Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.88 | 21.96 | 21.61 | 21.78 | 1,861,602 | -0.11(-0.49%) |
May 30, 2007 | 21.63 | 21.93 | 21.36 | 21.88 | 2,236,063 | +0.25(+1.16%) |
May 29, 2007 | 21.22 | 21.69 | 21.22 | 21.63 | 1,692,934 | +0.48(+2.28%) |
May 25, 2007 | 20.71 | 21.24 | 20.70 | 21.15 | 1,322,087 | +0.51(+2.47%) |
May 24, 2007 | 21.11 | 21.24 | 20.60 | 20.64 | 969,039 | -0.42(-1.98%) |
May 23, 2007 | 21.14 | 21.20 | 20.99 | 21.06 | 779,653 | -0.04(-0.20%) |
May 22, 2007 | 21.04 | 21.16 | 20.83 | 21.10 | 810,800 | +0.01(+0.07%) |
May 21, 2007 | 20.92 | 21.22 | 20.84 | 21.09 | 809,132 | +0.22(+1.03%) |
May 18, 2007 | 20.73 | 20.91 | 20.68 | 20.87 | 776,177 | +0.22(+1.08%) |
May 17, 2007 | 20.83 | 20.83 | 20.47 | 20.65 | 1,132,562 | -0.25(-1.20%) |
May 16, 2007 | 20.51 | 21.06 | 20.44 | 20.90 | 1,381,740 | +0.50(+2.43%) |
May 15, 2007 | 20.51 | 20.59 | 20.29 | 20.40 | 741,414 | -0.18(-0.87%) |
May 14, 2007 | 20.57 | 20.70 | 20.45 | 20.58 | 1,042,041 | -0.02(-0.10%) |
May 11, 2007 | 20.60 | 20.75 | 20.42 | 20.60 | 1,592,123 | +0.03(+0.14%) |
May 10, 2007 | 20.52 | 20.71 | 20.48 | 20.58 | 1,812,795 | -0.08(-0.38%) |
May 09, 2007 | 20.62 | 20.72 | 20.50 | 20.65 | 744,474 | -0.04(-0.21%) |
May 08, 2007 | 20.75 | 20.75 | 20.44 | 20.70 | 639,352 | -0.06(-0.31%) |
May 07, 2007 | 20.65 | 20.92 | 20.65 | 20.76 | 969,596 | +0.21(+1.01%) |
May 04, 2007 | 20.53 | 20.62 | 20.44 | 20.55 | 1,182,620 | +0.03(+0.14%) |
May 03, 2007 | 20.45 | 20.65 | 20.42 | 20.52 | 1,345,309 | +0.08(+0.39%) |
May 02, 2007 | 20.11 | 20.68 | 20.03 | 20.45 | 2,591,336 | +0.41(+2.05%) |
May 01, 2007 | 20.12 | 20.22 | 20.00 | 20.04 | 2,087,697 | -0.05(-0.25%) |
Apr 30, 2007 | 20.60 | 20.60 | 20.09 | 20.09 | 1,969,922 | -0.45(-2.21%) |
Apr 27, 2007 | 20.32 | 20.75 | 20.02 | 20.54 | 2,448,810 | +0.52(+2.59%) |
Apr 26, 2007 | 20.01 | 20.10 | 19.77 | 20.02 | 692,608 | -0.03(-0.14%) |
Apr 25, 2007 | 19.96 | 20.13 | 19.78 | 20.05 | 1,015,527 | +0.14(+0.69%) |
Apr 24, 2007 | 19.88 | 20.14 | 19.78 | 19.91 | 1,227,951 | +0.07(+0.36%) |
Apr 23, 2007 | 19.87 | 19.91 | 19.56 | 19.84 | 1,238,657 | -0.03(-0.14%) |
Apr 20, 2007 | 19.96 | 20.14 | 19.69 | 19.87 | 1,123,246 | +0.01(+0.04%) |
Apr 19, 2007 | 20.83 | 20.83 | 19.78 | 19.86 | 1,187,487 | -0.34(-1.67%) |
Apr 18, 2007 | 20.39 | 20.47 | 20.20 | 20.20 | 1,528,299 | -0.26(-1.27%) |
