Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.23 | 18.89 | 18.12 | 18.84 | 395,019 | +0.69(+3.79%) |
May 30, 2007 | 18.17 | 18.36 | 17.80 | 18.15 | 539,623 | -0.18(-0.96%) |
May 29, 2007 | 18.20 | 18.68 | 18.10 | 18.32 | 285,731 | +0.19(+1.05%) |
May 25, 2007 | 18.21 | 18.32 | 17.97 | 18.13 | 207,934 | +0.05(+0.30%) |
May 24, 2007 | 18.52 | 18.73 | 17.86 | 18.08 | 216,965 | -0.54(-2.88%) |
May 23, 2007 | 19.29 | 19.29 | 18.36 | 18.62 | 160,652 | -0.68(-3.53%) |
May 22, 2007 | 18.80 | 19.30 | 18.68 | 19.30 | 150,523 | +0.56(+2.98%) |
May 21, 2007 | 18.39 | 18.83 | 18.36 | 18.74 | 260,665 | +0.27(+1.45%) |
May 18, 2007 | 18.42 | 18.56 | 17.96 | 18.47 | 223,248 | +0.11(+0.58%) |
May 17, 2007 | 18.69 | 18.69 | 18.24 | 18.36 | 213,306 | -0.33(-1.76%) |
May 16, 2007 | 18.45 | 18.70 | 18.15 | 18.69 | 157,506 | +0.34(+1.83%) |
May 15, 2007 | 18.50 | 19.09 | 18.29 | 18.36 | 151,916 | -0.15(-0.79%) |
May 14, 2007 | 18.78 | 18.95 | 18.46 | 18.50 | 247,120 | -0.34(-1.79%) |
May 11, 2007 | 18.59 | 18.99 | 18.44 | 18.84 | 182,542 | +0.26(+1.40%) |
May 10, 2007 | 19.48 | 19.48 | 18.55 | 18.58 | 320,435 | -0.90(-4.63%) |
May 09, 2007 | 18.75 | 19.52 | 18.75 | 19.48 | 246,674 | +0.64(+3.41%) |
May 08, 2007 | 18.87 | 19.05 | 18.68 | 18.84 | 203,314 | -0.08(-0.40%) |
May 07, 2007 | 18.92 | 19.04 | 18.59 | 18.91 | 188,541 | -0.08(-0.44%) |
May 04, 2007 | 19.04 | 19.07 | 18.81 | 19.00 | 210,519 | +0.12(+0.65%) |
May 03, 2007 | 19.03 | 19.13 | 18.62 | 18.88 | 289,629 | -0.09(-0.48%) |
May 02, 2007 | 18.48 | 19.11 | 18.41 | 18.97 | 199,728 | +0.46(+2.48%) |
May 01, 2007 | 18.53 | 18.68 | 18.13 | 18.51 | 355,589 | +0.08(+0.46%) |
Apr 30, 2007 | 18.55 | 18.98 | 18.34 | 18.42 | 531,022 | -0.17(-0.91%) |
Apr 27, 2007 | 18.60 | 18.75 | 18.46 | 18.59 | 463,310 | -0.42(-2.21%) |
Apr 26, 2007 | 18.81 | 19.05 | 18.78 | 19.01 | 315,201 | +0.18(+0.93%) |
Apr 25, 2007 | 18.78 | 18.88 | 18.49 | 18.84 | 319,994 | +0.10(+0.53%) |
Apr 24, 2007 | 18.91 | 19.01 | 18.62 | 18.74 | 305,686 | -0.09(-0.49%) |
Apr 23, 2007 | 18.88 | 18.90 | 18.56 | 18.83 | 416,554 | +0.00(+0.00%) |
Apr 20, 2007 | 18.75 | 18.94 | 18.66 | 18.83 | 277,397 | +0.25(+1.36%) |
Apr 19, 2007 | 18.27 | 18.74 | 18.12 | 18.58 | 335,852 | -0.03(-0.16%) |
Apr 18, 2007 | 18.62 | 18.80 | 18.39 | 18.61 | 457,429 | -0.06(-0.33%) |
