 | 11.63 | 11.63 | 11,297 | -0.08(-0.67%) |
Aug 08, 2006 | 11.63 | 11.85 | 11.63 | 11.71 | 25,733 | +0.12(+1.03%) |
Aug 07, 2006 | 11.75 | 11.75 | 11.59 | 11.59 | 20,712 | -0.19(-1.62%) |
Aug 04, 2006 | 11.79 | 11.86 | 11.75 | 11.78 | 14,436 | +0.03(+0.26%) |
Aug 03, 2006 | 11.81 | 11.81 | 11.68 | 11.75 | 24,478 | -0.08(-0.67%) |
Aug 02, 2006 | 11.78 | 11.88 | 11.78 | 11.83 | 13,808 | +0.03(+0.23%) |
Aug 01, 2006 | 11.80 | 11.81 | 11.66 | 11.80 | 35,776 | +0.02(+0.20%) |
Jul 31, 2006 | 11.74 | 11.79 | 11.69 | 11.78 | 32,010 | +0.04(+0.34%) |
Jul 28, 2006 | 11.63 | 11.87 | 11.63 | 11.74 | 16,319 | +0.09(+0.78%) |
Jul 27, 2006 | 11.83 | 11.85 | 11.62 | 11.65 | 60,254 | -0.14(-1.19%) |
Jul 26, 2006 | 11.71 | 11.81 | 11.63 | 11.79 | 52,095 | +0.05(+0.41%) |
Jul 25, 2006 | 11.60 | 11.74 | 11.55 | 11.74 | 35,148 | +0.15(+1.26%) |
Jul 24, 2006 | 11.51 | 11.63 | 11.51 | 11.59 | 13,808 | +0.05(+0.44%) |
Jul 21, 2006 | 11.57 | 11.57 | 11.52 | 11.54 | 3,765 | -0.05(-0.40%) |
Jul 20, 2006 | 11.57 | 11.64 | 11.54 | 11.59 | 26,361 | -0.06(-0.48%) |
Jul 19, 2006 | 11.43 | 11.65 | 11.43 | 11.64 | 33,265 | +0.30(+2.65%) |
Jul 18, 2006 | 11.30 | 11.34 | 11.24 | 11.34 | 25,733 | +0.08(+0.71%) |
Jul 17, 2006 | 11.12 | 11.27 | 11.11 | 11.26 | 21,340 | +0.17(+1.57%) |
Jul 14, 2006 | 11.15 | 11.17 | 11.01 | 11.09 | 20,084 | -0.13(-1.16%) |
Jul 13, 2006 | 11.38 | 11.43 | 11.22 | 11.22 | 40,797 | -0.14(-1.22%) |
Jul 12, 2006 | 11.47 | 11.47 | 11.35 | 11.36 | 54,606 | -0.18(-1.59%) |
Jul 11, 2006 | 11.35 | 11.54 | 11.35 | 11.54 | 24,478 | +0.18(+1.58%) |
Jul 10, 2006 | 11.33 | 11.43 | 11.33 | 11.36 | 28,244 | +0.02(+0.17%) |
Jul 07, 2006 | 11.43 | 11.44 | 11.34 | 11.34 | 27,616 | -0.14(-1.18%) |
Jul 06, 2006 | 11.47 | 11.52 | 11.43 | 11.48 | 39,542 | -0.01(-0.10%) |
Jul 05, 2006 | 11.57 | 11.57 | 11.39 | 11.49 | 70,925 | -0.04(-0.39%) |
Jul 03, 2006 | 11.47 | 11.54 | 11.42 | 11.54 | 30,127 | +0.10(+0.84%) |
Jun 30, 2006 | 11.57 | 11.65 | 11.44 | 11.44 | 62,765 | -0.13(-1.16%) |
Jun 29, 2006 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | +0.21(+1.85%) |
Jun 28, 2006 | 11.43 | 11.43 | 11.28 | 11.36 | 55,233 | -0.00(-0.04%) |
Jun 27, 2006 | 11.48 | 11.48 | 11.36 | 11.37 | 25,733 | -0.32(-2.70%) |
Jun 23, 2006 | 11.63 | 11.74 | 11.59 | 11.68 | 31,382 | +0.01(+0.11%) |
Jun 22, 2006 | 11.80 | 11.80 | 11.67 | 11.67 | 16,319 | -0.16(-1.35%) |
Jun 21, 2006 | 11.78 | 11.83 | 11.72 | 11.83 | 55,861 | +0.02(+0.16%) |
Jun 20, 2006 | 11.63 | 11.83 | 11.63 | 11.81 | 48,329 | +0.20(+1.76%) |
Jun 19, 2006 | 11.79 | 11.83 | 11.56 | 11.61 | 43,308 | -0.19(-1.65%) |
Jun 16, 2006 | 11.79 | 11.84 | 11.77 | 11.80 | 16,319 | +0.05(+0.45%) |
Jun 15, 2006 | 11.59 | 11.75 | 11.59 | 11.75 | 32,010 | +0.20(+1.71%) |
Jun 14, 2006 | 11.41 | 11.55 | 11.39 | 11.55 | 30,755 | +0.17(+1.51%) |
Jun 13, 2006 | 11.49 | 11.49 | 11.35 | 11.38 | 57,744 | -0.15(-1.31%) |
Jun 12, 2006 | 11.62 | 11.62 | 11.49 | 11.53 | 20,712 | -0.10(-0.86%) |
Jun 09, 2006 | 11.71 | 11.74 | 11.63 | 11.63 | 33,265 | -0.14(-1.22%) |
Jun 08, 2006 | 12.00 | 12.01 | 11.72 | 11.77 | 60,254 | -0.27(-2.25%) |
Jun 07, 2006 | 12.08 | 12.15 | 12.04 | 12.04 | 89,127 | +0.00(+0.00%) |
Jun 06, 2006 | 12.03 | 12.06 | 12.02 | 12.04 | 45,818 | +0.05(+0.45%) |
Jun 05, 2006 | 11.98 | 12.07 | 11.94 | 11.99 | 20,084 | -0.08(-0.65%) |
Jun 02, 2006 | 12.11 | 12.12 | 12.01 | 12.07 | 53,978 | +0.05(+0.44%) |