Apr 17, 2007 | 20.27 | 20.52 | 20.15 | 20.46 | 1,544,011 | +0.17(+0.82%) |
Apr 16, 2007 | 19.86 | 20.29 | 19.86 | 20.29 | 1,984,522 | +0.52(+2.62%) |
Apr 13, 2007 | 19.78 | 20.09 | 19.64 | 19.78 | 1,711,984 | +0.03(+0.15%) |
Apr 12, 2007 | 19.53 | 19.75 | 19.45 | 19.75 | 1,130,059 | +0.15(+0.77%) |
Apr 11, 2007 | 19.55 | 19.66 | 19.49 | 19.60 | 1,861,880 | +0.04(+0.22%) |
Apr 10, 2007 | 19.71 | 19.71 | 19.54 | 19.55 | 1,222,667 | -0.22(-1.09%) |
Apr 09, 2007 | 20.07 | 20.14 | 19.75 | 19.77 | 1,289,967 | -0.27(-1.33%) |
Apr 05, 2007 | 20.08 | 20.12 | 20.00 | 20.04 | 737,104 | -0.02(-0.11%) |
Apr 04, 2007 | 20.15 | 20.22 | 19.97 | 20.06 | 1,343,084 | -0.17(-0.82%) |
Apr 03, 2007 | 20.17 | 20.35 | 20.09 | 20.22 | 1,267,719 | +0.18(+0.90%) |
Apr 02, 2007 | 20.06 | 20.22 | 19.99 | 20.04 | 1,694,046 | +0.04(+0.18%) |
Mar 30, 2007 | 19.89 | 20.06 | 19.81 | 20.01 | 1,146,050 | +0.10(+0.51%) |
Mar 29, 2007 | 20.12 | 20.21 | 19.75 | 19.91 | 1,317,221 | -0.13(-0.65%) |
Mar 28, 2007 | 19.83 | 20.13 | 19.78 | 20.04 | 1,802,505 | +0.18(+0.91%) |
Mar 27, 2007 | 20.14 | 20.22 | 19.85 | 19.86 | 1,245,193 | -0.38(-1.88%) |
Mar 26, 2007 | 20.40 | 20.40 | 20.10 | 20.24 | 1,324,312 | -0.10(-0.50%) |
Mar 23, 2007 | 20.06 | 20.38 | 19.96 | 20.34 | 1,612,841 | +0.31(+1.54%) |
Mar 22, 2007 | 20.51 | 20.52 | 19.83 | 20.03 | 1,605,332 | +0.12(+0.61%) |
Mar 21, 2007 | 19.57 | 19.93 | 19.50 | 19.91 | 1,980,976 | +0.38(+1.95%) |
Mar 20, 2007 | 19.65 | 19.76 | 19.48 | 19.53 | 1,826,839 | -0.18(-0.91%) |
Mar 19, 2007 | 19.45 | 19.71 | 19.33 | 19.71 | 1,430,546 | +6.77(+52.30%) |
Mar 16, 2007 | 12.90 | 12.95 | 12.78 | 12.94 | 1,508,623 | +0.03(+0.20%) |
Mar 15, 2007 | 12.77 | 12.99 | 12.77 | 12.91 | 4,003,598 | +0.16(+1.23%) |
Mar 14, 2007 | 12.84 | 12.97 | 12.57 | 12.76 | 2,838,706 | -0.04(-0.35%) |
Mar 13, 2007 | 13.10 | 13.11 | 12.79 | 12.80 | 1,999,192 | -0.30(-2.32%) |
Mar 12, 2007 | 13.12 | 13.21 | 13.07 | 13.10 | 1,188,252 | -0.02(-0.12%) |
Mar 09, 2007 | 13.17 | 13.28 | 13.06 | 13.12 | 1,325,077 | +0.02(+0.15%) |
Mar 08, 2007 | 13.31 | 13.38 | 13.01 | 13.10 | 2,003,572 | -0.13(-1.01%) |
Mar 07, 2007 | 13.21 | 13.33 | 13.18 | 13.24 | 1,394,950 | +0.01(+0.05%) |
Mar 06, 2007 | 13.19 | 13.29 | 13.08 | 13.23 | 1,504,034 | +0.08(+0.58%) |
Mar 05, 2007 | 13.21 | 13.31 | 13.12 | 13.15 | 1,432,285 | -0.13(-1.01%) |