Apr 17, 2007 | 18.49 | 18.75 | 18.01 | 18.67 | 379,008 | +0.26(+1.41%) |
Apr 16, 2007 | 17.68 | 18.45 | 17.52 | 18.41 | 575,823 | +0.50(+2.82%) |
Apr 13, 2007 | 18.10 | 18.29 | 17.81 | 17.90 | 644,193 | -0.11(-0.64%) |
Apr 12, 2007 | 17.51 | 18.71 | 17.04 | 18.02 | 2,460,039 | +1.51(+9.13%) |
Apr 11, 2007 | 16.24 | 16.72 | 16.21 | 16.51 | 529,244 | +0.42(+2.62%) |
Apr 10, 2007 | 15.99 | 16.25 | 15.95 | 16.09 | 187,581 | +0.08(+0.53%) |
Apr 09, 2007 | 15.84 | 16.05 | 15.80 | 16.01 | 377,505 | +0.28(+1.80%) |
Apr 05, 2007 | 15.96 | 15.96 | 15.64 | 15.72 | 208,661 | -0.17(-1.06%) |
Apr 04, 2007 | 15.78 | 15.96 | 15.78 | 15.89 | 346,337 | +0.17(+1.07%) |
Apr 03, 2007 | 15.20 | 15.84 | 15.11 | 15.72 | 428,139 | +0.55(+3.63%) |
Apr 02, 2007 | 15.39 | 15.46 | 15.11 | 15.17 | 109,535 | -0.16(-1.05%) |
Mar 30, 2007 | 15.38 | 15.55 | 15.11 | 15.33 | 201,982 | -0.05(-0.35%) |
Mar 29, 2007 | 15.31 | 15.39 | 15.11 | 15.39 | 442,771 | +0.21(+1.41%) |
Mar 28, 2007 | 15.16 | 15.33 | 15.02 | 15.17 | 547,807 | -0.09(-0.60%) |
Mar 27, 2007 | 15.30 | 15.32 | 15.08 | 15.26 | 303,645 | -0.06(-0.40%) |
Mar 26, 2007 | 14.87 | 15.36 | 14.86 | 15.33 | 334,637 | +0.44(+2.93%) |
Mar 23, 2007 | 14.92 | 15.10 | 14.61 | 14.89 | 109,504 | -0.05(-0.31%) |
Mar 22, 2007 | 15.20 | 15.26 | 14.63 | 14.94 | 189,426 | -0.22(-1.46%) |
Mar 21, 2007 | 14.45 | 15.27 | 14.39 | 15.16 | 236,338 | +0.74(+5.15%) |
Mar 20, 2007 | 14.42 | 14.58 | 14.17 | 14.41 | 153,466 | -0.05(-0.32%) |
Mar 19, 2007 | 14.54 | 14.61 | 14.34 | 14.46 | 97,640 | -0.01(-0.05%) |
Mar 16, 2007 | 14.51 | 14.62 | 14.17 | 14.47 | 449,883 | -0.05(-0.37%) |
Mar 15, 2007 | 14.51 | 14.68 | 14.27 | 14.52 | 179,029 | +0.04(+0.26%) |
Mar 14, 2007 | 14.13 | 14.77 | 14.13 | 14.48 | 269,977 | +0.37(+2.66%) |
Mar 13, 2007 | 15.08 | 15.14 | 14.09 | 14.11 | 267,629 | -0.97(-6.44%) |
Mar 12, 2007 | 14.99 | 15.17 | 14.84 | 15.08 | 217,742 | +0.26(+1.75%) |
Mar 09, 2007 | 15.11 | 15.11 | 14.55 | 14.82 | 194,910 | -0.05(-0.36%) |
Mar 08, 2007 | 15.01 | 15.29 | 14.74 | 14.87 | 181,418 | +0.02(+0.10%) |
Mar 07, 2007 | 14.70 | 14.96 | 14.59 | 14.86 | 174,399 | +0.12(+0.83%) |
Mar 06, 2007 | 14.64 | 15.11 | 14.64 | 14.74 | 224,380 | +0.28(+1.96%) |
Mar 05, 2007 | 14.74 | 15.18 | 14.45 | 14.45 | 258,252 | -0.38(-2.58%) |