Mar 02, 2007 | 13.35 | 13.42 | 13.27 | 13.29 | 962,365 | -0.08(-0.57%) |
Mar 01, 2007 | 13.33 | 13.47 | 13.16 | 13.36 | 879,844 | -0.09(-0.67%) |
Feb 28, 2007 | 13.36 | 13.53 | 13.23 | 13.45 | 1,201,392 | +0.09(+0.65%) |
Feb 27, 2007 | 13.62 | 13.65 | 13.26 | 13.37 | 1,654,417 | -0.41(-2.99%) |
Feb 26, 2007 | 13.82 | 13.90 | 13.75 | 13.78 | 975,922 | +0.01(+0.07%) |
Feb 23, 2007 | 13.72 | 13.80 | 13.69 | 13.77 | 1,475,877 | +0.07(+0.49%) |
Feb 22, 2007 | 13.89 | 13.94 | 13.66 | 13.70 | 1,324,451 | -0.20(-1.45%) |
Feb 21, 2007 | 13.89 | 13.97 | 13.86 | 13.90 | 1,566,607 | +0.00(+0.02%) |
Feb 20, 2007 | 13.98 | 14.00 | 13.89 | 13.90 | 1,438,750 | -0.07(-0.53%) |
Feb 16, 2007 | 13.89 | 14.03 | 13.89 | 13.97 | 2,076,990 | +0.09(+0.64%) |
Feb 15, 2007 | 13.93 | 13.98 | 13.85 | 13.88 | 1,588,299 | -0.05(-0.34%) |
Feb 14, 2007 | 13.87 | 14.13 | 13.80 | 13.93 | 2,058,761 | +0.07(+0.51%) |
Feb 13, 2007 | 13.74 | 13.92 | 13.74 | 13.86 | 801,326 | +0.16(+1.14%) |
Feb 12, 2007 | 13.79 | 13.82 | 13.65 | 13.71 | 942,160 | -0.05(-0.39%) |
Feb 09, 2007 | 13.86 | 13.93 | 13.63 | 13.76 | 1,656,294 | -0.13(-0.97%) |
Feb 08, 2007 | 14.16 | 14.16 | 13.77 | 13.89 | 2,704,593 | -0.27(-1.94%) |
Feb 07, 2007 | 14.08 | 14.22 | 14.03 | 14.17 | 1,898,450 | +0.13(+0.93%) |
Feb 06, 2007 | 13.99 | 14.10 | 13.98 | 14.04 | 1,636,688 | +0.04(+0.27%) |
Feb 05, 2007 | 14.03 | 14.04 | 13.81 | 14.00 | 2,019,423 | -0.05(-0.39%) |
Feb 02, 2007 | 14.10 | 14.14 | 13.94 | 14.05 | 1,406,421 | +0.23(+1.67%) |
Feb 01, 2007 | 13.86 | 13.90 | 13.74 | 13.82 | 1,055,181 | +0.00(+0.00%) |
Jan 31, 2007 | 13.84 | 13.89 | 13.72 | 13.82 | 906,884 | -0.01(-0.09%) |
Jan 30, 2007 | 13.70 | 13.87 | 13.65 | 13.84 | 905,841 | +0.17(+1.26%) |
Jan 29, 2007 | 13.56 | 13.77 | 13.56 | 13.66 | 958,402 | +0.08(+0.56%) |
Jan 26, 2007 | 13.57 | 13.64 | 13.53 | 13.59 | 995,737 | +0.03(+0.19%) |
Jan 25, 2007 | 13.65 | 13.67 | 13.48 | 13.56 | 1,274,185 | -0.09(-0.68%) |
Jan 24, 2007 | 13.68 | 13.71 | 13.58 | 13.65 | 571,495 | -0.03(-0.19%) |
Jan 23, 2007 | 13.58 | 13.71 | 13.57 | 13.68 | 736,478 | +0.10(+0.73%) |
Jan 22, 2007 | 13.54 | 13.61 | 13.46 | 13.58 | 701,020 | +0.05(+0.40%) |
Jan 19, 2007 | 13.50 | 13.55 | 13.42 | 13.53 | 592,144 | +0.02(+0.17%) |
Jan 18, 2007 | 13.67 | 13.67 | 13.49 | 13.50 | 831,171 | -0.16(-1.19%) |
Jan 17, 2007 | 13.54 | 13.71 | 13.53 | 13.67 | 1,161,971 | +0.11(+0.78%) |
Jan 16, 2007 | 13.41 | 13.60 | 13.41 | 13.56 | 974,879 | +0.18(+1.34%) |
Jan 12, 2007 | 13.39 | 13.41 | 13.28 | 13.38 | 1,397,870 | -0.04(-0.26%) |
Jan 11, 2007 | 13.39 | 13.47 | 13.32 | 13.42 | 704,983 | +0.11(+0.84%) |
Jan 10, 2007 | 13.22 | 13.35 | 13.20 | 13.31 | 925,030 | +0.05(+0.39%) |
Jan 09, 2007 | 13.23 | 13.46 | 13.19 | 13.26 | 1,378,055 | +0.08(+0.61%) |
Jan 08, 2007 | 13.15 | 13.20 | 13.09 | 13.18 | 1,616,039 | -0.02(-0.15%) |
Jan 05, 2007 | 13.20 | 13.27 | 13.17 | 13.19 | 1,475,251 | -0.03(-0.24%) |
Jan 04, 2007 | 13.07 | 13.26 | 13.02 | 13.23 | 1,749,527 | +0.12(+0.93%) |
Jan 03, 2007 | 13.02 | 13.19 | 13.02 | 13.10 | 1,233,721 | +0.11(+0.81%) |
Dec 29, 2006 | 13.03 | 13.10 | 12.98 | 13.00 | 911,264 | -0.04(-0.32%) |
Dec 28, 2006 | 13.10 | 13.10 | 12.96 | 13.04 | 1,024,103 | -0.13(-0.97%) |
Dec 27, 2006 | 13.10 | 13.27 | 13.01 | 13.17 | 1,151,543 | +0.15(+1.18%) |
Dec 26, 2006 | 12.91 | 13.06 | 12.84 | 13.02 | 565,029 | +0.13(+0.99%) |
Dec 22, 2006 | 13.00 | 13.07 | 12.88 | 12.89 | 1,222,667 | -0.11(-0.86%) |
Dec 21, 2006 | 13.01 | 13.15 | 12.97 | 13.00 | 1,678,403 | +0.02(+0.15%) |
Dec 20, 2006 | 13.07 | 13.14 | 12.95 | 12.98 | 1,284,196 | -0.12(-0.90%) |
Dec 19, 2006 | 13.04 | 13.14 | 12.95 | 13.10 | 1,521,972 | +0.01(+0.05%) |
Dec 18, 2006 | 13.14 | 13.29 | 13.07 | 13.09 | 1,228,507 | -0.04(-0.34%) |
Dec 15, 2006 | 13.14 | 13.32 | 13.11 | 13.14 | 2,363,990 | -0.08(-0.63%) |
Dec 14, 2006 | 13.14 | 13.36 | 13.12 | 13.22 | 1,680,280 | -0.04(-0.31%) |
Dec 13, 2006 | 13.26 | 13.39 | 13.01 | 13.26 | 1,891,776 | -0.20(-1.45%) |
Dec 12, 2006 | 13.65 | 13.70 | 13.41 | 13.46 | 1,895,113 | +0.17(+1.25%) |
Dec 11, 2006 | 13.39 | 13.45 | 13.25 | 13.29 | 829,711 | -0.08(-0.62%) |
Dec 08, 2006 | 13.39 | 13.41 | 13.20 | 13.37 | 1,399,330 | -0.06(-0.43%) |
Dec 07, 2006 | 13.46 | 13.46 | 13.35 | 13.43 | 643,871 | +0.01(+0.10%) |
Dec 06, 2006 | 13.33 | 13.44 | 13.33 | 13.42 | 605,076 | +0.05(+0.38%) |
Dec 05, 2006 | 13.42 | 13.43 | 13.27 | 13.37 | 764,219 | -0.05(-0.36%) |
Dec 04, 2006 | 13.21 | 13.42 | 13.19 | 13.41 | 629,896 | +0.19(+1.40%) |
Dec 01, 2006 | 13.10 | 13.35 | 13.01 | 13.23 | 1,224,544 | -0.03(-0.22%) |
Nov 30, 2006 | 13.44 | 13.49 | 13.24 | 13.26 | 1,318,194 | -0.20(-1.52%) |