Mar 02, 2007 | 15.23 | 15.40 | 14.76 | 14.84 | 319,919 | -0.44(-2.90%) |
Mar 01, 2007 | 15.91 | 15.91 | 15.24 | 15.28 | 354,469 | -0.77(-4.81%) |
Feb 28, 2007 | 17.05 | 17.05 | 15.96 | 16.05 | 582,335 | -0.88(-5.20%) |
Feb 27, 2007 | 16.68 | 16.94 | 16.37 | 16.93 | 540,250 | +0.02(+0.09%) |
Feb 26, 2007 | 16.89 | 17.02 | 16.83 | 16.92 | 278,608 | -0.02(-0.09%) |
Feb 23, 2007 | 17.10 | 17.15 | 16.90 | 16.93 | 185,556 | -0.08(-0.45%) |
Feb 22, 2007 | 17.09 | 17.41 | 16.95 | 17.01 | 331,112 | +0.00(+0.00%) |
Feb 21, 2007 | 17.28 | 17.35 | 16.93 | 17.01 | 409,480 | -0.32(-1.85%) |
Feb 20, 2007 | 16.86 | 17.86 | 16.69 | 17.33 | 786,569 | +1.09(+6.74%) |
Feb 16, 2007 | 16.53 | 16.53 | 16.18 | 16.24 | 308,214 | -0.29(-1.76%) |
Feb 15, 2007 | 16.31 | 16.73 | 16.31 | 16.53 | 219,405 | +0.16(+0.98%) |
Feb 14, 2007 | 16.30 | 16.56 | 16.28 | 16.37 | 288,364 | +0.05(+0.28%) |
Feb 13, 2007 | 16.66 | 16.72 | 16.26 | 16.32 | 383,106 | -0.29(-1.75%) |
Feb 12, 2007 | 15.66 | 16.75 | 15.65 | 16.61 | 679,774 | +1.57(+10.43%) |
Feb 09, 2007 | 15.33 | 15.39 | 14.88 | 15.04 | 176,170 | -0.38(-2.48%) |
Feb 08, 2007 | 14.79 | 15.46 | 14.72 | 15.43 | 500,211 | +0.55(+3.70%) |
Feb 07, 2007 | 14.84 | 14.99 | 14.79 | 14.87 | 127,622 | +0.08(+0.57%) |
Feb 06, 2007 | 14.88 | 14.92 | 14.68 | 14.79 | 157,885 | -0.06(-0.41%) |
Feb 05, 2007 | 14.88 | 15.01 | 14.71 | 14.85 | 224,900 | -0.08(-0.56%) |
Feb 02, 2007 | 14.72 | 15.09 | 14.59 | 14.94 | 205,527 | +0.28(+1.93%) |
Feb 01, 2007 | 14.64 | 14.80 | 14.54 | 14.65 | 143,616 | +0.09(+0.63%) |
Jan 31, 2007 | 14.40 | 14.61 | 14.27 | 14.56 | 240,666 | +0.10(+0.69%) |
Jan 30, 2007 | 14.42 | 14.48 | 14.32 | 14.46 | 153,841 | +0.09(+0.64%) |
Jan 29, 2007 | 14.38 | 14.47 | 14.32 | 14.37 | 198,310 | -0.09(-0.64%) |
Jan 26, 2007 | 14.38 | 14.51 | 14.31 | 14.46 | 118,868 | +0.09(+0.64%) |
Jan 25, 2007 | 14.54 | 14.55 | 14.22 | 14.37 | 108,635 | -0.20(-1.37%) |
Jan 24, 2007 | 14.96 | 14.96 | 14.35 | 14.57 | 215,407 | -0.11(-0.73%) |
Jan 23, 2007 | 14.51 | 14.73 | 14.19 | 14.68 | 153,134 | +0.08(+0.58%) |
Jan 22, 2007 | 14.57 | 14.67 | 14.40 | 14.59 | 137,055 | -0.03(-0.21%) |
Jan 19, 2007 | 14.35 | 14.70 | 14.19 | 14.62 | 313,866 | +0.32(+2.25%) |
Jan 18, 2007 | 14.35 | 14.69 | 14.28 | 14.30 | 222,048 | -0.08(-0.53%) |
Jan 17, 2007 | 13.86 | 14.68 | 13.86 | 14.38 | 285,572 | +0.46(+3.30%) |
Jan 16, 2007 | 13.97 | 14.22 | 13.80 | 13.92 | 335,435 | +0.00(+0.00%) |
Jan 12, 2007 | 13.93 | 14.14 | 13.86 | 13.92 | 258,824 | -0.01(-0.06%) |
Jan 11, 2007 | 14.15 | 14.23 | 13.81 | 13.93 | 667,736 | -0.41(-2.83%) |
Jan 10, 2007 | 14.01 | 14.35 | 13.97 | 14.33 | 153,290 | +0.17(+1.19%) |
Jan 09, 2007 | 14.43 | 14.43 | 13.93 | 14.16 | 207,452 | -0.28(-1.96%) |
Jan 08, 2007 | 14.49 | 14.68 | 14.35 | 14.45 | 228,610 | -0.02(-0.11%) |
Jan 05, 2007 | 14.68 | 14.68 | 14.32 | 14.46 | 225,173 | -0.31(-2.12%) |
Jan 04, 2007 | 14.47 | 14.84 | 14.32 | 14.77 | 255,432 | -0.08(-0.52%) |
Jan 03, 2007 | 14.97 | 15.11 | 14.73 | 14.85 | 490,112 | +0.08(+0.52%) |
Dec 29, 2006 | 14.93 | 15.07 | 14.75 | 14.77 | 279,063 | -0.13(-0.87%) |
Dec 28, 2006 | 14.97 | 15.16 | 14.89 | 14.90 | 235,139 | -0.07(-0.46%) |
Dec 27, 2006 | 14.72 | 14.97 | 14.65 | 14.97 | 226,405 | +0.29(+1.98%) |
Dec 26, 2006 | 14.54 | 14.97 | 14.45 | 14.68 | 347,854 | -0.01(-0.05%) |
Dec 22, 2006 | 14.25 | 14.79 | 14.23 | 14.69 | 348,343 | +0.39(+2.73%) |
Dec 21, 2006 | 13.90 | 14.39 | 13.68 | 14.30 | 800,624 | +1.48(+11.58%) |
Dec 20, 2006 | 12.80 | 13.18 | 12.57 | 12.82 | 151,806 | +0.09(+0.72%) |
Dec 19, 2006 | 12.27 | 12.79 | 12.10 | 12.72 | 172,105 | +0.27(+2.15%) |
Dec 18, 2006 | 12.85 | 12.94 | 12.41 | 12.46 | 93,351 | -0.45(-3.50%) |
Dec 15, 2006 | 12.66 | 12.96 | 12.56 | 12.91 | 226,783 | +0.27(+2.12%) |
Dec 14, 2006 | 12.75 | 12.92 | 12.57 | 12.64 | 88,859 | -0.05(-0.36%) |
Dec 13, 2006 | 12.86 | 12.91 | 12.63 | 12.69 | 44,588 | -0.09(-0.72%) |
Dec 12, 2006 | 12.71 | 12.88 | 12.62 | 12.78 | 48,459 | +0.10(+0.78%) |
Dec 11, 2006 | 12.99 | 13.01 | 12.62 | 12.68 | 209,244 | -0.26(-2.01%) |
Dec 08, 2006 | 12.67 | 12.97 | 12.67 | 12.94 | 80,677 | +0.21(+1.62%) |
Dec 07, 2006 | 12.93 | 12.93 | 12.72 | 12.73 | 67,598 | -0.20(-1.54%) |
Dec 06, 2006 | 12.89 | 13.02 | 12.72 | 12.93 | 93,574 | +0.04(+0.30%) |
Dec 05, 2006 | 13.09 | 13.28 | 12.78 | 12.89 | 154,776 | -0.21(-1.58%) |
Dec 04, 2006 | 12.68 | 13.18 | 12.62 | 13.10 | 117,850 | +0.47(+3.69%) |
Dec 01, 2006 | 13.08 | 13.23 | 12.46 | 12.63 | 156,159 | -0.49(-3.73%) |
Nov 30, 2006 | 13.05 | 13.27 | 12.96 | 13.12 | 114,098 | +0.04(+0.29%) |
Nov 29, 2006 | 13.00 | 13.12 | 12.73 | 13.08 | 46,728 | +0.15(+1.18%) |