Nov 29, 2006 | 13.37 | 13.46 | 13.33 | 13.46 | 665,771 | +0.13(+1.01%) |
Nov 28, 2006 | 13.21 | 13.33 | 13.14 | 13.33 | 1,270,639 | +0.12(+0.92%) |
Nov 27, 2006 | 13.39 | 13.39 | 13.20 | 13.21 | 926,907 | -0.23(-1.74%) |
Nov 24, 2006 | 13.32 | 13.48 | 13.31 | 13.44 | 156,014 | +0.07(+0.55%) |
Nov 22, 2006 | 13.45 | 13.46 | 13.33 | 13.37 | 1,046,421 | -0.09(-0.67%) |
Nov 21, 2006 | 13.56 | 13.58 | 13.41 | 13.46 | 1,670,060 | -0.12(-0.87%) |
Nov 20, 2006 | 13.79 | 13.82 | 13.56 | 13.57 | 925,239 | -0.21(-1.51%) |
Nov 17, 2006 | 13.74 | 13.81 | 13.65 | 13.78 | 1,079,584 | +0.04(+0.30%) |
Nov 16, 2006 | 13.74 | 13.74 | 13.59 | 13.74 | 1,153,628 | +0.06(+0.47%) |
Nov 15, 2006 | 13.59 | 13.69 | 13.58 | 13.68 | 752,538 | +0.06(+0.47%) |
Nov 14, 2006 | 13.70 | 13.71 | 13.54 | 13.61 | 954,439 | -0.05(-0.40%) |
Nov 13, 2006 | 13.69 | 13.74 | 13.58 | 13.67 | 1,344,057 | -0.02(-0.14%) |
Nov 10, 2006 | 13.54 | 13.69 | 13.44 | 13.69 | 1,384,729 | +0.14(+1.01%) |
Nov 09, 2006 | 13.54 | 13.61 | 13.48 | 13.55 | 859,537 | +0.04(+0.26%) |
Nov 08, 2006 | 13.36 | 13.55 | 13.32 | 13.51 | 601,321 | +0.10(+0.76%) |
Nov 07, 2006 | 13.47 | 13.55 | 13.39 | 13.41 | 721,252 | -0.06(-0.45%) |
Nov 06, 2006 | 13.39 | 13.51 | 13.38 | 13.47 | 838,680 | +0.10(+0.77%) |
Nov 03, 2006 | 13.36 | 13.39 | 13.27 | 13.37 | 648,877 | +0.01(+0.07%) |
Nov 02, 2006 | 13.22 | 13.38 | 13.11 | 13.36 | 1,046,004 | +0.09(+0.67%) |
Nov 01, 2006 | 13.10 | 13.35 | 13.07 | 13.27 | 1,536,781 | +0.16(+1.24%) |
Oct 31, 2006 | 13.13 | 13.20 | 13.04 | 13.11 | 1,150,708 | -0.06(-0.49%) |
Oct 30, 2006 | 13.58 | 13.60 | 13.10 | 13.17 | 2,095,136 | -0.06(-0.48%) |
Oct 27, 2006 | 13.34 | 13.34 | 13.22 | 13.24 | 810,105 | -0.14(-1.05%) |
Oct 26, 2006 | 13.25 | 13.40 | 13.21 | 13.38 | 585,261 | +0.18(+1.36%) |
Oct 25, 2006 | 13.17 | 13.26 | 13.10 | 13.20 | 634,276 | -0.01(-0.05%) |
Oct 24, 2006 | 13.26 | 13.33 | 13.07 | 13.20 | 1,014,717 | -0.11(-0.79%) |
Oct 23, 2006 | 13.16 | 13.31 | 13.13 | 13.31 | 457,196 | +0.14(+1.07%) |
Oct 20, 2006 | 13.04 | 13.18 | 13.03 | 13.17 | 483,685 | +0.10(+0.76%) |
Oct 19, 2006 | 13.07 | 13.10 | 12.98 | 13.07 | 579,004 | -0.05(-0.39%) |
Oct 18, 2006 | 13.19 | 13.29 | 12.98 | 13.12 | 1,484,428 | -0.07(-0.53%) |
Oct 17, 2006 | 13.28 | 13.34 | 13.14 | 13.19 | 967,162 | -0.13(-1.01%) |
Oct 16, 2006 | 13.41 | 13.43 | 13.26 | 13.33 | 1,175,112 | -0.11(-0.83%) |
Oct 13, 2006 | 13.36 | 13.46 | 13.33 | 13.44 | 945,470 | +0.06(+0.43%) |
Oct 12, 2006 | 13.28 | 13.38 | 13.26 | 13.38 | 633,442 | +0.16(+1.21%) |
Oct 11, 2006 | 13.10 | 13.32 | 13.10 | 13.22 | 2,436,782 | +0.08(+0.63%) |
Oct 10, 2006 | 13.15 | 13.22 | 13.03 | 13.14 | 985,517 | -0.03(-0.24%) |
Oct 09, 2006 | 13.07 | 13.23 | 13.00 | 13.17 | 622,805 | +0.08(+0.61%) |
Oct 06, 2006 | 13.09 | 13.25 | 13.05 | 13.09 | 844,729 | -0.05(-0.37%) |
Oct 05, 2006 | 12.99 | 13.14 | 12.93 | 13.14 | 770,476 | +0.17(+1.33%) |
Oct 04, 2006 | 12.79 | 12.98 | 12.74 | 12.96 | 746,698 | +0.15(+1.15%) |
Oct 03, 2006 | 12.79 | 12.88 | 12.79 | 12.82 | 786,328 | +0.04(+0.35%) |
Oct 02, 2006 | 12.83 | 12.86 | 12.74 | 12.77 | 739,190 | -0.08(-0.62%) |
Sep 29, 2006 | 12.87 | 13.05 | 12.82 | 12.85 | 1,513,003 | -0.02(-0.15%) |
Sep 28, 2006 | 12.70 | 12.89 | 12.69 | 12.87 | 1,058,518 | +0.15(+1.18%) |
Sep 27, 2006 | 12.61 | 12.75 | 12.61 | 12.72 | 1,308,600 | +0.13(+1.04%) |
Sep 26, 2006 | 12.52 | 12.69 | 12.47 | 12.59 | 946,722 | +0.02(+0.13%) |
Sep 25, 2006 | 12.49 | 12.60 | 12.40 | 12.57 | 903,755 | +0.10(+0.82%) |
Sep 22, 2006 | 12.47 | 12.54 | 12.42 | 12.47 | 761,716 | +0.00(+0.03%) |
Sep 21, 2006 | 12.48 | 12.62 | 12.46 | 12.47 | 1,453,768 | -0.01(-0.05%) |
Sep 20, 2006 | 12.43 | 12.54 | 12.39 | 12.48 | 1,375,344 | +0.12(+0.93%) |
Sep 19, 2006 | 12.23 | 12.37 | 12.13 | 12.36 | 1,388,484 | +0.16(+1.31%) |
Sep 18, 2006 | 12.17 | 12.23 | 12.01 | 12.20 | 2,552,124 | +0.09(+0.74%) |
Sep 15, 2006 | 12.21 | 12.26 | 12.10 | 12.11 | 2,157,500 | -0.02(-0.18%) |
Sep 14, 2006 | 12.10 | 12.18 | 12.04 | 12.13 | 882,898 | -0.01(-0.08%) |
Sep 13, 2006 | 12.09 | 12.17 | 12.02 | 12.14 | 1,182,620 | +0.03(+0.24%) |
Sep 12, 2006 | 12.13 | 12.20 | 12.09 | 12.11 | 1,470,454 | -0.03(-0.26%) |
Sep 11, 2006 | 12.10 | 12.18 | 12.09 | 12.15 | 2,288,903 | -0.02(-0.13%) |
Sep 08, 2006 | 12.18 | 12.25 | 12.15 | 12.16 | 665,771 | -0.03(-0.26%) |
Sep 07, 2006 | 12.30 | 12.33 | 12.14 | 12.19 | 711,449 | -0.11(-0.86%) |
Sep 06, 2006 | 12.40 | 12.41 | 12.27 | 12.30 | 839,931 | -0.18(-1.43%) |
Sep 05, 2006 | 12.57 | 12.63 | 12.46 | 12.48 | 953,605 | -0.08(-0.61%) |
Sep 01, 2006 | 12.45 | 12.60 | 12.40 | 12.55 | 777,985 | +0.16(+1.29%) |
Aug 31, 2006 | 12.35 | 12.44 | 12.34 | 12.40 | 747,950 | +0.07(+0.60%) |