Nov 28, 2006 | 12.78 | 13.00 | 12.65 | 12.93 | 98,378 | +0.17(+1.32%) |
Nov 27, 2006 | 13.34 | 13.41 | 12.69 | 12.76 | 146,811 | -0.67(-5.01%) |
Nov 24, 2006 | 13.43 | 13.54 | 13.21 | 13.44 | 14,292 | -0.03(-0.23%) |
Nov 22, 2006 | 13.50 | 13.63 | 13.43 | 13.47 | 43,241 | -0.06(-0.45%) |
Nov 21, 2006 | 13.49 | 13.60 | 13.44 | 13.53 | 52,933 | +0.02(+0.17%) |
Nov 20, 2006 | 13.54 | 13.60 | 13.02 | 13.50 | 152,561 | -0.08(-0.56%) |
Nov 17, 2006 | 13.73 | 13.82 | 13.41 | 13.58 | 132,180 | -0.15(-1.11%) |
Nov 16, 2006 | 13.89 | 13.93 | 13.63 | 13.73 | 127,614 | -0.11(-0.77%) |
Nov 15, 2006 | 13.46 | 13.89 | 13.42 | 13.84 | 166,454 | +0.34(+2.55%) |
Nov 14, 2006 | 12.77 | 13.54 | 12.66 | 13.50 | 216,835 | +0.80(+6.33%) |
Nov 13, 2006 | 12.51 | 12.72 | 12.40 | 12.69 | 201,939 | +0.14(+1.10%) |
Nov 10, 2006 | 12.43 | 12.60 | 12.34 | 12.56 | 62,990 | +0.24(+1.93%) |
Nov 09, 2006 | 12.72 | 12.75 | 12.14 | 12.32 | 84,796 | -0.41(-3.25%) |
Nov 08, 2006 | 12.53 | 12.75 | 12.51 | 12.73 | 96,012 | +0.15(+1.16%) |
Nov 07, 2006 | 12.53 | 12.87 | 12.53 | 12.59 | 56,606 | +0.01(+0.06%) |
Nov 06, 2006 | 12.31 | 12.64 | 12.27 | 12.58 | 61,206 | +0.21(+1.73%) |
Nov 03, 2006 | 12.36 | 12.48 | 12.24 | 12.36 | 182,508 | +0.05(+0.44%) |
Nov 02, 2006 | 12.15 | 12.34 | 12.14 | 12.31 | 142,089 | +0.04(+0.31%) |
Nov 01, 2006 | 12.36 | 12.37 | 12.17 | 12.27 | 255,604 | -0.04(-0.31%) |
Oct 31, 2006 | 12.32 | 12.48 | 12.22 | 12.31 | 71,249 | -0.09(-0.74%) |
Oct 30, 2006 | 12.33 | 12.46 | 11.97 | 12.40 | 77,105 | +0.02(+0.12%) |
Oct 27, 2006 | 12.82 | 12.97 | 12.35 | 12.39 | 123,952 | -0.53(-4.09%) |
Oct 26, 2006 | 12.22 | 12.92 | 12.10 | 12.92 | 102,692 | +0.53(+4.26%) |
Oct 25, 2006 | 12.08 | 12.56 | 11.98 | 12.39 | 107,278 | +0.34(+2.79%) |
Oct 24, 2006 | 12.38 | 12.43 | 12.03 | 12.05 | 161,469 | -0.37(-3.02%) |
Oct 23, 2006 | 12.39 | 12.57 | 12.08 | 12.43 | 80,288 | -0.02(-0.18%) |
Oct 20, 2006 | 12.70 | 12.70 | 12.35 | 12.45 | 45,696 | -0.18(-1.39%) |
Oct 19, 2006 | 12.56 | 12.73 | 12.30 | 12.62 | 123,505 | +0.00(+0.00%) |
Oct 18, 2006 | 12.62 | 12.72 | 12.48 | 12.62 | 79,589 | +0.02(+0.18%) |
Oct 17, 2006 | 12.68 | 12.77 | 12.51 | 12.60 | 187,760 | -0.17(-1.32%) |
Oct 16, 2006 | 12.70 | 13.08 | 12.62 | 12.77 | 107,393 | +0.03(+0.24%) |