Aug 30, 2006 | 12.26 | 12.41 | 12.21 | 12.32 | 1,436,456 | +0.03(+0.21%) |
Aug 29, 2006 | 12.37 | 12.40 | 12.25 | 12.30 | 1,108,576 | -0.05(-0.41%) |
Aug 28, 2006 | 12.29 | 12.40 | 12.29 | 12.35 | 1,162,597 | +0.12(+0.99%) |
Aug 25, 2006 | 12.24 | 12.30 | 12.11 | 12.23 | 1,055,389 | -0.03(-0.26%) |
Aug 24, 2006 | 12.43 | 12.45 | 12.22 | 12.26 | 679,954 | -0.12(-0.98%) |
Aug 23, 2006 | 12.45 | 12.49 | 12.30 | 12.38 | 2,256,782 | -0.12(-0.92%) |
Aug 22, 2006 | 12.49 | 12.54 | 12.40 | 12.49 | 1,198,472 | -0.06(-0.46%) |
Aug 21, 2006 | 12.64 | 12.69 | 12.49 | 12.55 | 894,578 | -0.17(-1.31%) |
Aug 18, 2006 | 12.90 | 12.90 | 12.62 | 12.72 | 1,199,932 | -0.20(-1.58%) |
Aug 17, 2006 | 12.87 | 12.96 | 12.81 | 12.92 | 1,438,333 | +0.03(+0.20%) |
Aug 16, 2006 | 12.87 | 12.90 | 12.77 | 12.90 | 1,083,547 | +0.11(+0.82%) |
Aug 15, 2006 | 12.77 | 12.87 | 12.70 | 12.79 | 1,010,963 | +0.14(+1.11%) |
Aug 14, 2006 | 12.61 | 12.70 | 12.52 | 12.65 | 755,458 | +0.10(+0.79%) |
Aug 11, 2006 | 12.68 | 12.68 | 12.47 | 12.55 | 693,512 | -0.13(-1.03%) |
Aug 10, 2006 | 12.59 | 12.71 | 12.58 | 12.68 | 736,687 | +0.04(+0.30%) |
Aug 09, 2006 | 12.91 | 12.93 | 12.64 | 12.64 | 549,178 | -0.19(-1.47%) |
Aug 08, 2006 | 12.89 | 13.02 | 12.80 | 12.83 | 644,914 | -0.04(-0.30%) |
Aug 07, 2006 | 13.04 | 13.05 | 12.85 | 12.87 | 741,275 | -0.23(-1.78%) |
Aug 04, 2006 | 13.12 | 13.20 | 12.98 | 13.10 | 1,118,171 | +0.09(+0.66%) |
Aug 03, 2006 | 12.96 | 13.13 | 12.95 | 13.02 | 711,658 | +0.01(+0.07%) |
Aug 02, 2006 | 12.91 | 13.08 | 12.91 | 13.01 | 723,546 | +0.14(+1.07%) |
Aug 01, 2006 | 12.87 | 12.92 | 12.82 | 12.87 | 817,405 | +0.04(+0.27%) |
Jul 31, 2006 | 12.85 | 12.93 | 12.80 | 12.84 | 1,012,632 | -0.08(-0.62%) |
Jul 28, 2006 | 12.91 | 13.06 | 12.85 | 12.92 | 912,515 | +0.07(+0.52%) |
Jul 27, 2006 | 12.83 | 12.95 | 12.65 | 12.85 | 2,224,036 | +0.17(+1.34%) |
Jul 26, 2006 | 12.81 | 12.92 | 12.67 | 12.68 | 1,731,798 | -0.19(-1.47%) |
Jul 25, 2006 | 12.83 | 12.94 | 12.70 | 12.87 | 1,422,064 | -0.05(-0.42%) |
Jul 24, 2006 | 12.55 | 12.97 | 12.61 | 12.92 | 2,067,396 | +0.38(+3.01%) |
Jul 21, 2006 | 12.58 | 12.65 | 12.52 | 12.55 | 938,170 | -0.04(-0.33%) |
Jul 20, 2006 | 12.73 | 12.82 | 12.59 | 12.59 | 863,292 | -0.13(-1.05%) |
Jul 19, 2006 | 12.68 | 12.81 | 12.65 | 12.72 | 1,920,767 | +0.05(+0.38%) |
Jul 18, 2006 | 12.68 | 12.78 | 12.54 | 12.67 | 1,781,648 | -0.01(-0.08%) |