Oct 13, 2006 | 12.62 | 12.95 | 12.51 | 12.74 | 193,832 | +0.15(+1.22%) |
Oct 12, 2006 | 12.02 | 12.74 | 12.02 | 12.59 | 378,901 | +0.54(+4.44%) |
Oct 11, 2006 | 11.97 | 12.13 | 11.97 | 12.05 | 239,258 | -0.01(-0.06%) |
Oct 10, 2006 | 11.84 | 12.23 | 11.84 | 12.06 | 88,864 | +0.26(+2.20%) |
Oct 09, 2006 | 11.54 | 11.82 | 11.39 | 11.80 | 101,823 | +0.21(+1.85%) |
Oct 06, 2006 | 11.78 | 11.81 | 11.53 | 11.58 | 93,699 | -0.26(-2.20%) |
Oct 05, 2006 | 11.61 | 11.86 | 11.61 | 11.84 | 93,488 | +0.19(+1.64%) |
Oct 04, 2006 | 11.35 | 11.72 | 11.33 | 11.65 | 87,046 | +0.24(+2.15%) |
Oct 03, 2006 | 11.26 | 11.48 | 11.06 | 11.41 | 142,686 | +0.16(+1.43%) |
Oct 02, 2006 | 11.59 | 11.66 | 11.22 | 11.25 | 105,284 | -0.39(-3.35%) |
Sep 29, 2006 | 11.88 | 11.89 | 11.50 | 11.64 | 165,812 | -0.21(-1.81%) |
Sep 28, 2006 | 11.94 | 11.94 | 11.39 | 11.85 | 191,836 | -0.03(-0.26%) |
Sep 27, 2006 | 11.72 | 12.24 | 11.72 | 11.88 | 130,380 | +0.10(+0.84%) |
Sep 26, 2006 | 11.88 | 12.04 | 11.64 | 11.78 | 107,503 | -0.08(-0.71%) |
Sep 25, 2006 | 11.58 | 11.99 | 11.51 | 11.87 | 178,147 | +0.29(+2.51%) |
Sep 22, 2006 | 11.58 | 11.63 | 11.12 | 11.58 | 167,358 | -0.06(-0.53%) |
Sep 21, 2006 | 11.58 | 11.78 | 10.90 | 11.64 | 292,095 | -0.18(-1.49%) |
Sep 20, 2006 | 11.48 | 11.82 | 11.46 | 11.81 | 263,847 | +0.36(+3.14%) |
Sep 19, 2006 | 11.64 | 11.67 | 11.04 | 11.45 | 133,651 | -0.21(-1.84%) |
Sep 18, 2006 | 11.74 | 11.84 | 11.53 | 11.67 | 136,142 | -0.16(-1.36%) |
Sep 15, 2006 | 11.69 | 11.91 | 11.67 | 11.83 | 279,224 | +0.18(+1.51%) |
Sep 14, 2006 | 11.87 | 11.88 | 11.57 | 11.65 | 116,646 | -0.28(-2.37%) |
Sep 13, 2006 | 11.83 | 12.05 | 11.71 | 11.94 | 178,753 | +0.14(+1.17%) |
Sep 12, 2006 | 11.51 | 12.01 | 11.40 | 11.80 | 245,980 | +0.32(+2.80%) |
Sep 11, 2006 | 11.29 | 11.52 | 11.21 | 11.48 | 67,319 | +0.08(+0.74%) |
Sep 08, 2006 | 11.20 | 11.42 | 11.14 | 11.39 | 47,193 | +0.24(+2.20%) |
Sep 07, 2006 | 11.23 | 11.42 | 11.12 | 11.15 | 42,999 | -0.16(-1.42%) |
Sep 06, 2006 | 11.55 | 11.55 | 11.30 | 11.31 | 50,723 | -0.33(-2.83%) |
Sep 05, 2006 | 11.54 | 11.67 | 11.48 | 11.64 | 49,562 | +0.13(+1.13%) |
Sep 01, 2006 | 11.51 | 11.69 | 11.42 | 11.51 | 81,882 | +0.02(+0.20%) |
Aug 31, 2006 | 11.52 | 11.55 | 11.40 | 11.48 | 80,281 | +0.01(+0.07%) |
Aug 30, 2006 | 11.48 | 11.52 | 11.33 | 11.48 | 89,218 | +0.00(+0.00%) |
Aug 29, 2006 | 11.20 | 11.52 | 11.06 | 11.48 | 151,946 | +0.32(+2.88%) |
Aug 28, 2006 | 11.01 | 11.22 | 10.99 | 11.16 | 145,934 | +0.18(+1.60%) |
Aug 25, 2006 | 11.00 | 11.19 | 10.94 | 10.98 | 51,136 | -0.07(-0.62%) |
Aug 24, 2006 | 11.09 | 11.13 | 10.94 | 11.05 | 152,793 | +0.00(+0.00%) |
Aug 23, 2006 | 11.29 | 11.39 | 10.86 | 11.05 | 156,783 | -0.21(-1.84%) |
Aug 22, 2006 | 11.12 | 11.26 | 11.03 | 11.26 | 55,427 | +0.17(+1.52%) |
Aug 21, 2006 | 11.42 | 11.42 | 11.08 | 11.09 | 60,376 | -0.40(-3.46%) |
Aug 18, 2006 | 11.46 | 11.52 | 11.35 | 11.48 | 120,127 | +0.09(+0.81%) |
Aug 17, 2006 | 11.25 | 11.42 | 11.21 | 11.39 | 78,556 | +0.10(+0.88%) |
Aug 16, 2006 | 11.03 | 11.35 | 10.97 | 11.29 | 57,127 | +0.31(+2.79%) |
Aug 15, 2006 | 10.79 | 11.07 | 10.78 | 10.99 | 55,781 | +0.34(+3.16%) |
Aug 14, 2006 | 10.93 | 11.03 | 10.63 | 10.65 | 84,341 | -0.17(-1.56%) |
Aug 11, 2006 | 10.79 | 10.90 | 10.70 | 10.82 | 64,274 | -0.01(-0.07%) |
Aug 10, 2006 | 10.85 | 10.93 | 10.56 | 10.83 | 110,900 | -0.10(-0.91%) |
Aug 09, 2006 | 11.23 | 11.23 | 10.75 | 10.93 | 168,060 | -0.16(-1.45%) |
Aug 08, 2006 | 11.52 | 11.63 | 11.01 | 11.09 | 169,292 | -0.52(-4.48%) |
Aug 07, 2006 | 11.85 | 11.85 | 11.47 | 11.61 | 125,985 | -0.27(-2.26%) |
Aug 04, 2006 | 11.82 | 12.02 | 11.52 | 11.87 | 128,588 | +0.18(+1.57%) |
Aug 03, 2006 | 11.40 | 11.81 | 11.33 | 11.69 | 104,796 | +0.20(+1.73%) |
Aug 02, 2006 | 11.47 | 11.60 | 11.36 | 11.49 | 145,835 | +0.13(+1.15%) |
Aug 01, 2006 | 10.91 | 11.47 | 10.91 | 11.36 | 186,721 | +0.37(+3.34%) |
Jul 31, 2006 | 11.13 | 11.25 | 10.87 | 10.99 | 97,033 | -0.19(-1.71%) |
Jul 28, 2006 | 10.64 | 11.25 | 10.59 | 11.19 | 173,425 | +0.65(+6.17%) |
Jul 27, 2006 | 11.08 | 11.17 | 10.52 | 10.54 | 78,880 | -0.44(-4.04%) |
Jul 26, 2006 | 11.00 | 11.18 | 10.66 | 10.98 | 128,644 | -0.09(-0.83%) |
Jul 25, 2006 | 10.99 | 11.40 | 10.87 | 11.07 | 170,465 | +0.09(+0.84%) |
Jul 24, 2006 | 10.57 | 11.03 | 10.62 | 10.98 | 143,537 | +0.41(+3.91%) |
Jul 21, 2006 | 10.97 | 10.99 | 10.44 | 10.57 | 634,339 | -0.40(-3.63%) |
Jul 20, 2006 | 10.93 | 11.06 | 10.92 | 10.96 | 147,241 | +0.02(+0.21%) |
Jul 19, 2006 | 10.68 | 10.95 | 10.66 | 10.94 | 157,331 | +0.29(+2.73%) |
Jul 18, 2006 | 10.55 | 10.73 | 10.27 | 10.65 | 230,958 | +0.04(+0.36%) |