Jul 17, 2006 | 12.63 | 12.83 | 12.59 | 12.68 | 3,248,139 | +0.28(+2.29%) |
Jul 14, 2006 | 12.50 | 12.50 | 12.26 | 12.40 | 1,251,241 | -0.22(-1.75%) |
Jul 13, 2006 | 12.81 | 12.90 | 12.53 | 12.62 | 1,729,087 | -0.24(-1.84%) |
Jul 12, 2006 | 12.96 | 12.99 | 12.83 | 12.86 | 1,419,770 | -0.15(-1.18%) |
Jul 11, 2006 | 12.77 | 13.03 | 12.75 | 13.01 | 1,517,175 | +0.24(+1.90%) |
Jul 10, 2006 | 12.71 | 12.81 | 12.66 | 12.77 | 705,400 | +0.09(+0.73%) |
Jul 07, 2006 | 12.72 | 12.79 | 12.66 | 12.67 | 1,252,701 | -0.05(-0.43%) |
Jul 06, 2006 | 12.76 | 12.84 | 12.67 | 12.73 | 1,172,817 | -0.03(-0.25%) |
Jul 05, 2006 | 12.94 | 12.95 | 12.66 | 12.76 | 1,462,945 | -0.23(-1.80%) |
Jul 03, 2006 | 12.92 | 13.00 | 12.78 | 12.99 | 402,132 | +0.10(+0.77%) |
Jun 30, 2006 | 12.90 | 12.96 | 12.82 | 12.89 | 2,857,478 | -0.01(-0.05%) |
Jun 29, 2006 | 12.72 | 12.90 | 12.66 | 12.90 | 1,278,356 | +0.19(+1.46%) |
Jun 28, 2006 | 12.60 | 12.75 | 12.56 | 12.71 | 1,420,813 | +0.09(+0.73%) |
Jun 27, 2006 | 12.59 | 12.68 | 12.51 | 12.62 | 1,422,482 | +0.03(+0.23%) |
Jun 26, 2006 | 12.56 | 12.66 | 12.48 | 12.59 | 1,120,048 | +0.03(+0.23%) |
Jun 23, 2006 | 12.45 | 12.62 | 12.36 | 12.56 | 691,217 | +0.08(+0.61%) |
Jun 22, 2006 | 12.59 | 12.64 | 12.43 | 12.49 | 1,092,099 | -0.17(-1.31%) |
Jun 21, 2006 | 12.43 | 12.67 | 12.43 | 12.65 | 1,433,953 | +0.23(+1.88%) |
Jun 20, 2006 | 12.45 | 12.56 | 12.39 | 12.42 | 1,265,425 | -0.01(-0.10%) |
Jun 19, 2006 | 12.66 | 12.67 | 12.40 | 12.43 | 1,319,863 | -0.19(-1.49%) |
Jun 16, 2006 | 12.58 | 12.71 | 12.53 | 12.62 | 1,771,219 | +0.12(+1.00%) |
Jun 15, 2006 | 12.59 | 12.59 | 12.34 | 12.50 | 4,030,087 | -0.09(-0.69%) |
Jun 14, 2006 | 12.62 | 12.65 | 12.50 | 12.58 | 1,315,274 | -0.07(-0.53%) |
Jun 13, 2006 | 12.77 | 12.79 | 12.55 | 12.65 | 1,775,182 | -0.15(-1.20%) |
Jun 12, 2006 | 13.01 | 13.01 | 12.79 | 12.80 | 1,150,083 | -0.18(-1.40%) |
Jun 09, 2006 | 13.03 | 13.10 | 12.96 | 12.99 | 728,344 | -0.01(-0.10%) |
Jun 08, 2006 | 13.07 | 13.10 | 12.80 | 13.00 | 1,258,959 | -0.07(-0.56%) |
Jun 07, 2006 | 12.97 | 13.18 | 12.97 | 13.07 | 2,469,320 | +0.11(+0.81%) |
Jun 06, 2006 | 13.10 | 13.10 | 12.86 | 12.97 | 1,689,875 | -0.14(-1.07%) |
Jun 05, 2006 | 13.28 | 13.35 | 13.09 | 13.11 | 2,110,571 | -0.19(-1.42%) |
Jun 02, 2006 | 13.30 | 13.35 | 13.15 | 13.30 | 985,308 | +0.06(+0.44%) |