Jul 17, 2006 | 10.71 | 10.81 | 10.60 | 10.61 | 87,540 | -0.10(-0.93%) |
Jul 14, 2006 | 10.67 | 10.79 | 10.61 | 10.71 | 167,797 | +0.05(+0.50%) |
Jul 13, 2006 | 10.85 | 10.87 | 10.52 | 10.66 | 210,345 | -0.24(-2.18%) |
Jul 12, 2006 | 10.99 | 11.09 | 10.85 | 10.90 | 176,699 | -0.05(-0.42%) |
Jul 11, 2006 | 10.97 | 10.98 | 10.75 | 10.94 | 203,349 | -0.02(-0.14%) |
Jul 10, 2006 | 11.06 | 11.06 | 10.91 | 10.96 | 90,723 | -0.02(-0.21%) |
Jul 07, 2006 | 10.91 | 11.10 | 10.79 | 10.98 | 346,626 | +0.01(+0.07%) |
Jul 06, 2006 | 10.97 | 11.09 | 10.86 | 10.97 | 129,519 | +0.00(+0.00%) |
Jul 05, 2006 | 11.15 | 11.19 | 10.96 | 10.97 | 239,155 | -0.28(-2.45%) |
Jul 03, 2006 | 11.19 | 11.29 | 11.06 | 11.25 | 49,739 | +0.00(+0.00%) |
Jun 30, 2006 | 11.39 | 11.42 | 11.11 | 11.25 | 603,547 | -0.15(-1.28%) |
Jun 29, 2006 | 11.59 | 11.71 | 11.16 | 11.39 | 333,668 | -0.12(-1.06%) |
Jun 28, 2006 | 11.90 | 12.13 | 11.24 | 11.52 | 362,474 | +0.11(+0.94%) |
Jun 27, 2006 | 11.61 | 11.73 | 11.29 | 11.41 | 315,772 | -0.11(-0.93%) |
Jun 26, 2006 | 10.93 | 11.56 | 10.85 | 11.52 | 218,655 | +0.64(+5.84%) |
Jun 23, 2006 | 10.82 | 11.02 | 10.71 | 10.88 | 135,639 | -0.02(-0.21%) |
Jun 22, 2006 | 10.94 | 11.04 | 10.73 | 10.90 | 138,722 | -0.08(-0.77%) |
Jun 21, 2006 | 10.80 | 11.06 | 10.75 | 10.99 | 154,393 | +0.18(+1.63%) |
Jun 20, 2006 | 10.54 | 10.95 | 10.52 | 10.81 | 405,791 | +0.28(+2.61%) |
Jun 19, 2006 | 10.87 | 10.87 | 10.47 | 10.54 | 180,697 | -0.25(-2.34%) |
Jun 16, 2006 | 10.44 | 10.87 | 10.44 | 10.79 | 660,964 | +0.33(+3.15%) |
Jun 15, 2006 | 10.20 | 10.51 | 10.17 | 10.46 | 291,298 | +0.34(+3.40%) |
Jun 14, 2006 | 10.22 | 10.31 | 9.924 | 10.12 | 345,128 | -0.11(-1.12%) |
Jun 13, 2006 | 10.12 | 10.54 | 10.02 | 10.23 | 145,760 | +0.11(+1.06%) |
Jun 12, 2006 | 10.58 | 10.58 | 10.05 | 10.12 | 560,610 | -0.45(-4.27%) |
Jun 09, 2006 | 10.77 | 10.83 | 10.34 | 10.57 | 325,102 | -0.19(-1.78%) |
Jun 08, 2006 | 10.53 | 10.79 | 10.04 | 10.77 | 346,918 | +0.16(+1.52%) |
Jun 07, 2006 | 10.77 | 10.90 | 10.47 | 10.60 | 150,085 | -0.17(-1.56%) |
Jun 06, 2006 | 10.79 | 10.86 | 10.57 | 10.77 | 200,343 | +0.02(+0.21%) |
Jun 05, 2006 | 11.12 | 11.17 | 10.64 | 10.75 | 375,889 | -0.45(-4.03%) |
Jun 02, 2006 | 11.34 | 11.37 | 11.02 | 11.20 | 123,087 | -0.05(-0.48%) |